2748
46.9
TWD+0.20 (0.43%)
2025.09.18收盤
雲品－現股當沖
雲品最新現股當沖狀況
整理雲品最新(2025/09/17) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的5.62%。當日現股當沖之總損益為-250元、每張平均損益則為-83元。
開盤價
46.85
收盤價
46.9
當日範圍
46.6 - 47.1
成交張數
92
開盤價(昨)
46.75
收盤價(昨)
46.7
昨日範圍
46.7 - 47
成交張數(昨)
53
成交金額
431.26萬
成交金額(昨)
248.26萬
52週範圍
42.6 - 64.2
發行股數
1億
市值
50億
現股當沖－歷史逐日資訊
開盤價
46.85
收盤價
46.9
成交張數
92
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 | 46.7 | +0.05 | +0.11 | 53 | 250.23 | 3 | 5.62 | 14.06 | 5.62 | 14.04 | 5.61 | -0.03 | -83.33 | 0 | 0 |
| 2025/09/16 | 46.65 | -0.05 | -0.11 | 105 | 489.99 | 17 | 16.22 | 79.57 | 16.24 | 80 | 16.33 | +0.43 | +255.88 | 0 | 0 |
| 2025/09/15 | 46.7 | +0.1 | +0.21 | 45 | 213.16 | 12 | 26.44 | 56.48 | 26.5 | 56.48 | 26.5 | +0.01 | +4.17 | 0 | 0 |
| 2025/09/12 | 46.6 | -0.2 | -0.43 | 124 | 578.85 | 4 | 3.23 | 18.73 | 3.24 | 18.71 | 3.23 | -0.02 | -50 | 0 | 0 |
| 2025/09/11 | 46.8 | -0.55 | -1.16 | 124 | 583.71 | 1 | 0.81 | 4.68 | 0.8 | 4.74 | 0.81 | +0.06 | +600 | 0 | 0 |
| 2025/09/10 | 47.35 | +0.15 | +0.32 | 118 | 559.4 | 22 | 18.6 | 103.94 | 18.58 | 103.86 | 18.57 | -0.07 | -31.82 | 0 | 0 |
| 2025/09/09 | 47.2 | -0.5 | -1.05 | 47 | 221.45 | 1 | 2.13 | 4.71 | 2.12 | 4.74 | 2.14 | +0.04 | +350 | 0 | 0 |
| 2025/09/08 | 47.7 | +0.4 | +0.85 | 62 | 295.59 | 8 | 12.85 | 37.91 | 12.83 | 37.98 | 12.85 | +0.07 | +87.5 | 0 | 0 |
| 2025/09/05 | 47.3 | -0.2 | -0.42 | 75 | 353.36 | 16 | 21.39 | 75.66 | 21.41 | 75.73 | 21.43 | +0.07 | +46.88 | 0 | 0 |
| 2025/09/04 | 47.5 | +0.95 | +2.04 | 218 | 1,036.82 | 15 | 6.87 | 70.61 | 6.81 | 71.11 | 6.86 | +0.5 | +333.33 | 0 | 0 |
| 2025/09/03 | 46.55 | +0.3 | +0.65 | 39 | 181.18 | 3 | 7.73 | 13.9 | 7.67 | 14.01 | 7.73 | +0.11 | +366.67 | 0 | 0 |
| 2025/09/02 | 46.25 | -0.25 | -0.54 | 93 | 433.94 | 16 | 17.18 | 74.4 | 17.15 | 74.94 | 17.27 | +0.55 | +340.62 | 0 | 0 |
| 2025/09/01 | 46.5 | +0 | +0 | 98 | 457.61 | 17 | 17.32 | 79.5 | 17.37 | 79.36 | 17.34 | -0.14 | -82.35 | 0 | 0 |
| 2025/08/29 | 46.5 | -0.15 | -0.32 | 99 | 460.91 | 5 | 5.04 | 23.2 | 5.03 | 23.25 | 5.04 | +0.05 | +100 | 0 | 0 |
