2390
11.2
TWD-0.15 (-1.32%)
2025.08.21收盤
云辰－現股當沖
云辰最新現股當沖狀況
整理云辰最新(2025/08/20) 當沖狀況。整體成交張數為1,291張，佔整體市場成交張數的41.98%。當日現股當沖之總損益為+19.52萬元、每張平均損益則為+151元。
開盤價
11.5
收盤價
11.2
當日範圍
11.2 - 11.65
成交張數
1,032
開盤價(昨)
11.2
收盤價(昨)
11.35
昨日範圍
10.9 - 11.9
成交張數(昨)
3,076
成交金額
1176.97萬
成交金額(昨)
3534.49萬
52週範圍
8.31 - 14
發行股數
2億
市值
22億
現股當沖－歷史逐日資訊
開盤價
11.5
收盤價
11.2
成交張數
1,032
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(%) | ||||||
| 2025/08/20 | 11.35 | +0.2 | +1.79 | 3,076 | 3,533.98 | 1,291 | 41.98 | 1,471.43 | 41.64 | 1,490.95 | 42.19 | +19.52 | +151.24 | 1 | 0.03 |
| 2025/08/19 | 11.15 | +0.1 | +0.9 | 488 | 544.95 | 106 | 21.71 | 117.73 | 21.6 | 118.09 | 21.67 | +0.35 | +33.49 | 0 | 0 |
| 2025/08/18 | 11.05 | +0.15 | +1.38 | 652 | 725.83 | 102 | 15.64 | 113 | 15.57 | 113.67 | 15.66 | +0.66 | +64.71 | 2 | 0.31 |
| 2025/08/15 | 10.9 | -0.1 | -0.91 | 662 | 725.02 | 120 | 18.14 | 131.65 | 18.16 | 131.87 | 18.19 | +0.22 | +18.33 | 0 | 0 |
| 2025/08/14 | 11 | -0.05 | -0.45 | 372 | 413.45 | 65 | 17.46 | 72.2 | 17.46 | 72.08 | 17.43 | -0.12 | -18.46 | 0 | 0 |
| 2025/08/13 | 11.05 | +0.1 | +0.91 | 1,293 | 1,444.01 | 450 | 34.81 | 500.6 | 34.67 | 505.45 | 35 | +4.86 | +108 | 0 | 0 |
| 2025/08/12 | 10.95 | +0.25 | +2.34 | 744 | 808.31 | 138 | 18.54 | 149.25 | 18.46 | 150.46 | 18.61 | +1.22 | +88.04 | 2 | 0.27 |
| 2025/08/11 | 10.7 | +0.05 | +0.47 | 275 | 294.45 | 99 | 36.04 | 106.27 | 36.09 | 106.06 | 36.02 | -0.21 | -21.72 | 0 | 0 |
| 2025/08/08 | 10.65 | -0.05 | -0.47 | 375 | 402.36 | 107 | 28.51 | 115.28 | 28.65 | 114.74 | 28.52 | -0.54 | -50 | 0 | 0 |
| 2025/08/07 | 10.7 | -0.6 | -5.31 | 872 | 944.4 | 194 | 22.25 | 210.84 | 22.33 | 210.72 | 22.31 | -0.12 | -6.44 | 0 | 0 |
| 2025/08/06 | 11.3 | +0.3 | +2.73 | 1,098 | 1,234.56 | 224 | 20.41 | 250.96 | 20.33 | 252.15 | 20.42 | +1.19 | +53.12 | 0 | 0 |
| 2025/08/05 | 11 | +0.55 | +5.26 | 1,374 | 1,480.7 | 357 | 25.99 | 383.56 | 25.9 | 388.03 | 26.21 | +4.47 | +125.21 | 8 | 0.58 |
| 2025/08/04 | 10.45 | -0.05 | -0.48 | 263 | 275.11 | 115 | 43.76 | 120.39 | 43.76 | 120.2 | 43.69 | -0.18 | -15.65 | 0 | 0 |
| 2025/08/01 | 10.5 | +0.3 | +2.94 | 570 | 589.53 | 183 | 32.09 | 187.51 | 31.81 | 190.16 | 32.26 | +2.65 | +144.54 | 5 | 0.88 |
| 2025/07/31 | 10.2 | -0.15 | -1.45 | 217 | 222.11 | 27 | 12.43 | 27.64 | 12.44 | 27.58 | 12.42 | -0.06 | -20.37 | 0 | 0 |
