6683
1,780
TWD+160.00 (9.88%)
2026.05.20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(2026/04/10) 當沖狀況。整體成交張數為1,845張，佔整體市場成交張數的61.98%。當日現股當沖之總損益為+2,084萬元、每張平均損益則為+11,293元。
開盤價
1695
收盤價
1780
當日範圍
1695 - 1780
成交張數
318
開盤價(昨)
1770
收盤價(昨)
1620
昨日範圍
1620 - 1770
成交張數(昨)
440
成交金額
5.60億
成交金額(昨)
7.33億
52週範圍
309.5 - 2565
發行股數
2756萬
市值
491億
現股當沖－歷史逐日資訊
開盤價
1695
收盤價
1780
成交張數
318
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(%) | ||||||
| 2026/04/10 | 1,700 | +105 | +6.58 | 2,977 | 499,387.5 | 1,845 | 61.98 | 309,003 | 61.88 | 311,086.5 | 62.29 | +2,083.5 | +11,292.68 | 1 | 0.03 |
| 2026/04/09 | 1,595 | +145 | +10 | 1,725 | 268,531.5 | 593 | 34.38 | 91,245.5 | 33.98 | 92,833.5 | 34.57 | +1,588 | +26,779.09 | 21 | 1.22 |
| 2026/04/08 | 1,450 | -30 | -2.03 | 3,270 | 472,103 | 1,379 | 42.17 | 197,433.5 | 41.82 | 200,219 | 42.41 | +2,785.5 | +20,199.42 | 33 | 1.01 |
| 2026/04/07 | 1,480 | +30 | +2.07 | 1,501 | 219,020.5 | 632 | 42.11 | 91,780 | 41.9 | 92,586.5 | 42.27 | +806.5 | +12,761.08 | 0 | 0 |
| 2026/04/02 | 1,450 | -55 | -3.65 | 2,072 | 308,710 | 765 | 36.92 | 114,433 | 37.07 | 113,336.5 | 36.71 | -1,096.5 | -14,333.33 | 0 | 0 |
| 2026/04/01 | 1,505 | +135 | +9.85 | 1,961 | 291,940 | 822 | 41.92 | 122,052.5 | 41.81 | 122,737.5 | 42.04 | +685 | +8,333.33 | 0 | 0 |
| 2026/03/31 | 1,370 | -150 | -9.87 | 4,343 | 630,694.5 | 2,508 | 57.75 | 363,954 | 57.71 | 366,879.5 | 58.17 | +2,925.5 | +11,664.67 | 0 | 0 |
| 2026/03/30 | 1,520 | +135 | +9.75 | 3,369 | 476,132 | 1,802 | 53.49 | 252,182 | 52.96 | 256,118 | 53.79 | +3,936 | +21,842.4 | 7 | 0.21 |
| 2026/03/13 | 1,130 | -55 | -4.64 | 5,464 | 652,674 | 3,009 | 55.07 | 357,368 | 54.75 | 359,088 | 55.02 | +1,720 | +5,716.18 | 7 | 0.13 |
| 2026/03/12 | 1,185 | +105 | +9.72 | 244 | 28,914 | 2 | 0.82 | 237 | 0.82 | 237 | 0.82 | +0 | +0 | 0 | 0 |
| 2026/03/11 | 1,080 | +94 | +9.53 | 228 | 24,624 | 18 | 7.89 | 1,944 | 7.89 | 1,944 | 7.89 | +0 | +0 | 0 | 0 |
| 2026/03/10 | 986 | +89 | +9.92 | 386 | 38,028.4 | 70 | 18.13 | 6,885.7 | 18.11 | 6,884.2 | 18.1 | -1.5 | -214.29 | 0 | 0 |
| 2026/03/09 | 897 | -10 | -1.1 | 2,776 | 236,992.9 | 1,400 | 50.43 | 118,818.7 | 50.14 | 120,703.9 | 50.93 | +1,885.2 | +13,465.71 | 5 | 0.18 |
| 2026/03/06 | 907 | +82 | +9.94 | 1,147 | 102,783.5 | 333 | 29.03 | 29,669.6 | 28.87 | 29,972.5 | 29.16 | +302.9 | +9,096.1 | 0 | 0 |
| 2026/03/05 | 825 | +75 | +10 | 362 | 29,865 | 4 | 1.1 | 330 | 1.1 | 330 | 1.1 | +0 | +0 | 0 | 0 |