| 2025/08/28 | 46.65 | +0.05 | +0.11 | 89 | 417.01 | 6 | 6.73 | 28.02 | 6.72 | 28.04 | 6.72 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/27 | 46.6 | -0.05 | -0.11 | 89 | 414.53 | 10 | 11.2 | 46.24 | 11.15 | 46.45 | 11.21 | +0.21 | +215 | 0 | 0 |
| 2025/08/26 | 46.65 | -0.15 | -0.32 | 59 | 276.31 | 4 | 6.75 | 18.7 | 6.77 | 18.69 | 6.76 | -0.01 | -25 | 0 | 0 |
| 2025/08/25 | 46.8 | +0.05 | +0.11 | 97 | 452.46 | 2 | 2.07 | 9.38 | 2.07 | 9.36 | 2.07 | -0.01 | -75 | 0 | 0 |
| 2025/08/22 | 46.75 | -0.45 | -0.95 | 69 | 321.28 | 4 | 5.84 | 18.77 | 5.84 | 18.77 | 5.84 | -0.01 | -12.5 | 0 | 0 |
| 2025/08/21 | 47.2 | +0.4 | +0.85 | 50 | 236.05 | 4 | 7.99 | 18.88 | 8 | 18.87 | 7.99 | -0.01 | -25 | 0 | 0 |
| 2025/08/20 | 46.8 | -0.7 | -1.47 | 191 | 894.32 | 12 | 6.29 | 56.38 | 6.3 | 56.53 | 6.32 | +0.15 | +125 | 0 | 0 |
| 2025/08/19 | 47.5 | -0.6 | -1.25 | 164 | 781.79 | 4 | 2.44 | 19.14 | 2.45 | 19.1 | 2.44 | -0.04 | -100 | 0 | 0 |
| 2025/08/18 | 48.1 | -0.2 | -0.41 | 96 | 464.58 | 6 | 6.22 | 28.98 | 6.24 | 28.91 | 6.22 | -0.07 | -108.33 | 0 | 0 |
| 2025/08/15 | 48.3 | -0.2 | -0.41 | 81 | 394.23 | 2 | 2.46 | 9.72 | 2.47 | 9.68 | 2.46 | -0.04 | -200 | 0 | 0 |
| 2025/08/14 | 48.5 | +0 | +0 | 45 | 220.09 | 3 | 6.61 | 14.54 | 6.61 | 14.56 | 6.62 | +0.03 | +83.33 | 0 | 0 |
| 2025/08/13 | 48.5 | -1.25 | +1.57 | 223 | 1,081.09 | 36 | 16.17 | 175.02 | 16.19 | 174.37 | 16.13 | -0.65 | -180.56 | 0 | 0 |
| 2025/08/12 | 49.75 | -0.2 | -0.4 | 334 | 1,672.03 | 66 | 19.75 | 330.99 | 19.8 | 329.62 | 19.71 | -1.36 | -206.82 | 0 | 0 |
| 2025/08/11 | 49.95 | -0.65 | -1.28 | 167 | 831.14 | 7 | 4.2 | 34.9 | 4.2 | 34.95 | 4.2 | +0.04 | +64.29 | 0 | 0 |
| 2025/08/08 | 50.6 | -0.3 | -0.59 | 133 | 673.43 | 4 | 3 | 20.22 | 3 | 20.19 | 3 | -0.03 | -75 | 0 | 0 |
| 2025/08/07 | 50.9 | -0.4 | -0.78 | 83 | 421.43 | 7 | 8.43 | 35.52 | 8.43 | 35.73 | 8.48 | +0.21 | +300 | 0 | 0 |
| 2025/08/06 | 51.3 | +0.5 | +0.98 | 150 | 767.17 | 4 | 2.67 | 20.34 | 2.65 | 20.5 | 2.67 | +0.16 | +400 | 0 | 0 |
| 2025/08/05 | 50.8 | +0.3 | +0.59 | 92 | 464.87 | 8 | 8.74 | 40.6 | 8.73 | 40.66 | 8.75 | +0.06 | +75 | 0 | 0 |