| 2025/07/30 | 10.35 | +0.1 | +0.98 | 123 | 127.15 | 33 | 26.82 | 34.12 | 26.84 | 34.12 | 26.83 | -0.01 | -1.52 | 0 | 0 |
| 2025/07/29 | 10.25 | -0.05 | -0.49 | 231 | 236.15 | 99 | 42.94 | 101.34 | 42.92 | 101.41 | 42.94 | +0.06 | +6.06 | 0 | 0 |
| 2025/07/28 | 10.3 | +0.1 | +0.98 | 257 | 263.99 | 74 | 28.83 | 76 | 28.79 | 76.06 | 28.81 | +0.06 | +7.43 | 0 | 0 |
| 2025/07/25 | 10.2 | +0 | +0 | 237 | 242.12 | 80 | 33.78 | 81.53 | 33.67 | 81.9 | 33.83 | +0.38 | +46.88 | 0 | 0 |
| 2025/07/24 | 10.2 | +0 | +0 | 267 | 272.17 | 95 | 35.59 | 96.95 | 35.62 | 96.97 | 35.63 | +0.02 | +2.11 | 2 | 0.75 |
| 2025/07/23 | 10.2 | +0.15 | +1.49 | 217 | 221.48 | 43 | 19.83 | 43.85 | 19.8 | 43.94 | 19.84 | +0.09 | +20.93 | 0 | 0 |
| 2025/07/22 | 10.05 | -0.6 | -5.63 | 608 | 623.4 | 59 | 9.7 | 60.62 | 9.72 | 60.09 | 9.64 | -0.53 | -88.98 | 4 | 0.66 |
| 2025/07/21 | 10.65 | +0.35 | +3.4 | 636 | 673.81 | 219 | 34.44 | 230.42 | 34.2 | 233.66 | 34.68 | +3.24 | +147.95 | 1 | 0.16 |
| 2025/07/18 | 10.3 | -0.1 | -0.96 | 173 | 178.5 | 24 | 13.91 | 24.86 | 13.93 | 24.81 | 13.9 | -0.05 | -20.83 | 0 | 0 |
| 2025/07/17 | 10.4 | +0.15 | +1.46 | 197 | 205.69 | 43 | 21.77 | 44.7 | 21.73 | 44.79 | 21.78 | +0.09 | +20.93 | 0 | 0 |
| 2025/07/16 | 10.25 | +0 | +0 | 147 | 151.42 | 17 | 11.59 | 17.5 | 11.55 | 17.49 | 11.55 | -0.01 | -2.94 | 0 | 0 |
| 2025/07/15 | 10.25 | +0.1 | +0.99 | 179 | 183.2 | 53 | 29.65 | 54.3 | 29.64 | 54.27 | 29.62 | -0.04 | -6.6 | 0 | 0 |
| 2025/07/14 | 10.15 | -0.15 | -1.46 | 191 | 195.31 | 89 | 46.56 | 91.14 | 46.67 | 91.03 | 46.61 | -0.12 | -12.92 | 0 | 0 |
| 2025/07/11 | 10.3 | +0.1 | +0.98 | 229 | 235.82 | 49 | 21.41 | 50.47 | 21.4 | 50.4 | 21.37 | -0.07 | -14.29 | 0 | 0 |
| 2025/07/10 | 10.2 | -0.45 | -4.23 | 468 | 483.57 | 61 | 13.04 | 63.19 | 13.07 | 62.94 | 13.01 | -0.25 | -40.98 | 0 | 0 |
| 2025/07/09 | 10.65 | +0.15 | +1.43 | 140 | 149.56 | 36 | 25.65 | 38.37 | 25.65 | 38.27 | 25.58 | -0.1 | -29.17 | 0 | 0 |
| 2025/07/08 | 10.5 | -0.35 | -3.23 | 336 | 355.92 | 141 | 41.97 | 149.59 | 42.03 | 149.73 | 42.07 | +0.14 | +10.28 | 0 | 0 |
| 2025/07/07 | 10.85 | +0.05 | +0.46 | 165 | 177.59 | 78 | 47.35 | 84.25 | 47.44 | 83.98 | 47.29 | -0.27 | -33.97 | 0 | 0 |
| 2025/07/04 | 10.8 | -0.35 | -3.14 | 455 | 499.89 | 108 | 23.72 | 119.3 | 23.87 | 119.3 | 23.87 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 11.15 | +0.35 | +3.24 | 390 | 433.74 | 64 | 16.42 | 71.02 | 16.37 | 71.17 | 16.41 | +0.15 | +23.44 | 0 | 0 |
