2748
43.6
TWD+0.60 (1.40%)
2025.11.26收盤
雲品－現股當沖
雲品最新現股當沖狀況
整理雲品最新(2025/11/26) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的7.8%。當日現股當沖之總損益為+2,800元、每張平均損益則為+400元。
開盤價
43
收盤價
43.6
當日範圍
43 - 43.7
成交張數
86
開盤價(昨)
43
收盤價(昨)
43
昨日範圍
42.7 - 43.2
成交張數(昨)
64
成交金額
372.71萬
成交金額(昨)
275.08萬
52週範圍
42.6 - 64.2
發行股數
1億
市值
46億
現股當沖－歷史逐日資訊
開盤價
43
收盤價
43.6
成交張數
86
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(%) | ||||||
| 2025/11/26 | 43.6 | +0.6 | +1.4 | 86 | 388.79 | 7 | 7.8 | 30.25 | 7.78 | 30.54 | 7.85 | +0.28 | +400 | 0 | 0 |
| 2025/11/25 | 43 | +0.05 | +0.12 | 64 | 275.19 | 6 | 9.37 | 25.73 | 9.35 | 25.8 | 9.38 | +0.07 | +116.67 | 0 | 0 |
| 2025/11/24 | 42.95 | +0.2 | +0.47 | 74 | 318.66 | 7 | 9.4 | 30.02 | 9.42 | 29.98 | 9.41 | -0.05 | -71.43 | 0 | 0 |
| 2025/11/21 | 42.75 | -0.45 | -1.04 | 146 | 623.38 | 21 | 14.41 | 90.07 | 14.45 | 89.82 | 14.41 | -0.25 | -119.05 | 0 | 0 |
| 2025/11/20 | 43.2 | -0.05 | -0.12 | 94 | 405.37 | 10 | 10.68 | 43.34 | 10.69 | 43.36 | 10.7 | +0.03 | +25 | 0 | 0 |
| 2025/11/19 | 43.25 | -0.65 | -1.48 | 219 | 952.37 | 14 | 6.39 | 60.48 | 6.35 | 61.15 | 6.42 | +0.67 | +478.57 | 0 | 0 |
| 2025/11/18 | 43.9 | -1.1 | -2.44 | 242 | 1,071.01 | 18 | 7.43 | 79.72 | 7.44 | 79.98 | 7.47 | +0.26 | +141.67 | 0 | 0 |
| 2025/11/17 | 45 | +0.2 | +0.45 | 145 | 653.81 | 35 | 24.11 | 157.67 | 24.12 | 157.76 | 24.13 | +0.09 | +25.71 | 0 | 0 |
| 2025/11/14 | 44.8 | +0.65 | +1.47 | 402 | 1,827.26 | 105 | 26.13 | 476.31 | 26.07 | 478.31 | 26.18 | +2 | +190.95 | 0 | 0 |
| 2025/11/13 | 44.15 | -0.15 | -0.34 | 96 | 423.98 | 3 | 3.13 | 13.27 | 3.13 | 13.26 | 3.13 | -0.01 | -16.67 | 0 | 0 |
| 2025/11/12 | 44.3 | +0.5 | +1.14 | 91 | 405.05 | 6 | 6.57 | 26.64 | 6.58 | 26.7 | 6.59 | +0.06 | +100 | 0 | 0 |
| 2025/11/11 | 43.8 | -0.2 | -0.45 | 196 | 861.39 | 11 | 5.61 | 48.38 | 5.62 | 48.5 | 5.63 | +0.12 | +104.55 | 0 | 0 |
| 2025/11/10 | 44 | -0.4 | -0.9 | 181 | 797.43 | 7 | 3.87 | 30.89 | 3.87 | 30.89 | 3.87 | +0.01 | +7.14 | 0 | 0 |
| 2025/11/07 | 44.4 | -0.6 | -1.33 | 139 | 616.77 | 18 | 12.96 | 80.15 | 13 | 80 | 12.97 | -0.15 | -86.11 | 0 | 0 |
| 2025/11/06 | 45 | +0.5 | +1.12 | 232 | 1,051.96 | 74 | 31.87 | 335.75 | 31.92 | 335.33 | 31.88 | -0.41 | -56.08 | 0 | 0 |
| 2025/11/05 | 44.5 | +0.25 | +0.56 | 451 | 2,025.29 | 177 | 39.29 | 796.92 | 39.35 | 793.47 | 39.18 | -3.46 | -195.2 | 0 | 0 |
| 2025/11/04 | 44.25 | +0 | +0 | 78 | 345.48 | 7 | 8.99 | 31 | 8.97 | 31.03 | 8.98 | +0.03 | +35.71 | 0 | 0 |
| 2025/11/03 | 44.25 | -0.1 | -0.23 | 53 | 235.85 | 2 | 3.76 | 8.9 | 3.78 | 8.86 | 3.76 | -0.04 | -225 | 0 | 0 |
| 2025/10/31 | 44.35 | +0.1 | +0.23 | 36 | 158.93 | 2 | 5.57 | 8.84 | 5.56 | 8.85 | 5.57 | +0.01 | +75 | 0 | 0 |
| 2025/10/30 | 44.25 | -0.15 | -0.34 | 84 | 372.99 | 5 | 5.94 | 22.18 | 5.95 | 22.16 | 5.94 | -0.01 | -30 | 0 | 0 |
| 2025/10/29 | 44.4 | -0.05 | -0.11 | 85 | 378.57 | 3 | 3.52 | 13.34 | 3.52 | 13.32 | 3.52 | -0.01 | -33.33 | 0 | 0 |
| 2025/10/28 | 44.45 | -0.15 | -0.34 | 126 | 563.79 | 6 | 4.75 | 26.73 | 4.74 | 26.93 | 4.78 | +0.21 | +350 | 0 | 0 |