| 2025/08/04 | 50.5 | +1 | +2.02 | 198 | 999.67 | 20 | 10.11 | 100.76 | 10.08 | 100.67 | 10.07 | -0.09 | -45 | 0 | 0 |
| 2025/08/01 | 49.5 | -0.35 | -0.7 | 166 | 821.03 | 17 | 10.25 | 84.07 | 10.24 | 84.2 | 10.26 | +0.14 | +79.41 | 0 | 0 |
| 2025/07/31 | 49.85 | -0.45 | -0.89 | 56 | 281.75 | 2 | 3.54 | 9.99 | 3.55 | 9.98 | 3.54 | -0.01 | -50 | 0 | 0 |
| 2025/07/30 | 50.3 | +0.2 | +0.4 | 45 | 225.27 | 3 | 6.71 | 15.08 | 6.69 | 15.14 | 6.72 | +0.06 | +200 | 0 | 0 |
| 2025/07/29 | 50.1 | -0.1 | -0.2 | 112 | 566.12 | 13 | 11.63 | 65.64 | 11.59 | 65.72 | 11.61 | +0.08 | +61.54 | 0 | 0 |
| 2025/07/28 | 50.2 | +0 | +0 | 119 | 602.62 | 34 | 28.56 | 171.77 | 28.5 | 171.79 | 28.51 | +0.02 | +5.88 | 0 | 0 |
| 2025/07/25 | 50.2 | +0.4 | +0.8 | 72 | 359.52 | 3 | 4.18 | 14.99 | 4.17 | 15.04 | 4.18 | +0.04 | +150 | 0 | 0 |
| 2025/07/24 | 49.8 | -0.5 | -0.99 | 101 | 502.79 | 13 | 12.92 | 65.06 | 12.94 | 65.05 | 12.94 | -0.01 | -3.85 | 0 | 0 |
| 2025/07/23 | 50.3 | +0.4 | +0.8 | 82 | 413.33 | 2 | 2.44 | 10.1 | 2.44 | 10.06 | 2.43 | -0.04 | -200 | 1 | 1.22 |
| 2025/07/22 | 49.9 | -0.4 | -0.8 | 107 | 534.09 | 16 | 15.01 | 80.19 | 15.02 | 80.2 | 15.02 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/21 | 50.3 | +0.3 | +0.6 | 45 | 225.28 | 7 | 15.51 | 34.87 | 15.48 | 35.18 | 15.62 | +0.32 | +450 | 0 | 0 |
| 2025/07/18 | 50 | -0.3 | -0.6 | 57 | 283.87 | 4 | 7.08 | 20.08 | 7.07 | 20.13 | 7.09 | +0.05 | +125 | 0 | 0 |
| 2025/07/17 | 50.3 | +0.45 | +0.9 | 62 | 311.82 | 5 | 8.07 | 25.11 | 8.05 | 25.21 | 8.08 | +0.1 | +200 | 0 | 0 |
| 2025/07/16 | 49.85 | +0.2 | +0.4 | 63 | 317.06 | 9 | 14.18 | 44.98 | 14.19 | 44.9 | 14.16 | -0.09 | -94.44 | 0 | 0 |
| 2025/07/15 | 49.65 | -0.05 | -0.1 | 172 | 856.45 | 35 | 20.3 | 174.16 | 20.34 | 174 | 20.32 | -0.16 | -45.71 | 0 | 0 |
| 2025/07/14 | 49.7 | -0.05 | -0.1 | 190 | 961.38 | 69 | 36.24 | 348.7 | 36.27 | 349.06 | 36.31 | +0.35 | +51.45 | 0 | 0 |
| 2025/07/11 | 49.75 | -0.25 | -0.5 | 98 | 485.19 | 2 | 2.05 | 9.88 | 2.04 | 9.96 | 2.05 | +0.08 | +400 | 0 | 0 |