| 2026/02/03 | 696 | +63 | +9.95 | 882 | 61,287.7 | 247 | 28 | 17,183.6 | 28.04 | 17,164.3 | 28.01 | -19.3 | -781.38 | 0 | 0 |
| 2026/02/02 | 633 | +57 | +9.9 | 2,661 | 166,817.5 | 957 | 35.96 | 59,855.8 | 35.88 | 60,108.5 | 36.03 | +252.7 | +2,640.54 | 1 | 0.04 |
| 2026/01/30 | 576 | +52 | +9.92 | 1,795 | 101,634.5 | 660 | 36.77 | 37,077.3 | 36.48 | 37,419.9 | 36.82 | +342.6 | +5,190.91 | 1 | 0.06 |
| 2026/01/29 | 524 | -8 | -1.5 | 2,445 | 130,996.2 | 1,112 | 45.48 | 59,555.4 | 45.46 | 59,596.3 | 45.49 | +40.9 | +367.81 | 2 | 0.08 |
| 2026/01/28 | 532 | +48 | +9.92 | 3,565 | 187,008.95 | 1,206 | 33.83 | 62,980.75 | 33.68 | 63,337.1 | 33.87 | +356.35 | +2,954.81 | 1 | 0.03 |
| 2026/01/27 | 484 | +21 | +4.54 | 1,857 | 88,582.05 | 773 | 41.63 | 36,695.9 | 41.43 | 36,870.45 | 41.62 | +174.55 | +2,258.09 | 4 | 0.22 |
| 2026/01/26 | 463 | +17.5 | +3.93 | 1,566 | 71,863.8 | 697 | 44.51 | 31,907.2 | 44.4 | 32,007.25 | 44.54 | +100.05 | +1,435.44 | 1 | 0.06 |
| 2026/01/23 | 445.5 | +27 | +6.45 | 1,496 | 66,005.8 | 574 | 38.37 | 25,055.65 | 37.96 | 25,318.9 | 38.36 | +263.25 | +4,586.24 | 0 | 0 |
| 2026/01/22 | 418.5 | -16.5 | -3.79 | 910 | 38,842.4 | 280 | 30.77 | 11,987.6 | 30.86 | 12,031.55 | 30.98 | +43.95 | +1,569.64 | 0 | 0 |
| 2026/01/21 | 435 | -12 | -2.68 | 998 | 44,143.35 | 442 | 44.29 | 19,555.35 | 44.3 | 19,634 | 44.48 | +78.65 | +1,779.41 | 0 | 0 |
| 2026/01/20 | 447 | +7.5 | +1.71 | 1,755 | 78,626.55 | 860 | 49 | 38,425.6 | 48.87 | 38,531.35 | 49.01 | +105.75 | +1,229.65 | 0 | 0 |
| 2026/01/19 | 439.5 | +29.5 | +7.2 | 2,113 | 89,572.3 | 828 | 39.19 | 34,536 | 38.56 | 35,114.25 | 39.2 | +578.25 | +6,983.7 | 1 | 0.05 |
| 2026/01/16 | 410 | +8 | +1.99 | 797 | 32,590.9 | 312 | 39.15 | 12,725.9 | 39.05 | 12,759.45 | 39.15 | +33.55 | +1,075.32 | 0 | 0 |
| 2026/01/15 | 402 | -3 | -0.74 | 412 | 16,562.95 | 139 | 33.74 | 5,596.3 | 33.79 | 5,599.1 | 33.8 | +2.8 | +201.44 | 2 | 0.49 |
| 2026/01/14 | 405 | +1 | +0.25 | 1,158 | 48,091.4 | 599 | 51.73 | 24,900.95 | 51.78 | 24,911.2 | 51.8 | +10.25 | +171.12 | 1 | 0.09 |
| 2026/01/13 | 404 | +12.5 | +3.19 | 809 | 32,763.7 | 325 | 40.17 | 13,139.15 | 40.1 | 13,169.7 | 40.2 | +30.55 | +940 | 0 | 0 |
| 2026/01/12 | 391.5 | -4.5 | -1.14 | 366 | 14,376.4 | 102 | 27.87 | 4,012.2 | 27.91 | 4,016 | 27.93 | +3.8 | +372.55 | 0 | 0 |
| 2026/01/09 | 396 | +8 | +2.06 | 509 | 19,949.25 | 288 | 56.58 | 11,267.85 | 56.48 | 11,297 | 56.63 | +29.15 | +1,012.15 | 2 | 0.39 |
| 2026/01/08 | 388 | -11.5 | -2.88 | 606 | 23,847.9 | 201 | 33.17 | 7,905.95 | 33.15 | 7,969.2 | 33.42 | +63.25 | +3,146.77 | 0 | 0 |
