2748
51.3
TWD-0.30 (-0.58%)
2025.05.22收盤
雲品－現股當沖
雲品最新現股當沖狀況
整理雲品最新(2025/05/22) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的32.5%。當日現股當沖之總損益為+3,300元、每張平均損益則為+106元。
開盤價
51.2
收盤價
51.3
當日範圍
51.1 - 52.1
成交張數
95
開盤價(昨)
51.5
收盤價(昨)
51.6
昨日範圍
51.3 - 52
成交張數(昨)
156
成交金額
489.19萬
成交金額(昨)
804.21萬
52週範圍
42.6 - 73.2
發行股數
1億
市值
54億
現股當沖－歷史逐日資訊
開盤價
51.2
收盤價
51.3
成交張數
95
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(%) | ||||||
| 2025/05/22 | 51.3 | -0.3 | -0.58 | 95 | 491.13 | 31 | 32.5 | 159.85 | 32.55 | 160.18 | 32.61 | +0.33 | +106.45 | 0 | 0 |
| 2025/05/21 | 51.6 | +0 | +0 | 156 | 801.72 | 20 | 12.86 | 103.04 | 12.85 | 103.22 | 12.87 | +0.18 | +90 | 0 | 0 |
| 2025/05/20 | 51.6 | -0.7 | -1.34 | 60 | 312.1 | 8 | 13.29 | 41.6 | 13.33 | 41.64 | 13.34 | +0.04 | +50 | 0 | 0 |
| 2025/05/19 | 52.3 | -0.5 | -0.95 | 135 | 703.35 | 17 | 12.62 | 88.99 | 12.65 | 89.14 | 12.67 | +0.15 | +88.24 | 0 | 0 |
| 2025/05/16 | 52.8 | +0.8 | +1.54 | 430 | 2,308.58 | 153 | 35.58 | 817.8 | 35.42 | 821.83 | 35.6 | +4.03 | +263.4 | 0 | 0 |
| 2025/05/15 | 52 | +0.2 | +0.39 | 96 | 499.65 | 21 | 21.87 | 109.5 | 21.92 | 109.29 | 21.87 | -0.21 | -100 | 0 | 0 |
| 2025/05/14 | 51.8 | -0.2 | -0.38 | 55 | 285.79 | 5 | 9.09 | 25.97 | 9.09 | 25.98 | 9.09 | +0.01 | +20 | 0 | 0 |
| 2025/05/13 | 52 | -0.1 | -0.19 | 92 | 480.72 | 11 | 11.89 | 57.14 | 11.89 | 57.19 | 11.9 | +0.05 | +45.45 | 0 | 0 |
| 2025/05/12 | 52.1 | +0.5 | +0.97 | 100 | 520.89 | 14 | 13.93 | 72.39 | 13.9 | 72.79 | 13.97 | +0.4 | +285.71 | 0 | 0 |
| 2025/05/09 | 51.6 | -0.4 | -0.77 | 111 | 575.7 | 21 | 18.89 | 108.43 | 18.83 | 109.02 | 18.94 | +0.59 | +280.95 | 0 | 0 |
| 2025/05/08 | 52 | +1.9 | +3.79 | 238 | 1,234.56 | 63 | 26.49 | 325.24 | 26.34 | 327.04 | 26.49 | +1.8 | +285.71 | 0 | 0 |
| 2025/05/07 | 50.1 | -0.5 | -0.99 | 94 | 474.35 | 19 | 20.22 | 95.91 | 20.22 | 96.11 | 20.26 | +0.2 | +105.26 | 0 | 0 |
| 2025/05/06 | 50.6 | -0.5 | -0.98 | 522 | 2,710.49 | 281 | 53.79 | 1,458.42 | 53.81 | 1,455.83 | 53.71 | -2.59 | -92.17 | 0 | 0 |
| 2025/05/05 | 51.1 | +0.6 | +1.19 | 235 | 1,209.44 | 83 | 35.34 | 426.95 | 35.3 | 428.67 | 35.44 | +1.72 | +207.23 | 0 | 0 |
| 2025/05/02 | 50.5 | +0 | +0 | 105 | 532.89 | 22 | 20.92 | 111.38 | 20.9 | 111.67 | 20.96 | +0.29 | +131.82 | 0 | 0 |