| 2025/07/10 | 50 | +0.55 | +1.11 | 132 | 657.88 | 9 | 6.81 | 44.85 | 6.82 | 44.85 | 6.82 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 49.45 | +0.1 | +0.2 | 68 | 337.18 | 13 | 19.16 | 64.53 | 19.14 | 64.91 | 19.25 | +0.38 | +288.46 | 0 | 0 |
| 2025/07/08 | 49.35 | -0.2 | -0.4 | 66 | 326.05 | 5 | 7.57 | 24.63 | 7.55 | 24.71 | 7.58 | +0.09 | +170 | 0 | 0 |
| 2025/07/07 | 49.55 | -0.45 | -0.9 | 38 | 189.14 | 11 | 28.84 | 54.28 | 28.7 | 54.68 | 28.91 | +0.4 | +363.64 | 0 | 0 |
| 2025/07/04 | 50 | -0.9 | -1.77 | 66 | 332.59 | 1 | 1.51 | 5.02 | 1.51 | 5 | 1.5 | -0.02 | -200 | 0 | 0 |
| 2025/07/03 | 50.9 | +0.4 | +0.79 | 60 | 306.14 | 6 | 9.93 | 30.3 | 9.9 | 30.51 | 9.97 | +0.21 | +350 | 0 | 0 |
| 2025/07/02 | 50.5 | +0.1 | +0.2 | 27 | 134.68 | 4 | 15.03 | 20.25 | 15.04 | 20.21 | 15.01 | -0.04 | -100 | 0 | 0 |
| 2025/07/01 | 50.4 | -0.5 | -0.98 | 133 | 673.93 | 21 | 15.82 | 106.51 | 15.8 | 106.36 | 15.78 | -0.15 | -71.43 | 0 | 0 |
| 2025/06/30 | 50.9 | +0.3 | +0.59 | 63 | 322.09 | 10 | 15.79 | 50.67 | 15.73 | 50.74 | 15.75 | +0.07 | +70 | 0 | 0 |
| 2025/06/27 | 50.6 | +0.9 | +1.81 | 175 | 890.11 | 60 | 34.26 | 305.32 | 34.3 | 305.89 | 34.37 | +0.57 | +95 | 0 | 0 |
| 2025/06/26 | 49.7 | +0.6 | +1.22 | 107 | 529.46 | 24 | 22.51 | 118.73 | 22.43 | 119.36 | 22.54 | +0.62 | +258.33 | 0 | 0 |
| 2025/06/25 | 49.1 | -0.55 | -1.11 | 126 | 619.44 | 1 | 0.8 | 6.36 | 1.03 | 6.39 | 1.03 | +0.03 | +300 | 0 | 0 |
| 2025/06/24 | 49.65 | +1.15 | +2.37 | 62 | 308.76 | 10 | 16.13 | 49.67 | 16.09 | 49.83 | 16.14 | +0.16 | +160 | 0 | 0 |
| 2025/06/23 | 48.5 | -0.65 | -1.32 | 54 | 260.96 | 14 | 25.92 | 67.66 | 25.93 | 67.87 | 26.01 | +0.21 | +153.57 | 0 | 0 |
| 2025/06/20 | 49.15 | -0.2 | -0.41 | 135 | 662.37 | 34 | 25.11 | 166.25 | 25.1 | 166.76 | 25.18 | +0.51 | +150 | 0 | 0 |
| 2025/06/19 | 49.35 | -1.05 | -2.08 | 100 | 497.03 | 14 | 14.03 | 69.84 | 14.05 | 70.02 | 14.09 | +0.17 | +125 | 0 | 0 |
| 2025/06/18 | 50.4 | -0.2 | -0.4 | 25 | 126.08 | 2 | 8.03 | 10.1 | 8.01 | 10.17 | 8.07 | +0.07 | +350 | 0 | 0 |
| 2025/06/17 | 50.6 | -1.4 | -2.69 | 69 | 348.8 | 9 | 13.13 | 45.68 | 13.1 | 46.13 | 13.23 | +0.45 | +500 | 0 | 0 |