| 2026/01/07 | 399.5 | -3.5 | -0.87 | 530 | 21,392.4 | 162 | 30.57 | 6,549.55 | 30.62 | 6,567.6 | 30.7 | +18.05 | +1,114.2 | 0 | 0 |
| 2026/01/06 | 403 | -11 | -2.66 | 585 | 23,810.15 | 166 | 28.38 | 6,757.95 | 28.38 | 6,773.35 | 28.45 | +15.4 | +927.71 | 1 | 0.17 |
| 2026/01/05 | 414 | -5.5 | -1.31 | 514 | 21,263.45 | 171 | 33.27 | 7,095.45 | 33.37 | 7,099.7 | 33.39 | +4.25 | +248.54 | 0 | 0 |
| 2026/01/02 | 419.5 | +4 | +0.96 | 473 | 20,015.2 | 234 | 49.47 | 9,887.35 | 49.4 | 9,908.25 | 49.5 | +20.9 | +893.16 | 1 | 0.21 |
| 2025/12/31 | 415.5 | -4 | -0.95 | 352 | 14,768.15 | 104 | 29.55 | 4,383.35 | 29.68 | 4,369.4 | 29.59 | -13.95 | -1,341.35 | 0 | 0 |
| 2025/12/30 | 419.5 | +1.5 | +0.36 | 281 | 11,718.65 | 119 | 42.35 | 4,952.6 | 42.26 | 4,962.1 | 42.34 | +9.5 | +798.32 | 0 | 0 |
| 2025/12/29 | 418 | -3 | -0.71 | 546 | 22,879.7 | 224 | 41.03 | 9,398.95 | 41.08 | 9,420.05 | 41.17 | +21.1 | +941.96 | 0 | 0 |
| 2025/12/26 | 421 | +5.5 | +1.32 | 1,019 | 43,336.7 | 478 | 46.91 | 20,282.3 | 46.8 | 20,356.65 | 46.97 | +74.35 | +1,555.44 | -- | -- |
| 2025/12/19 | 415.5 | +9 | +2.21 | 469 | 19,281.55 | 210 | 44.78 | 8,629.5 | 44.76 | 8,643.3 | 44.83 | +13.8 | +657.14 | -- | -- |
| 2025/12/18 | 406.5 | -29.5 | -6.77 | 1,121 | 46,383.9 | 379 | 33.81 | 15,688.65 | 33.82 | 15,737.95 | 33.93 | +49.3 | +1,300.79 | -- | -- |
| 2025/12/17 | 436 | +11 | +2.59 | 640 | 27,871.35 | 229 | 35.78 | 9,939.35 | 35.66 | 9,963.8 | 35.75 | +24.45 | +1,067.69 | -- | -- |
| 2025/12/16 | 425 | -12 | -2.75 | 587 | 25,220.7 | 298 | 50.77 | 12,840.25 | 50.91 | 12,855.3 | 50.97 | +15.05 | +505.03 | -- | -- |
| 2025/12/15 | 437 | +3 | +0.69 | 303 | 13,112.6 | 136 | 44.88 | 5,851.95 | 44.63 | 5,892.7 | 44.94 | +40.75 | +2,996.32 | -- | -- |
| 2025/11/26 | 391 | +2.5 | +0.64 | 203 | 7,914.35 | 81 | 39.9 | 3,156.45 | 39.88 | 3,159.9 | 39.93 | +3.45 | +425.93 | -- | -- |
| 2025/11/25 | 388.5 | +15 | +4.02 | 309 | 11,925.2 | 103 | 33.33 | 3,961.85 | 33.22 | 3,974.25 | 33.33 | +12.4 | +1,203.88 | -- | -- |
| 2025/11/24 | 373.5 | +15.5 | +4.33 | 317 | 11,856.95 | 158 | 49.84 | 5,885.3 | 49.64 | 5,928.35 | 50 | +43.05 | +2,724.68 | -- | -- |
| 2025/11/21 | 358 | -16 | -4.28 | 210 | 7,564.35 | 76 | 36.19 | 2,741.5 | 36.24 | 2,748.6 | 36.34 | +7.1 | +934.21 | -- | -- |
| 2025/11/20 | 374 | +15 | +4.18 | 215 | 7,986.45 | 83 | 38.6 | 3,080.25 | 38.57 | 3,085.7 | 38.64 | +5.45 | +656.63 | -- | -- |
| 2025/11/19 | 359 | -1 | -0.28 | 160 | 5,750.75 | 52 | 32.5 | 1,868.35 | 32.49 | 1,872.95 | 32.57 | +4.6 | +884.62 | -- | -- |