| 2025/04/30 | 50.5 | +1.4 | +2.85 | 180 | 906.86 | 48 | 26.65 | 240.31 | 26.5 | 242.09 | 26.69 | +1.78 | +370.83 | 0 | 0 |
| 2025/04/29 | 49.1 | +0.35 | +0.72 | 75 | 368.08 | 5 | 6.66 | 24.39 | 6.62 | 24.53 | 6.66 | +0.14 | +290 | 0 | 0 |
| 2025/04/28 | 48.75 | +0.85 | +1.77 | 121 | 586.1 | 21 | 17.35 | 101.55 | 17.33 | 101.92 | 17.39 | +0.38 | +180.95 | 0 | 0 |
| 2025/04/25 | 47.9 | +0.35 | +0.74 | 128 | 615.55 | 28 | 21.93 | 134.85 | 21.91 | 135.31 | 21.98 | +0.46 | +162.5 | 0 | 0 |
| 2025/04/24 | 47.55 | +0.35 | +0.74 | 57 | 272.41 | 21 | 36.61 | 99.99 | 36.71 | 99.94 | 36.69 | -0.04 | -21.43 | 0 | 0 |
| 2025/04/23 | 47.2 | +1 | +2.16 | 94 | 442.3 | 28 | 29.9 | 132.04 | 29.85 | 132.41 | 29.94 | +0.38 | +133.93 | 0 | 0 |
| 2025/04/22 | 46.2 | -0.2 | -0.43 | 55 | 254.38 | 16 | 29.05 | 73.9 | 29.05 | 73.91 | 29.05 | +0.01 | +6.25 | 0 | 0 |
| 2025/04/21 | 46.4 | -1.6 | -3.33 | 92 | 431.64 | 24 | 26.09 | 113.55 | 26.31 | 114.1 | 26.43 | +0.56 | +231.25 | 0 | 0 |
| 2025/04/18 | 48 | +0.45 | +0.95 | 69 | 331.27 | 9 | 12.98 | 42.91 | 12.95 | 43.13 | 13.02 | +0.23 | +250 | 0 | 0 |
| 2025/04/17 | 47.55 | +0.2 | +0.42 | 79 | 370.62 | 28 | 35.67 | 131.97 | 35.61 | 132.27 | 35.69 | +0.3 | +108.93 | 0 | 0 |
| 2025/04/16 | 47.35 | -0.7 | -1.46 | 244 | 1,154.76 | 62 | 25.37 | 292.24 | 25.31 | 293.52 | 25.42 | +1.28 | +207.26 | 0 | 0 |
| 2025/04/15 | 48.05 | +0.9 | +1.91 | 265 | 1,266.94 | 28 | 10.55 | 133.2 | 10.51 | 133.86 | 10.57 | +0.66 | +235.71 | 0 | 0 |
| 2025/04/14 | 47.15 | -1.3 | -2.68 | 516 | 2,476.17 | 132 | 25.59 | 635.33 | 25.66 | 633.59 | 25.59 | -1.74 | -131.82 | 0 | 0 |
| 2025/04/11 | 48.45 | +1.6 | +3.42 | 341 | 1,608.02 | 93 | 27.26 | 430.04 | 26.74 | 435.98 | 27.11 | +5.93 | +638.17 | 0 | 0 |
| 2025/04/10 | 46.85 | +4.25 | +9.98 | 168 | 784.05 | 3 | 1.79 | 13.93 | 1.78 | 13.99 | 1.78 | +0.07 | +216.67 | 0 | 0 |
| 2025/04/09 | 42.6 | -4.15 | -8.88 | 1,191 | 5,210.85 | 245 | 20.58 | 1,064.13 | 20.42 | 1,100.91 | 21.13 | +36.77 | +1,501.02 | 0 | 0 |
| 2025/04/08 | 46.75 | -3.75 | -7.43 | 1,065 | 4,934.53 | 255 | 23.95 | 1,176.34 | 23.84 | 1,192.2 | 24.16 | +15.86 | +621.96 | 0 | 0 |
| 2025/04/07 | 50.5 | -5.6 | -9.98 | 56 | 284.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 56.1 | +0.3 | +0.54 | 47 | 264.75 | 10 | 21.12 | 55.9 | 21.11 | 56.06 | 21.17 | +0.16 | +160 | 0 | 0 |
