6683
400
TWD+8.00 (2.04%)
2025.09.18收盤
雍智科技－現股當沖
雍智科技最新現股當沖狀況
整理雍智科技最新(2025/09/17) 當沖狀況。整體成交張數為101張，佔整體市場成交張數的29.62%。當日現股當沖之總損益為+3.2萬元、每張平均損益則為+317元。
開盤價
397.5
收盤價
400
當日範圍
396 - 408
成交張數
578
開盤價(昨)
398.5
收盤價(昨)
392
昨日範圍
390 - 401
成交張數(昨)
341
成交金額
2.32億
成交金額(昨)
1.34億
52週範圍
251.5 - 514
發行股數
2738萬
市值
110億
現股當沖－歷史逐日資訊
開盤價
397.5
收盤價
400
成交張數
578
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/09/17 | 392 | -3 | -0.76 | 341 | 13,427.4 | 101 | 29.62 | 3,983.5 | 29.67 | 3,986.7 | 29.69 | +3.2 | +316.83 | -- | -- |
| 2025/09/16 | 395 | -1 | -0.25 | 300 | 11,974.7 | 91 | 30.33 | 3,635.35 | 30.36 | 3,628.85 | 30.3 | -6.5 | -714.29 | -- | -- |
| 2025/09/15 | 396 | +0.5 | +0.13 | 305 | 11,988.5 | 99 | 32.46 | 3,890.8 | 32.45 | 3,893.95 | 32.48 | +3.15 | +318.18 | -- | -- |
| 2025/09/12 | 395.5 | -8.5 | -2.1 | 648 | 25,937.95 | 183 | 28.24 | 7,324.45 | 28.24 | 7,346.4 | 28.32 | +21.95 | +1,199.45 | -- | -- |
| 2025/09/11 | 404 | -11.5 | -2.77 | 746 | 30,442 | 192 | 25.74 | 7,848.9 | 25.78 | 7,903.8 | 25.96 | +54.9 | +2,859.38 | -- | -- |
| 2025/09/10 | 415.5 | +1.5 | +0.36 | 524 | 21,803.5 | 179 | 34.16 | 7,438.6 | 34.12 | 7,448.05 | 34.16 | +9.45 | +527.93 | -- | -- |
| 2025/09/09 | 414 | -9 | -2.13 | 1,324 | 55,259.2 | 456 | 34.44 | 19,041.3 | 34.46 | 19,078.55 | 34.53 | +37.25 | +816.89 | -- | -- |
| 2025/09/08 | 423 | -23.5 | -5.26 | 2,050 | 89,727.35 | 766 | 37.37 | 33,571.45 | 37.41 | 33,592.8 | 37.44 | +21.35 | +278.72 | -- | -- |
| 2025/09/05 | 446.5 | +16.5 | +3.84 | 1,807 | 81,019.15 | 1,006 | 55.67 | 45,045 | 55.6 | 45,107.85 | 55.68 | +62.85 | +624.75 | -- | -- |
| 2025/09/04 | 430 | -0.5 | -0.12 | 604 | 26,110.75 | 253 | 41.89 | 10,932.25 | 41.87 | 10,957.8 | 41.97 | +25.55 | +1,009.88 | -- | -- |
| 2025/09/03 | 430.5 | -12 | -2.71 | 895 | 39,256.15 | 335 | 37.43 | 14,723.35 | 37.51 | 14,762.65 | 37.61 | +39.3 | +1,173.13 | -- | -- |
| 2025/09/02 | 442.5 | -0.5 | -0.11 | 1,300 | 58,344.45 | 714 | 54.92 | 31,984.05 | 54.82 | 32,065.95 | 54.96 | +81.9 | +1,147.06 | -- | -- |
| 2025/09/01 | 443 | -9.5 | -2.1 | 1,328 | 59,443 | 577 | 43.45 | 25,845.25 | 43.48 | 25,914.3 | 43.6 | +69.05 | +1,196.71 | -- | -- |
| 2025/08/29 | 452.5 | +10.5 | +2.38 | 1,682 | 76,271.9 | 902 | 53.63 | 40,875.85 | 53.59 | 40,910.15 | 53.64 | +34.3 | +380.27 | -- | -- |
| 2025/08/28 | 442 | -5.5 | -1.23 | 1,693 | 74,937 | 635 | 37.51 | 28,120.8 | 37.53 | 28,124.8 | 37.53 | +4 | +62.99 | -- | -- |
| 2025/08/27 | 447.5 | +17 | +3.95 | 3,578 | 160,256.05 | 2,015 | 56.32 | 90,113.9 | 56.23 | 90,347.2 | 56.38 | +233.3 | +1,157.82 | -- | -- |