| 2025/10/27 | 44.6 | -0.05 | -0.11 | 93 | 413.42 | 13 | 14.03 | 58.05 | 14.04 | 58.08 | 14.05 | +0.03 | +23.08 | 0 | 0 |
| 2025/10/23 | 44.65 | -0.3 | -0.67 | 37 | 165.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/22 | 44.95 | +0.25 | +0.56 | 70 | 315.14 | 1 | 1.43 | 4.49 | 1.42 | 4.49 | 1.42 | +0 | +0 | 0 | 0 |
| 2025/10/21 | 44.7 | -0.2 | -0.45 | 85 | 381.6 | 7 | 8.2 | 31.23 | 8.18 | 31.35 | 8.22 | +0.12 | +171.43 | 0 | 0 |
| 2025/10/20 | 44.9 | +0.2 | +0.45 | 119 | 534.11 | 33 | 27.8 | 148.47 | 27.8 | 148.81 | 27.86 | +0.34 | +103.03 | 0 | 0 |
| 2025/10/17 | 44.7 | +0.7 | +1.59 | 191 | 858.79 | 43 | 22.46 | 192.29 | 22.39 | 192.74 | 22.44 | +0.45 | +103.49 | 0 | 0 |
| 2025/10/16 | 44 | +0.45 | +1.03 | 163 | 712.28 | 18 | 11.05 | 78.66 | 11.04 | 78.95 | 11.08 | +0.29 | +163.89 | 0 | 0 |
| 2025/10/15 | 43.55 | -0.6 | -1.36 | 208 | 914.9 | 24 | 11.53 | 104.92 | 11.47 | 107 | 11.7 | +2.09 | +870.83 | 0 | 0 |
| 2025/10/14 | 44.15 | -0.6 | -1.34 | 243 | 1,081.45 | 32 | 13.18 | 143.04 | 13.23 | 143.07 | 13.23 | +0.04 | +10.94 | 0 | 0 |
| 2025/10/13 | 44.75 | -0.85 | -1.86 | 117 | 526.11 | 9 | 7.68 | 40.34 | 7.67 | 40.63 | 7.72 | +0.29 | +322.22 | 0 | 0 |
| 2025/10/09 | 45.6 | +0.3 | +0.66 | 139 | 631.77 | 18 | 12.99 | 82.1 | 13 | 82.03 | 12.98 | -0.07 | -36.11 | 0 | 0 |
| 2025/10/08 | 45.3 | -0.05 | -0.11 | 64 | 289.08 | 2 | 3.15 | 9.08 | 3.14 | 9.12 | 3.16 | +0.04 | +225 | 0 | 0 |
| 2025/10/07 | 45.35 | +0.65 | +1.45 | 141 | 633.67 | 28 | 19.91 | 125.67 | 19.83 | 126.31 | 19.93 | +0.63 | +225 | 0 | 0 |
| 2025/10/03 | 44.7 | -0.4 | -0.89 | 84 | 378.48 | 6 | 7.13 | 27.02 | 7.14 | 26.97 | 7.13 | -0.06 | -91.67 | 0 | 0 |
| 2025/10/02 | 45.1 | -0.4 | -0.88 | 146 | 660.67 | 11 | 7.52 | 50.02 | 7.57 | 49.79 | 7.54 | -0.23 | -213.64 | 0 | 0 |
| 2025/10/01 | 45.5 | -0.25 | -0.55 | 79 | 360.74 | 4 | 5.04 | 18.17 | 5.04 | 18.18 | 5.04 | +0.01 | +37.5 | 0 | 0 |
| 2025/09/30 | 45.75 | +0.2 | +0.44 | 148 | 675.27 | 6 | 4.04 | 27.32 | 4.05 | 27.45 | 4.07 | +0.14 | +233.33 | 1 | 0.67 |
| 2025/09/26 | 45.55 | -0.75 | -1.62 | 185 | 845.5 | 7 | 3.78 | 31.95 | 3.78 | 32.13 | 3.8 | +0.18 | +257.14 | 0 | 0 |
| 2025/09/25 | 46.3 | +0.05 | +0.11 | 109 | 503.46 | 25 | 23.01 | 115.94 | 23.03 | 115.78 | 23 | -0.17 | -66 | 0 | 0 |
| 2025/09/24 | 46.25 | -0.3 | -0.64 | 151 | 700.42 | 5 | 3.31 | 23.27 | 3.32 | 23.22 | 3.32 | -0.06 | -110 | 0 | 0 |
| 2025/09/23 | 46.55 | -0.2 | -0.43 | 81 | 377.17 | 2 | 2.47 | 9.31 | 2.47 | 9.37 | 2.48 | +0.06 | +275 | 0 | 0 |
| 2025/09/22 | 46.75 | -0.05 | -0.11 | 83 | 386.5 | 7 | 8.48 | 32.86 | 8.5 | 32.73 | 8.47 | -0.12 | -178.57 | 0 | 0 |
| 2025/09/19 | 46.8 | -0.1 | -0.21 | 116 | 544.39 | 10 | 8.63 | 46.87 | 8.61 | 47.03 | 8.64 | +0.16 | +160 | 0 | 0 |
| 2025/09/18 | 46.9 | +0.2 | +0.43 | 94 | 441.78 | 9 | 9.55 | 42.16 | 9.54 | 42.26 | 9.57 | +0.1 | +116.67 | 0 | 0 |
| 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 |
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。