| 2025/04/01 | 55.8 | +0.7 | +1.27 | 128 | 714.15 | 20 | 15.64 | 111.51 | 15.61 | 111.8 | 15.65 | +0.29 | +145 | 0 | 0 |
| 2025/03/31 | 55.1 | -2.2 | -3.84 | 353 | 1,962.24 | 80 | 22.67 | 445 | 22.68 | 445.65 | 22.71 | +0.65 | +81.25 | 0 | 0 |
| 2025/03/28 | 57.3 | -0.1 | -0.17 | 218 | 1,238 | 21 | 9.62 | 119.02 | 9.61 | 119.79 | 9.68 | +0.77 | +366.67 | 0 | 0 |
| 2025/03/27 | 57.4 | -1.2 | -2.05 | 144 | 826.75 | 8 | 5.56 | 46.2 | 5.59 | 46.16 | 5.58 | -0.04 | -50 | 0 | 0 |
| 2025/03/26 | 58.6 | +0 | +0 | 74 | 435.12 | 14 | 18.84 | 81.94 | 18.83 | 81.92 | 18.83 | -0.02 | -14.29 | 0 | 0 |
| 2025/03/25 | 58.6 | -0.5 | -0.85 | 122 | 715.82 | 10 | 8.2 | 58.87 | 8.22 | 58.77 | 8.21 | -0.1 | -100 | 0 | 0 |
| 2025/03/24 | 59.1 | -0.5 | -0.84 | 83 | 491.31 | 15 | 18.15 | 89.19 | 18.15 | 89.15 | 18.15 | -0.04 | -26.67 | 0 | 0 |
| 2025/03/21 | 59.6 | -0.4 | -0.67 | 49 | 293.39 | 7 | 14.22 | 41.72 | 14.22 | 41.79 | 14.24 | +0.07 | +100 | 0 | 0 |
| 2025/03/20 | 60 | +1 | +1.69 | 124 | 744 | 31 | 25.05 | 186 | 25 | 187.83 | 25.25 | +1.83 | +590.32 | 0 | 0 |
| 2025/03/19 | 59 | -0.5 | -0.84 | 50 | 292.84 | 3 | 6.06 | 17.76 | 6.06 | 17.75 | 6.06 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/18 | 59.5 | +0 | +0 | 98 | 580.99 | 18 | 18.44 | 107.26 | 18.46 | 107.19 | 18.45 | -0.07 | -38.89 | 0 | 0 |
| 2025/03/17 | 59.5 | +0.7 | +1.19 | 145 | 859.38 | 29 | 19.97 | 170.9 | 19.89 | 171.9 | 20 | +1 | +344.83 | 0 | 0 |
| 2025/03/14 | 58.8 | -1.2 | -2 | 407 | 2,397.72 | 87 | 21.37 | 512.27 | 21.36 | 513.54 | 21.42 | +1.27 | +145.98 | 0 | 0 |
| 2025/03/13 | 60 | -1.4 | -2.28 | 199 | 1,202.71 | 25 | 12.58 | 151.99 | 12.64 | 151.35 | 12.58 | -0.64 | -256 | 0 | 0 |
| 2025/03/12 | 61.4 | -1.2 | -1.92 | 228 | 1,409.29 | 34 | 14.9 | 209.78 | 14.89 | 210.25 | 14.92 | +0.47 | +138.24 | 0 | 0 |
| 2025/03/11 | 62.6 | -1.3 | -2.03 | 167 | 1,040.9 | 45 | 26.87 | 278.32 | 26.74 | 279.65 | 26.87 | +1.33 | +295.56 | 0 | 0 |
| 2025/03/10 | 63.9 | -0.1 | -0.16 | 174 | 1,109.36 | 23 | 13.19 | 145.77 | 13.14 | 146.86 | 13.24 | +1.09 | +473.91 | 0 | 0 |
| 2025/03/07 | 64 | +0.2 | +0.31 | 257 | 1,642.87 | 59 | 22.94 | 377.2 | 22.96 | 376.87 | 22.94 | -0.33 | -55.93 | 0 | 0 |
| 2025/03/06 | 63.8 | +0.7 | +1.11 | 480 | 3,073.19 | 89 | 18.53 | 567.75 | 18.47 | 569.35 | 18.53 | +1.6 | +179.78 | 0 | 0 |