| 2025/08/26 | 430.5 | +39 | +9.96 | 3,477 | 146,279.5 | 1,610 | 46.3 | 67,322.45 | 46.02 | 67,874.25 | 46.4 | +551.8 | +3,427.33 | -- | -- |
| 2025/08/25 | 391.5 | +11 | +2.89 | 980 | 38,251.05 | 512 | 52.24 | 19,966.75 | 52.2 | 19,986.3 | 52.25 | +19.55 | +381.84 | -- | -- |
| 2025/08/22 | 380.5 | -4 | -1.04 | 486 | 18,593.8 | 184 | 37.86 | 7,041.1 | 37.87 | 7,050.35 | 37.92 | +9.25 | +502.72 | -- | -- |
| 2025/08/21 | 384.5 | +12.5 | +3.36 | 1,171 | 45,374 | 630 | 53.8 | 24,348.6 | 53.66 | 24,353.4 | 53.67 | +4.8 | +76.19 | -- | -- |
| 2025/08/20 | 372 | -17 | -4.37 | 1,155 | 43,819.3 | 444 | 38.44 | 16,865.9 | 38.49 | 16,892.45 | 38.55 | +26.55 | +597.97 | -- | -- |
| 2025/08/19 | 389 | +8 | +2.1 | 2,778 | 110,504.8 | 1,395 | 50.22 | 55,292.8 | 50.04 | 55,559.7 | 50.28 | +266.9 | +1,913.26 | -- | -- |
| 2025/08/18 | 381 | +23.5 | +6.57 | 984 | 36,751.5 | 274 | 27.85 | 10,141.5 | 27.59 | 10,168.95 | 27.67 | +27.45 | +1,001.82 | -- | -- |
| 2025/08/15 | 357.5 | -4.5 | -1.24 | 448 | 16,142.35 | 106 | 23.66 | 3,827.25 | 23.71 | 3,826.75 | 23.71 | -0.5 | -47.17 | -- | -- |
| 2025/08/14 | 362 | +16.5 | +4.78 | 829 | 29,664.35 | 224 | 27.02 | 7,965.75 | 26.85 | 8,003.7 | 26.98 | +37.95 | +1,694.2 | -- | -- |
| 2025/08/13 | 345.5 | +5.5 | +1.62 | 774 | 27,118.9 | 347 | 44.83 | 12,133.35 | 44.74 | 12,159.7 | 44.84 | +26.35 | +759.37 | -- | -- |
| 2025/08/12 | 340 | -6 | -1.73 | 632 | 21,559.85 | 117 | 18.51 | 3,997.5 | 18.54 | 3,995.25 | 18.53 | -2.25 | -192.31 | -- | -- |
| 2025/08/11 | 346 | -4 | -1.14 | 488 | 16,891.7 | 107 | 21.93 | 3,701.55 | 21.91 | 3,709.9 | 21.96 | +8.35 | +780.37 | -- | -- |
| 2025/08/08 | 350 | -8.5 | -2.37 | 503 | 17,805.2 | 102 | 20.28 | 3,617.65 | 20.32 | 3,610.4 | 20.28 | -7.25 | -710.78 | -- | -- |
| 2025/08/07 | 358.5 | -4 | -1.1 | 562 | 20,525.5 | 208 | 37.01 | 7,629.45 | 37.17 | 7,602.75 | 37.04 | -26.7 | -1,283.65 | -- | -- |
| 2025/08/06 | 362.5 | +2 | +0.55 | 658 | 23,663.05 | 353 | 53.65 | 12,664.65 | 53.52 | 12,689.45 | 53.63 | +24.8 | +702.55 | -- | -- |
| 2025/08/05 | 360.5 | -3.5 | -0.96 | 1,880 | 66,481.2 | 906 | 48.19 | 31,835.9 | 47.89 | 32,214.2 | 48.46 | +378.3 | +4,175.5 | -- | -- |
| 2025/08/04 | 364 | -3.5 | -0.95 | 203 | 7,387.9 | 64 | 31.53 | 2,325.9 | 31.48 | 2,331.65 | 31.56 | +5.75 | +898.44 | -- | -- |
| 2025/08/01 | 367.5 | +3.5 | +0.96 | 309 | 11,306.8 | 125 | 40.45 | 4,558.55 | 40.32 | 4,566.95 | 40.39 | +8.4 | +672 | -- | -- |