| 2025/11/18 | 360 | -18 | -4.76 | 443 | 16,269.15 | 97 | 21.9 | 3,594 | 22.09 | 3,574.75 | 21.97 | -19.25 | -1,984.54 | -- | -- |
| 2025/11/17 | 378 | -3.5 | -0.92 | 210 | 7,992.15 | 63 | 30 | 2,402.65 | 30.06 | 2,399.45 | 30.02 | -3.2 | -507.94 | -- | -- |
| 2025/11/14 | 381.5 | -8 | -2.05 | 252 | 9,641.1 | 86 | 34.13 | 3,290.7 | 34.13 | 3,294.3 | 34.17 | +3.6 | +418.6 | -- | -- |
| 2025/11/13 | 389.5 | -3.5 | -0.89 | 253 | 9,962.55 | 102 | 40.32 | 4,027.8 | 40.43 | 4,017.8 | 40.33 | -10 | -980.39 | -- | -- |
| 2025/11/12 | 393 | +2.5 | +0.64 | 228 | 8,907.55 | 92 | 40.35 | 3,595.6 | 40.37 | 3,597.2 | 40.38 | +1.6 | +173.91 | -- | -- |
| 2025/11/11 | 390.5 | -7 | -1.76 | 385 | 15,189.4 | 138 | 35.84 | 5,448.55 | 35.87 | 5,463.55 | 35.97 | +15 | +1,086.96 | -- | -- |
| 2025/11/10 | 397.5 | -2 | -0.5 | 310 | 12,262.25 | 142 | 45.81 | 5,621.3 | 45.84 | 5,626 | 45.88 | +4.7 | +330.99 | -- | -- |
| 2025/11/07 | 399.5 | -20 | -4.77 | 699 | 28,302.5 | 202 | 28.9 | 8,223.25 | 29.05 | 8,215.55 | 29.03 | -7.7 | -381.19 | -- | -- |
| 2025/11/06 | 419.5 | +17.5 | +4.35 | 1,352 | 57,694.6 | 698 | 51.63 | 29,720.5 | 51.51 | 29,762.8 | 51.59 | +42.3 | +606.02 | -- | -- |
| 2025/11/05 | 402 | -3 | -0.74 | 521 | 20,613.95 | 232 | 44.53 | 9,172.3 | 44.5 | 9,210.95 | 44.68 | +38.65 | +1,665.95 | -- | -- |
| 2025/11/04 | 405 | -20 | -4.71 | 579 | 23,926.85 | 180 | 31.09 | 7,441.4 | 31.1 | 7,448.3 | 31.13 | +6.9 | +383.33 | -- | -- |
| 2025/11/03 | 425 | +0 | +0 | 927 | 39,433.95 | 412 | 44.44 | 17,518.9 | 44.43 | 17,564.15 | 44.54 | +45.25 | +1,098.3 | -- | -- |
| 2025/10/31 | 425 | +23 | +5.72 | 1,276 | 53,219.35 | 390 | 30.56 | 16,131.8 | 30.31 | 16,232.8 | 30.5 | +101 | +2,589.74 | -- | -- |
| 2025/10/30 | 402 | -4.5 | -1.11 | 607 | 24,675.9 | 280 | 46.13 | 11,378.35 | 46.11 | 11,399.75 | 46.2 | +21.4 | +764.29 | -- | -- |
| 2025/10/29 | 406.5 | +20.5 | +5.31 | 1,390 | 56,703.3 | 547 | 39.35 | 22,223.25 | 39.19 | 22,346.5 | 39.41 | +123.25 | +2,253.2 | -- | -- |
| 2025/10/28 | 386 | -6.5 | -1.66 | 282 | 10,952.75 | 79 | 28.01 | 3,077.05 | 28.09 | 3,073.95 | 28.07 | -3.1 | -392.41 | -- | -- |
| 2025/10/27 | 392.5 | +0.5 | +0.13 | 407 | 16,119.9 | 183 | 44.96 | 7,263.3 | 45.06 | 7,259.95 | 45.04 | -3.35 | -183.06 | -- | -- |
| 2025/10/23 | 392 | -4 | -1.01 | 1,292 | 51,967.85 | 673 | 52.09 | 27,111.4 | 52.17 | 27,082.4 | 52.11 | -29 | -430.91 | -- | -- |