| 2025/03/05 | 63.1 | +0.7 | +1.12 | 258 | 1,619.63 | 28 | 10.87 | 175.15 | 10.81 | 175.86 | 10.86 | +0.71 | +253.57 | 0 | 0 |
| 2025/03/04 | 62.4 | +0.8 | +1.3 | 270 | 1,664.98 | 75 | 27.79 | 460.73 | 27.67 | 459.41 | 27.59 | -1.32 | -176 | 0 | 0 |
| 2025/03/03 | 61.6 | +0.1 | +0.16 | 270 | 1,661.97 | 56 | 20.72 | 344.99 | 20.76 | 345.36 | 20.78 | +0.37 | +66.07 | 0 | 0 |
| 2025/02/27 | 61.5 | +0 | +0 | 265 | 1,637.29 | 53 | 19.99 | 326.14 | 19.92 | 328.1 | 20.04 | +1.96 | +369.81 | 0 | 0 |
| 2025/02/26 | 61.5 | +0.5 | +0.82 | 127 | 778.31 | 16 | 12.61 | 98.02 | 12.59 | 97.88 | 12.58 | -0.14 | -87.5 | 0 | 0 |
| 2025/02/25 | 61 | -0.2 | -0.33 | 132 | 803.62 | 21 | 15.89 | 127.82 | 15.91 | 128 | 15.93 | +0.18 | +85.71 | 0 | 0 |
| 2025/02/24 | 61.2 | -0.1 | -0.16 | 134 | 821.52 | 11 | 8.2 | 67.39 | 8.2 | 67.46 | 8.21 | +0.07 | +63.64 | 0 | 0 |
| 2025/02/21 | 61.3 | +0.1 | +0.16 | 162 | 992.66 | 34 | 20.99 | 208.14 | 20.97 | 208.28 | 20.98 | +0.14 | +41.18 | 0 | 0 |
| 2025/02/20 | 61.2 | +0.1 | +0.16 | 112 | 682.04 | 10 | 8.96 | 60.9 | 8.93 | 61.1 | 8.96 | +0.2 | +200 | 0 | 0 |
| 2025/02/19 | 61.1 | +0.3 | +0.49 | 98 | 594.06 | 17 | 17.41 | 103.06 | 17.35 | 103.62 | 17.44 | +0.56 | +329.41 | 0 | 0 |
| 2025/02/18 | 60.8 | -0.2 | -0.33 | 58 | 352.75 | 1 | 1.72 | 6.08 | 1.72 | 6.08 | 1.72 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 61 | +0.1 | +0.16 | 83 | 507.48 | 7 | 8.4 | 42.64 | 8.4 | 42.7 | 8.41 | +0.06 | +85.71 | 0 | 0 |
| 2025/02/14 | 60.9 | -0.2 | -0.33 | 57 | 346.95 | 3 | 5.26 | 18.24 | 5.26 | 18.27 | 5.27 | +0.03 | +100 | 0 | 0 |
| 2025/02/13 | 61.1 | +0.1 | +0.16 | 107 | 650.86 | 17 | 15.91 | 103.24 | 15.86 | 103.78 | 15.95 | +0.54 | +317.65 | 0 | 0 |
| 2025/02/12 | 61 | +0.4 | +0.66 | 163 | 998.4 | 4 | 2.45 | 24.38 | 2.44 | 24.43 | 2.45 | +0.05 | +125 | 0 | 0 |
| 2025/02/11 | 60.6 | +0 | +0 | 253 | 1,543.4 | 59 | 23.34 | 360.16 | 23.34 | 361.09 | 23.4 | +0.93 | +157.63 | 0 | 0 |
| 2025/02/10 | 60.6 | -0.5 | -0.82 | 137 | 832.43 | 23 | 16.76 | 139.2 | 16.72 | 139.54 | 16.76 | +0.34 | +147.83 | 0 | 0 |
| 2025/02/07 | 61.1 | +1.2 | +2 | 199 | 1,204.57 | 34 | 17.06 | 204.85 | 17.01 | 205.46 | 17.06 | +0.61 | +179.41 | 0 | 0 |
| 2025/02/06 | 59.9 | -0.4 | -0.66 | 189 | 1,128.09 | 34 | 18.01 | 203.37 | 18.03 | 203.62 | 18.05 | +0.25 | +73.53 | 0 | 0 |