| 2025/07/31 | 364 | +1 | +0.28 | 505 | 18,560.2 | 203 | 40.2 | 7,466.75 | 40.23 | 7,464.35 | 40.22 | -2.4 | -118.23 | -- | -- |
| 2025/07/30 | 363 | -5 | -1.36 | 368 | 13,422.7 | 123 | 33.42 | 4,488.9 | 33.44 | 4,493.05 | 33.47 | +4.15 | +337.4 | -- | -- |
| 2025/07/29 | 368 | -8 | -2.13 | 905 | 33,869.8 | 445 | 49.17 | 16,706.9 | 49.33 | 16,636.4 | 49.12 | -70.5 | -1,584.27 | -- | -- |
| 2025/07/28 | 376 | -2.5 | -0.66 | 561 | 21,095.45 | 181 | 32.26 | 6,802.6 | 32.25 | 6,829.45 | 32.37 | +26.85 | +1,483.43 | -- | -- |
| 2025/07/25 | 378.5 | -4.5 | -1.17 | 367 | 13,989 | 141 | 38.42 | 5,373 | 38.41 | 5,384.1 | 38.49 | +11.1 | +787.23 | -- | -- |
| 2025/07/24 | 383 | +2 | +0.52 | 572 | 21,962.05 | 263 | 45.98 | 10,102.25 | 46 | 10,108.95 | 46.03 | +6.7 | +254.75 | -- | -- |
| 2025/07/23 | 381 | +0.5 | +0.13 | 1,432 | 55,206.4 | 693 | 48.39 | 26,714.2 | 48.39 | 26,705.8 | 48.37 | -8.4 | -121.21 | -- | -- |
| 2025/07/22 | 380.5 | +4.5 | +1.2 | 2,231 | 86,596.35 | 1,154 | 51.73 | 44,800.25 | 51.73 | 44,881.3 | 51.83 | +81.05 | +702.34 | -- | -- |
| 2025/07/21 | 376 | -4.5 | -1.18 | 697 | 26,254.55 | 276 | 39.6 | 10,387.95 | 39.57 | 10,411.8 | 39.66 | +23.85 | +864.13 | -- | -- |
| 2025/07/18 | 380.5 | +8.5 | +2.28 | 2,044 | 77,108.6 | 1,223 | 59.83 | 46,118.2 | 59.81 | 46,149.5 | 59.85 | +31.3 | +255.93 | -- | -- |
| 2025/07/17 | 372 | +22 | +6.29 | 2,636 | 97,615.2 | 1,487 | 56.41 | 54,980.8 | 56.32 | 55,204.7 | 56.55 | +223.9 | +1,505.72 | -- | -- |
| 2025/07/16 | 350 | -3.5 | -0.99 | 687 | 24,299.7 | 269 | 39.16 | 9,534.35 | 39.24 | 9,518.4 | 39.17 | -15.95 | -592.94 | -- | -- |
| 2025/07/15 | 353.5 | +1 | +0.28 | 1,664 | 59,699.2 | 858 | 51.56 | 30,824.85 | 51.63 | 30,778.95 | 51.56 | -45.9 | -534.97 | -- | -- |
| 2025/07/14 | 352.5 | +3 | +0.86 | 404 | 14,115.5 | 150 | 37.13 | 5,241.2 | 37.13 | 5,246.4 | 37.17 | +5.2 | +346.67 | -- | -- |
| 2025/07/11 | 349.5 | -7.5 | -2.1 | 590 | 20,895.45 | 244 | 41.36 | 8,649.6 | 41.39 | 8,677.9 | 41.53 | +28.3 | +1,159.84 | -- | -- |
| 2025/07/10 | 357 | +3 | +0.85 | 1,279 | 46,026.55 | 695 | 54.34 | 25,005.2 | 54.33 | 25,026.35 | 54.37 | +21.15 | +304.32 | -- | -- |
| 2025/07/09 | 354 | +29 | +8.92 | 1,730 | 59,989.25 | 607 | 35.09 | 20,782.9 | 34.64 | 21,033.7 | 35.06 | +250.8 | +4,131.8 | -- | -- |
| 2025/07/08 | 325 | -6 | -1.81 | 668 | 21,792.4 | 113 | 16.92 | 3,689.6 | 16.93 | 3,691.2 | 16.94 | +1.6 | +141.59 | -- | -- |
| 2025/07/07 | 331 | -7.5 | +0.76 | 931 | 31,185.85 | 281 | 30.18 | 9,468.8 | 30.36 | 9,424 | 30.22 | -44.8 | -1,594.31 | -- | -- |