| 2025/10/22 | 396 | -0.5 | -0.13 | 295 | 11,600.5 | 123 | 41.69 | 4,842.3 | 41.74 | 4,844.2 | 41.76 | +1.9 | +154.47 | -- | -- |
| 2025/10/21 | 396.5 | +11.5 | +2.99 | 592 | 23,502.5 | 240 | 40.54 | 9,506.55 | 40.45 | 9,519.55 | 40.5 | +13 | +541.67 | -- | -- |
| 2025/10/20 | 385 | +2 | +0.52 | 248 | 9,506.35 | 78 | 31.45 | 2,990.75 | 31.46 | 2,996.95 | 31.53 | +6.2 | +794.87 | -- | -- |
| 2025/10/17 | 383 | -10.5 | -2.67 | 363 | 13,996.7 | 106 | 29.2 | 4,105.8 | 29.33 | 4,102.4 | 29.31 | -3.4 | -320.75 | -- | -- |
| 2025/10/16 | 393.5 | +11 | +2.88 | 688 | 26,930.35 | 249 | 36.19 | 9,723.95 | 36.11 | 9,761.95 | 36.25 | +38 | +1,526.1 | -- | -- |
| 2025/10/15 | 382.5 | +20 | +5.52 | 562 | 21,255.1 | 224 | 39.86 | 8,417.8 | 39.6 | 8,480.8 | 39.9 | +63 | +2,812.5 | -- | -- |
| 2025/10/14 | 362.5 | -6.5 | -1.76 | 588 | 22,173.65 | 268 | 45.58 | 10,175.35 | 45.89 | 10,128.85 | 45.68 | -46.5 | -1,735.07 | -- | -- |
| 2025/10/13 | 369 | -11 | -2.89 | 356 | 13,098.1 | 101 | 28.37 | 3,699.4 | 28.24 | 3,720.4 | 28.4 | +21 | +2,079.21 | -- | -- |
| 2025/10/09 | 380 | -2 | -0.52 | 261 | 9,953.8 | 97 | 37.16 | 3,703.85 | 37.21 | 3,698.5 | 37.16 | -5.35 | -551.55 | -- | -- |
| 2025/10/08 | 382 | -6.5 | -1.67 | 278 | 10,692.75 | 113 | 40.65 | 4,360.2 | 40.78 | 4,350 | 40.68 | -10.2 | -902.65 | -- | -- |
| 2025/10/07 | 388.5 | +7.5 | +1.97 | 284 | 10,975.1 | 89 | 31.34 | 3,436.9 | 31.32 | 3,443.05 | 31.37 | +6.15 | +691.01 | -- | -- |
| 2025/10/03 | 381 | +1 | +0.26 | 238 | 9,045.5 | 47 | 19.75 | 1,785.7 | 19.74 | 1,790.15 | 19.79 | +4.45 | +946.81 | -- | -- |
| 2025/10/02 | 380 | +0.5 | +0.13 | 251 | 9,520.25 | 80 | 31.87 | 3,040.4 | 31.94 | 3,036.3 | 31.89 | -4.1 | -512.5 | -- | -- |
| 2025/10/01 | 379.5 | -7 | -1.81 | 324 | 12,423 | 88 | 27.16 | 3,384.55 | 27.24 | 3,392 | 27.3 | +7.45 | +846.59 | -- | -- |
| 2025/09/30 | 386.5 | +8.5 | +2.25 | 261 | 10,034.25 | 108 | 41.38 | 4,145.2 | 41.31 | 4,154.25 | 41.4 | +9.05 | +837.96 | -- | -- |
| 2025/09/26 | 378 | -14 | -3.57 | 579 | 22,092.7 | 147 | 25.39 | 5,617.05 | 25.42 | 5,624.95 | 25.46 | +7.9 | +537.41 | -- | -- |
| 2025/09/25 | 392 | -2 | -0.51 | 511 | 20,372.95 | 276 | 54.01 | 11,038.05 | 54.18 | 11,034.85 | 54.16 | -3.2 | -115.94 | -- | -- |
| 2025/09/24 | 394 | -4 | -1.01 | 488 | 19,135.85 | 166 | 34.02 | 6,513.75 | 34.04 | 6,524.1 | 34.09 | +10.35 | +623.49 | -- | -- |
| 2025/09/23 | 398 | -12 | -2.93 | 673 | 27,148.65 | 157 | 23.33 | 6,345.35 | 23.37 | 6,351.55 | 23.4 | +6.2 | +394.9 | -- | -- |
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。