| 2025/02/05 | 60.3 | +0.3 | +0.5 | 216 | 1,300.88 | 40 | 18.54 | 240.76 | 18.51 | 242 | 18.6 | +1.24 | +310 | 0 | 0 |
| 2025/02/04 | 60 | -1.3 | -2.12 | 304 | 1,833.49 | 97 | 31.94 | 587.05 | 32.02 | 585.48 | 31.93 | -1.57 | -161.86 | 0 | 0 |
| 2025/02/03 | 61.3 | -1.9 | -3.01 | 378 | 2,352.35 | 136 | 35.94 | 845.44 | 35.94 | 848.68 | 36.08 | +3.24 | +238.24 | 0 | 0 |
| 2025/01/22 | 63.2 | +0.1 | +0.16 | 333 | 2,099.1 | 106 | 31.8 | 668.05 | 31.83 | 667.73 | 31.81 | -0.32 | -30.19 | 0 | 0 |
| 2025/01/21 | 63.1 | +0.4 | +0.64 | 614 | 3,835.01 | 295 | 48.01 | 1,834.2 | 47.83 | 1,839.33 | 47.96 | +5.13 | +173.9 | 0 | 0 |
| 2025/01/20 | 62.7 | +2.2 | +3.64 | 2,078 | 13,107.34 | 1,098 | 52.84 | 6,915.05 | 52.76 | 6,918.54 | 52.78 | +3.49 | +31.79 | 1 | 0.05 |
| 2025/01/17 | 60.5 | +5.5 | +10 | 1,560 | 9,253.07 | 615 | 39.43 | 3,616.34 | 39.08 | 3,639.23 | 39.33 | +22.89 | +372.2 | 0 | 0 |
| 2025/01/16 | 55 | +0.1 | +0.18 | 87 | 478.61 | 16 | 18.4 | 88.06 | 18.4 | 88.09 | 18.41 | +0.03 | +18.75 | 0 | 0 |
| 2025/01/15 | 54.9 | +0.2 | +0.37 | 84 | 459.64 | 24 | 28.62 | 131.6 | 28.63 | 131.58 | 28.63 | -0.02 | -8.33 | 0 | 0 |
| 2025/01/14 | 54.7 | +0.3 | +0.55 | 123 | 666.31 | 36 | 29.39 | 195.83 | 29.39 | 196.21 | 29.45 | +0.38 | +105.56 | 0 | 0 |
| 2025/01/13 | 54.4 | -2.1 | -3.72 | 386 | 2,111.7 | 102 | 26.46 | 558.63 | 26.45 | 559.09 | 26.48 | +0.46 | +45.1 | 0 | 0 |
| 2025/01/10 | 56.5 | -0.9 | -1.57 | 201 | 1,138.99 | 40 | 19.94 | 226.74 | 19.91 | 227.92 | 20.01 | +1.18 | +295 | 0 | 0 |
| 2025/01/09 | 57.4 | -1.8 | -3.04 | 176 | 1,020.91 | 35 | 19.93 | 203.39 | 19.92 | 203.88 | 19.97 | +0.49 | +140 | 0 | 0 |
| 2025/01/08 | 59.2 | +0.4 | +0.68 | 157 | 923.43 | 19 | 12.11 | 111.84 | 12.11 | 112.08 | 12.14 | +0.24 | +126.32 | 0 | 0 |
| 2025/01/07 | 58.8 | -0.7 | -1.18 | 170 | 1,004.87 | 34 | 19.99 | 201.23 | 20.03 | 200.79 | 19.98 | -0.44 | -129.41 | 0 | 0 |
| 2025/01/06 | 59.5 | -0.2 | -0.34 | 104 | 619.02 | 8 | 7.71 | 47.7 | 7.71 | 47.76 | 7.72 | +0.06 | +75 | 0 | 0 |
| 2025/01/03 | 59.7 | -0.7 | -1.16 | 236 | 1,418.69 | 86 | 36.49 | 518.59 | 36.55 | 517.46 | 36.47 | -1.13 | -131.4 | 0 | 0 |
| 2025/01/02 | 60.4 | +1.8 | +3.07 | 917 | 5,591.3 | 531 | 57.91 | 3,240.05 | 57.95 | 3,236.49 | 57.88 | -3.56 | -67.04 | 0 | 0 |
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。