| 2025/07/02 | 10.8 | +0 | +0 | 110 | 119.77 | 22 | 19.99 | 24.02 | 20.06 | 23.89 | 19.95 | -0.13 | -59.09 | 0 | 0 |
| 2025/07/01 | 10.8 | +0.05 | +0.47 | 180 | 194.43 | 51 | 28.41 | 55.25 | 28.42 | 55.19 | 28.39 | -0.06 | -11.76 | 0 | 0 |
| 2025/06/30 | 10.75 | -0.1 | -0.92 | 160 | 172.82 | 45 | 28.05 | 48.57 | 28.1 | 48.55 | 28.09 | -0.02 | -4.44 | 0 | 0 |
| 2025/06/27 | 10.85 | -0.05 | -0.46 | 244 | 265.78 | 103 | 42.28 | 112.47 | 42.32 | 112.41 | 42.29 | -0.06 | -5.83 | 0 | 0 |
| 2025/06/26 | 10.9 | +0 | +0 | 315 | 346.88 | 60 | 19.05 | 66.06 | 19.04 | 65.94 | 19.01 | -0.12 | -19.17 | 0 | 0 |
| 2025/06/25 | 10.9 | -0.1 | -0.91 | 157 | 171.37 | 27 | 17.17 | 31.29 | 18.26 | 31.48 | 18.37 | +0.2 | +74.07 | 0 | 0 |
| 2025/06/24 | 11 | +0.25 | +2.33 | 120 | 130.76 | 35 | 29.28 | 38.27 | 29.26 | 38.24 | 29.25 | -0.03 | -7.14 | 0 | 0 |
| 2025/06/23 | 10.75 | -0.35 | -3.15 | 384 | 413.83 | 164 | 42.74 | 177.03 | 42.78 | 176.74 | 42.71 | -0.29 | -17.68 | 0 | 0 |
| 2025/06/20 | 11.1 | +0.2 | +1.83 | 341 | 374.89 | 110 | 32.26 | 119.95 | 32 | 120.85 | 32.24 | +0.9 | +81.36 | 0 | 0 |
| 2025/06/19 | 10.9 | -0.35 | -3.11 | 231 | 254.8 | 53 | 22.92 | 58.56 | 22.98 | 58.03 | 22.78 | -0.53 | -99.06 | 0 | 0 |
| 2025/06/18 | 11.25 | +0.1 | +0.9 | 329 | 371.22 | 80 | 24.33 | 90.33 | 24.33 | 90.39 | 24.35 | +0.06 | +6.88 | 0 | 0 |
| 2025/06/17 | 11.15 | +0.35 | +3.24 | 306 | 336.89 | 54 | 17.67 | 59.46 | 17.65 | 59.8 | 17.75 | +0.34 | +62.96 | 1 | 0.33 |
| 2025/06/16 | 10.8 | +0.05 | +0.47 | 322 | 344.18 | 126 | 39.1 | 134.53 | 39.09 | 134.68 | 39.13 | +0.14 | +11.11 | 1 | 0.31 |
| 2025/06/13 | 10.75 | -0.4 | -3.59 | 631 | 687.54 | 145 | 22.97 | 158.22 | 23.01 | 157.74 | 22.94 | -0.48 | -33.1 | 4 | 0.63 |
| 2025/06/12 | 11.15 | -0.1 | -0.89 | 290 | 325.17 | 56 | 19.34 | 62.9 | 19.34 | 62.77 | 19.3 | -0.12 | -22.32 | 6 | 2.07 |
| 2025/06/11 | 11.25 | -0.1 | -0.88 | 274 | 309.94 | 80 | 29.16 | 90.47 | 29.19 | 90.4 | 29.17 | -0.07 | -8.12 | 0 | 0 |
| 2025/06/10 | 11.35 | +0.05 | +0.44 | 169 | 192.47 | 45 | 26.64 | 51.1 | 26.55 | 51.42 | 26.72 | +0.33 | +72.22 | 0 | 0 |
| 2025/06/09 | 11.3 | -0.2 | -1.74 | 337 | 382.61 | 107 | 31.72 | 121.6 | 31.78 | 121.97 | 31.88 | +0.38 | +35.05 | 1 | 0.3 |