| 2025/07/04 | 338.5 | -18.5 | -5.18 | 1,553 | 53,524.6 | 320 | 20.61 | 11,196.35 | 20.92 | 10,997.95 | 20.55 | -198.4 | -6,200 | -- | -- |
| 2025/07/03 | 357 | +14 | +4.08 | 1,122 | 40,154.95 | 333 | 29.68 | 11,879.4 | 29.58 | 11,947.5 | 29.75 | +68.1 | +2,045.05 | -- | -- |
| 2025/07/02 | 343 | -2.5 | -0.72 | 177 | 6,091.9 | 19 | 10.73 | 653.6 | 10.73 | 653.8 | 10.73 | +0.2 | +105.26 | -- | -- |
| 2025/07/01 | 345.5 | -4.5 | -1.29 | 475 | 16,657 | 172 | 36.21 | 6,038.85 | 36.25 | 6,030.95 | 36.21 | -7.9 | -459.3 | -- | -- |
| 2025/06/30 | 350 | +3.5 | +1.01 | 356 | 12,360.45 | 121 | 33.99 | 4,188.85 | 33.89 | 4,199.5 | 33.98 | +10.65 | +880.17 | -- | -- |
| 2025/06/27 | 346.5 | +5 | +1.46 | 280 | 9,605.3 | 109 | 38.93 | 3,736.9 | 38.9 | 3,744.9 | 38.99 | +8 | +733.94 | -- | -- |
| 2025/06/26 | 341.5 | -5.5 | -1.59 | 426 | 14,757.2 | 153 | 35.92 | 5,330 | 36.12 | 5,307.2 | 35.96 | -22.8 | -1,490.2 | -- | -- |
| 2025/06/25 | 347 | -3.5 | -1 | 335 | 11,744.6 | 101 | 30.15 | 3,554.55 | 30.27 | 3,544.15 | 30.18 | -10.4 | -1,029.7 | -- | -- |
| 2025/06/24 | 350.5 | +11.5 | +3.39 | 374 | 13,080.2 | 137 | 36.63 | 4,791.5 | 36.63 | 4,796.65 | 36.67 | +5.15 | +375.91 | -- | -- |
| 2025/06/23 | 339 | -1 | -0.29 | 263 | 8,842.8 | 89 | 33.84 | 2,980.35 | 33.7 | 3,001.05 | 33.94 | +20.7 | +2,325.84 | -- | -- |
| 2025/06/20 | 340 | -7 | -2.02 | 279 | 9,546.3 | 85 | 30.47 | 2,913.55 | 30.52 | 2,913 | 30.51 | -0.55 | -64.71 | -- | -- |
| 2025/06/19 | 347 | -8 | -2.25 | 401 | 14,032 | 142 | 35.41 | 4,977.05 | 35.47 | 4,985.25 | 35.53 | +8.2 | +577.46 | -- | -- |
| 2025/06/18 | 355 | +4 | +1.14 | 564 | 19,909.55 | 233 | 41.31 | 8,224.25 | 41.31 | 8,241.85 | 41.4 | +17.6 | +755.36 | -- | -- |
| 2025/06/17 | 351 | +19 | +5.72 | 1,276 | 45,106.5 | 560 | 43.89 | 19,744.75 | 43.77 | 19,839.3 | 43.98 | +94.55 | +1,688.39 | -- | -- |
| 2025/06/16 | 332 | -2.5 | -0.75 | 198 | 6,542.25 | 60 | 30.3 | 1,981.3 | 30.28 | 1,987.15 | 30.37 | +5.85 | +975 | -- | -- |
| 2025/06/13 | 334.5 | -4 | -1.18 | 467 | 15,747.8 | 174 | 37.26 | 5,854.2 | 37.17 | 5,903.3 | 37.49 | +49.1 | +2,821.84 | -- | -- |
| 2025/06/12 | 338.5 | -5.5 | -1.6 | 385 | 13,099.5 | 80 | 20.78 | 2,723.65 | 20.79 | 2,726.9 | 20.82 | +3.25 | +406.25 | -- | -- |
| 2025/06/11 | 344 | +0 | +0 | 726 | 25,159.95 | 343 | 47.25 | 11,888.6 | 47.25 | 11,905.6 | 47.32 | +17 | +495.63 | -- | -- |
| 2025/06/10 | 344 | +0.5 | +0.15 | 1,323 | 46,091.75 | 584 | 44.14 | 20,346.7 | 44.14 | 20,357.15 | 44.17 | +10.45 | +178.94 | -- | -- |