| 2025/06/16 | 52 | +0.2 | +0.39 | 69 | 354.22 | 25 | 36.23 | 129.22 | 36.48 | 128.03 | 36.14 | -1.19 | -476 | 0 | 0 |
| 2025/06/13 | 51.8 | +0.9 | +1.77 | 144 | 735.07 | 41 | 28.47 | 208.52 | 28.37 | 208.68 | 28.39 | +0.16 | +39.02 | 0 | 0 |
| 2025/06/12 | 50.9 | -0.1 | -0.2 | 62 | 316.85 | 7 | 11.25 | 35.6 | 11.24 | 35.66 | 11.25 | +0.06 | +85.71 | 0 | 0 |
| 2025/06/11 | 51 | +1.05 | +2.1 | 176 | 892.19 | 15 | 8.54 | 75.99 | 8.52 | 76.2 | 8.54 | +0.21 | +140 | 0 | 0 |
| 2025/06/10 | 49.95 | +0.2 | +0.4 | 63 | 317.64 | 6 | 9.46 | 30.09 | 9.47 | 30.12 | 9.48 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/09 | 49.75 | -0.55 | -1.09 | 39 | 195.71 | 3 | 7.65 | 15.02 | 7.67 | 14.95 | 7.64 | -0.07 | -233.33 | 0 | 0 |
| 2025/06/06 | 50.3 | +0.5 | +1 | 69 | 343.24 | 1 | 1.46 | 4.97 | 1.45 | 5.02 | 1.46 | +0.05 | +500 | 0 | 0 |
| 2025/06/05 | 49.8 | -0.05 | -0.1 | 22 | 110.18 | 1 | 4.52 | 4.96 | 4.51 | 4.98 | 4.52 | +0.01 | +150 | 0 | 0 |
| 2025/06/04 | 49.85 | +0.85 | +1.73 | 69 | 344.54 | 17 | 24.48 | 84.03 | 24.39 | 84.59 | 24.55 | +0.56 | +326.47 | 0 | 0 |
| 2025/06/03 | 49 | -0.95 | -1.9 | 108 | 534.08 | 17 | 15.7 | 83.8 | 15.69 | 84.08 | 15.74 | +0.28 | +164.71 | 0 | 0 |
| 2025/06/02 | 49.95 | -1.25 | -2.44 | 84 | 419.58 | 3 | 3.59 | 15.04 | 3.58 | 14.96 | 3.57 | -0.07 | -250 | 0 | 0 |
| 2025/05/29 | 51.2 | +0.2 | +0.39 | 53 | 269.25 | 3 | 5.71 | 15.38 | 5.71 | 15.42 | 5.73 | +0.04 | +133.33 | 0 | 0 |
| 2025/05/28 | 51 | +0.3 | +0.59 | 52 | 263.46 | 5 | 9.68 | 25.59 | 9.71 | 25.62 | 9.72 | +0.03 | +60 | 0 | 0 |
| 2025/05/27 | 50.7 | -0.7 | -1.36 | 70 | 357.69 | 12 | 17.15 | 61.64 | 17.23 | 61.47 | 17.19 | -0.17 | -141.67 | 0 | 0 |
| 2025/05/26 | 51.4 | -0.9 | -1.72 | 87 | 452.03 | 11 | 12.59 | 56.82 | 12.57 | 57.1 | 12.63 | +0.28 | +254.55 | 0 | 0 |
| 2025/05/23 | 52.3 | +1 | +1.95 | 168 | 876.56 | 22 | 13.11 | 115.12 | 13.13 | 114.72 | 13.09 | -0.4 | -181.82 | 0 | 0 |
| 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 |
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。