| 2025/06/06 | 11.5 | +0.05 | +0.44 | 188 | 215.75 | 43 | 22.88 | 49.31 | 22.85 | 49.45 | 22.92 | +0.14 | +31.4 | 0 | 0 |
| 2025/06/05 | 11.45 | -0.15 | -1.29 | 241 | 279.53 | 96 | 39.81 | 111.61 | 39.93 | 111.04 | 39.72 | -0.56 | -58.85 | 0 | 0 |
| 2025/06/04 | 11.6 | +0.15 | +1.31 | 288 | 332.55 | 93 | 32.24 | 107.05 | 32.19 | 107.53 | 32.33 | +0.48 | +51.61 | 1 | 0.35 |
| 2025/06/03 | 11.45 | -0.15 | -1.29 | 325 | 375.07 | 128 | 39.37 | 147.54 | 39.34 | 148.08 | 39.48 | +0.54 | +42.19 | 1 | 0.31 |
| 2025/06/02 | 11.6 | -0.35 | -2.93 | 391 | 458.34 | 104 | 26.57 | 121.88 | 26.59 | 121.72 | 26.56 | -0.16 | -15.38 | 3 | 0.77 |
| 2025/05/29 | 11.95 | +0 | +0 | 247 | 295.04 | 73 | 29.5 | 87.16 | 29.54 | 87.26 | 29.58 | +0.1 | +13.7 | 1 | 0.4 |
| 2025/05/28 | 11.95 | +0.1 | +0.84 | 438 | 525.99 | 145 | 33.13 | 174.12 | 33.1 | 174.53 | 33.18 | +0.41 | +28.28 | 0 | 0 |
| 2025/05/27 | 11.85 | -0.35 | -2.87 | 377 | 455.12 | 110 | 29.18 | 133.38 | 29.31 | 132.93 | 29.21 | -0.46 | -41.36 | 3 | 0.8 |
| 2025/05/26 | 12.2 | +0.2 | +1.67 | 591 | 721.57 | 129 | 21.83 | 157.1 | 21.77 | 158.08 | 21.91 | +0.98 | +75.97 | 0 | 0 |
| 2025/05/23 | 12 | +0.05 | +0.42 | 407 | 489.83 | 87 | 21.39 | 104.65 | 21.36 | 104.86 | 21.41 | +0.21 | +24.71 | 0 | 0 |
| 2025/05/22 | 11.95 | -0.05 | -0.42 | 331 | 396.13 | 67 | 20.24 | 80 | 20.19 | 80.24 | 20.26 | +0.24 | +36.57 | 0 | 0 |
| 2025/05/21 | 12 | -0.15 | -1.23 | 448 | 537.97 | 72 | 16.07 | 86.39 | 16.06 | 86.61 | 16.1 | +0.21 | +29.86 | 2 | 0.45 |
| 2025/05/20 | 12.15 | -0.05 | -0.41 | 622 | 750.59 | 159 | 25.56 | 191.37 | 25.5 | 192.63 | 25.66 | +1.26 | +79.25 | 0 | 0 |
| 2025/05/19 | 12.2 | +0.35 | +2.95 | 1,868 | 2,313.58 | 765 | 40.96 | 946.78 | 40.92 | 947.42 | 40.95 | +0.64 | +8.3 | 1 | 0.05 |
| 2025/05/16 | 11.85 | +0.7 | +6.28 | 2,624 | 3,126.95 | 908 | 34.61 | 1,074.38 | 34.36 | 1,085.25 | 34.71 | +10.87 | +119.71 | 2 | 0.08 |
| 2025/05/15 | 11.15 | +0.1 | +0.9 | 374 | 418.52 | 58 | 15.5 | 64.83 | 15.49 | 64.78 | 15.48 | -0.04 | -6.9 | 0 | 0 |
| 2025/05/14 | 11.05 | +0.1 | +0.91 | 958 | 1,071.05 | 361 | 37.67 | 403.36 | 37.66 | 402.38 | 37.57 | -0.97 | -26.87 | 0 | 0 |
| 2025/05/13 | 10.95 | +0.25 | +2.34 | 415 | 453.26 | 90 | 21.69 | 98.34 | 21.7 | 98.47 | 21.73 | +0.12 | +13.89 | 1 | 0.24 |
| 2025/05/12 | 10.7 | +0 | +0 | 168 | 179.25 | 23 | 13.71 | 24.48 | 13.66 | 24.61 | 13.73 | +0.13 | +56.52 | 0 | 0 |