| 2025/06/09 | 343.5 | +16 | +4.89 | 1,105 | 37,443.7 | 422 | 38.19 | 14,241.35 | 38.03 | 14,337.95 | 38.29 | +96.6 | +2,289.1 | -- | -- |
| 2025/06/06 | 327.5 | +0.5 | +0.15 | 494 | 16,211.95 | 190 | 38.46 | 6,238.15 | 38.48 | 6,252.2 | 38.57 | +14.05 | +739.47 | -- | -- |
| 2025/06/05 | 327 | +7 | +2.19 | 641 | 20,983.3 | 281 | 43.84 | 9,181.05 | 43.75 | 9,199.8 | 43.84 | +18.75 | +667.26 | -- | -- |
| 2025/06/04 | 320 | +8 | +2.56 | 275 | 8,762.15 | 58 | 21.09 | 1,846.5 | 21.07 | 1,849.15 | 21.1 | +2.65 | +456.9 | -- | -- |
| 2025/06/03 | 312 | +0 | +0 | 198 | 6,198.75 | 69 | 34.85 | 2,161.8 | 34.87 | 2,160.75 | 34.86 | -1.05 | -152.17 | -- | -- |
| 2025/06/02 | 312 | -12.5 | -3.85 | 411 | 12,889.65 | 97 | 23.6 | 3,046.6 | 23.64 | 3,054.5 | 23.7 | +7.9 | +814.43 | -- | -- |
| 2025/05/29 | 324.5 | +15 | +4.85 | 767 | 24,658.25 | 254 | 33.12 | 8,116.25 | 32.91 | 8,157.7 | 33.08 | +41.45 | +1,631.89 | -- | -- |
| 2025/05/28 | 309.5 | -5.5 | -1.75 | 361 | 11,342.3 | 146 | 40.44 | 4,596.55 | 40.53 | 4,588.05 | 40.45 | -8.5 | -582.19 | -- | -- |
| 2025/05/27 | 315 | -5.5 | -1.72 | 319 | 10,107.45 | 91 | 28.53 | 2,882.6 | 28.52 | 2,886.85 | 28.56 | +4.25 | +467.03 | -- | -- |
| 2025/05/26 | 320.5 | +6 | +1.91 | 1,277 | 41,415.95 | 832 | 65.15 | 26,979.8 | 65.14 | 26,976.9 | 65.14 | -2.9 | -34.86 | -- | -- |
| 2025/05/23 | 314.5 | +0 | +0 | 598 | 19,154.05 | 349 | 58.36 | 11,202.15 | 58.48 | 11,202.8 | 58.49 | +0.65 | +18.62 | -- | -- |
| 2025/05/22 | 314.5 | -2.5 | -0.79 | 223 | 6,980.25 | 81 | 36.32 | 2,534.3 | 36.31 | 2,536.95 | 36.34 | +2.65 | +327.16 | -- | -- |
| 2025/05/21 | 317 | +0 | +0 | 373 | 11,946.2 | 153 | 41.02 | 4,918.25 | 41.17 | 4,908.55 | 41.09 | -9.7 | -633.99 | -- | -- |
| 2025/05/20 | 317 | +6.5 | +2.09 | 528 | 16,972.25 | 233 | 44.13 | 7,482.3 | 44.09 | 7,488.75 | 44.12 | +6.45 | +276.82 | -- | -- |
| 2025/05/19 | 310.5 | -9.5 | -2.97 | 553 | 17,419.8 | 214 | 38.7 | 6,737.1 | 38.67 | 6,762.75 | 38.82 | +25.65 | +1,198.6 | -- | -- |
| 2025/05/16 | 320 | -5.5 | -1.69 | 447 | 14,367.15 | 122 | 27.29 | 3,925.8 | 27.32 | 3,925.8 | 27.32 | +0 | +0 | -- | -- |
| 2025/05/15 | 325.5 | +0.5 | +0.15 | 1,211 | 39,795.1 | 450 | 37.16 | 14,795.05 | 37.18 | 14,797.85 | 37.19 | +2.8 | +62.22 | -- | -- |
| 2025/05/14 | 325 | +15 | +4.84 | 1,018 | 32,679.85 | 412 | 40.47 | 13,167.9 | 40.29 | 13,290.75 | 40.67 | +122.85 | +2,981.8 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