| 2025/05/09 | 10.7 | +0.1 | +0.94 | 162 | 172.21 | 32 | 19.73 | 33.84 | 19.65 | 34.08 | 19.79 | +0.23 | +71.88 | 0 | 0 |
| 2025/05/08 | 10.6 | +0.05 | +0.47 | 263 | 281.11 | 57 | 21.65 | 60.6 | 21.56 | 60.92 | 21.67 | +0.32 | +55.26 | 0 | 0 |
| 2025/05/07 | 10.55 | +0 | +0 | 275 | 291.13 | 35 | 12.72 | 37 | 12.71 | 37.16 | 12.76 | +0.16 | +45.71 | 0 | 0 |
| 2025/05/06 | 10.55 | +0.05 | +0.48 | 200 | 212.54 | 45 | 22.46 | 47.6 | 22.4 | 47.84 | 22.51 | +0.24 | +54.44 | 0 | 0 |
| 2025/05/05 | 10.5 | -0.4 | -3.67 | 466 | 497.06 | 127 | 27.23 | 135.04 | 27.17 | 135.59 | 27.28 | +0.55 | +43.31 | 0 | 0 |
| 2025/05/02 | 10.9 | +0.05 | +0.46 | 426 | 466.61 | 69 | 16.18 | 75.44 | 16.17 | 75.52 | 16.18 | +0.07 | +10.87 | 1 | 0.23 |
| 2025/04/30 | 10.85 | -0.5 | -4.41 | 1,833 | 2,044.1 | 718 | 39.18 | 805.28 | 39.4 | 800.43 | 39.16 | -4.86 | -67.62 | 7 | 0.38 |
| 2025/04/29 | 11.35 | +1 | +9.66 | 2,917 | 3,265.55 | 1,171 | 40.15 | 1,302.77 | 39.89 | 1,312.86 | 40.2 | +10.09 | +86.17 | 13 | 0.45 |
| 2025/04/28 | 10.35 | +0.15 | +1.47 | 383 | 393.44 | 95 | 24.82 | 97.49 | 24.78 | 97.81 | 24.86 | +0.33 | +34.21 | 0 | 0 |
| 2025/04/25 | 10.2 | +0.15 | +1.49 | 229 | 234.14 | 35 | 15.31 | 35.8 | 15.29 | 35.97 | 15.36 | +0.17 | +48.57 | 1 | 0.44 |
| 2025/04/24 | 10.05 | -0.1 | -0.99 | 350 | 353.64 | 95 | 27.16 | 96.72 | 27.35 | 96.76 | 27.36 | +0.04 | +4.21 | 0 | 0 |
| 2025/04/23 | 10.15 | +0.32 | +3.26 | 409 | 417.48 | 160 | 39.16 | 163.31 | 39.12 | 163.07 | 39.06 | -0.24 | -15.31 | 3 | 0.73 |
| 2025/04/22 | 9.83 | -0.02 | -0.2 | 235 | 231.25 | 100 | 42.61 | 98.46 | 42.58 | 98.7 | 42.68 | +0.24 | +24 | 0 | 0 |
| 2025/04/21 | 9.85 | -0.35 | -3.43 | 489 | 489.82 | 175 | 35.8 | 176.03 | 35.94 | 176.07 | 35.95 | +0.04 | +2.29 | 0 | 0 |
| 2025/04/18 | 10.2 | -0.05 | -0.49 | 435 | 449.86 | 122 | 28.05 | 126.35 | 28.09 | 125.28 | 27.85 | -1.07 | -87.7 | 0 | 0 |
| 2025/04/17 | 10.25 | -0.05 | -0.49 | 1,545 | 1,617.91 | 637 | 41.24 | 670.45 | 41.44 | 661.9 | 40.91 | -8.55 | -134.22 | 29 | 1.88 |
| 2025/04/16 | 10.3 | +0.33 | +3.31 | 1,140 | 1,175.87 | 311 | 27.28 | 319.5 | 27.17 | 322.71 | 27.44 | +3.21 | +103.28 | 0 | 0 |
| 2025/04/15 | 9.97 | +0.48 | +5.06 | 823 | 811.57 | 92 | 11.17 | 89.83 | 11.07 | 90.61 | 11.17 | +0.78 | +85.11 | 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。
