5386
75.7
TWD+1.50 (2.02%)
2025.07.11收盤
青雲-現股當沖
青雲最新現股當沖狀況
整理青雲最新(2025/07/11) 當沖狀況。整體成交張數為238張,佔整體市場成交張數的41.25%。當日現股當沖之總損益為-6,300元、每張平均損益則為-26元。
開盤價
77.2
收盤價
75.7
當日範圍
75.5 - 77.8
成交張數
577
開盤價(昨)
74.5
收盤價(昨)
74.2
昨日範圍
73.7 - 76.5
成交張數(昨)
578
成交金額
4405.37萬
成交金額(昨)
4327.99萬
52週範圍
50.8 - 111.5
發行股數
3171萬
市值
24億
現股當沖-歷史逐日資訊
開盤價
77.2
收盤價
75.7
成交張數
577
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(%) | ||||||
2025/07/11 | 75.7 | +1.5 | +2.02 | 577 | 4,405.37 | 238 | 41.25 | 1,815.04 | 41.2 | 1,814.41 | 41.19 | -0.63 | -26.47 | 0 | 0 |
2025/07/10 | 74.2 | +1 | +1.37 | 578 | 4,327.99 | 283 | 48.96 | 2,118.68 | 48.95 | 2,116.89 | 48.91 | -1.79 | -63.25 | 1 | 0.17 |
2025/07/09 | 73.2 | +0.6 | +0.83 | 68 | 494.03 | 17 | 25 | 123.25 | 24.95 | 123.11 | 24.92 | -0.14 | -82.35 | 0 | 0 |
2025/07/08 | 72.6 | +1.1 | +1.54 | 137 | 977.44 | 60 | 43.8 | 428.26 | 43.81 | 427.29 | 43.72 | -0.97 | -161.67 | 0 | 0 |
2025/07/07 | 71.5 | -0.8 | -1.11 | 121 | 866.32 | 35 | 28.93 | 250.49 | 28.91 | 250.62 | 28.93 | +0.13 | +37.14 | 0 | 0 |
2025/07/04 | 72.3 | -0.6 | -0.82 | 477 | 3,510.65 | 201 | 42.14 | 1,487.09 | 42.36 | 1,478.73 | 42.12 | -8.36 | -415.92 | 0 | 0 |
2025/07/03 | 72.9 | +0.5 | +0.69 | 243 | 1,781.79 | 67 | 27.57 | 491.36 | 27.58 | 491.7 | 27.6 | +0.34 | +50.75 | 0 | 0 |
2025/07/02 | 72.4 | -0.8 | -1.09 | 113 | 818.87 | 16 | 14.16 | 116 | 14.17 | 116.05 | 14.17 | +0.05 | +31.25 | 0 | 0 |
2025/07/01 | 73.2 | +0.6 | +0.83 | 226 | 1,661.99 | 43 | 19.03 | 315.75 | 19 | 316 | 19.01 | +0.25 | +58.14 | 0 | 0 |
2025/06/30 | 72.6 | +0.3 | +0.41 | 160 | 1,165.25 | 27 | 16.88 | 196.69 | 16.88 | 196.92 | 16.9 | +0.23 | +85.19 | 0 | 0 |
2025/06/27 | 72.3 | -0.6 | -0.82 | 129 | 933.84 | 24 | 18.6 | 173.88 | 18.62 | 173.99 | 18.63 | +0.11 | +45.83 | 0 | 0 |
2025/06/26 | 72.9 | -0.1 | -0.14 | 138 | 1,004.04 | 41 | 29.71 | 299.33 | 29.81 | 298.9 | 29.77 | -0.43 | -104.88 | 0 | 0 |
2025/06/25 | 73 | +1 | +1.39 | 175 | 1,271.74 | 77 | 44 | 559.63 | 44.01 | 559.17 | 43.97 | -0.46 | -59.74 | 0 | 0 |
2025/06/24 | 72 | +2.5 | +3.6 | 171 | 1,227.76 | 24 | 14.04 | 172.12 | 14.02 | 172.59 | 14.06 | +0.47 | +195.83 | 0 | 0 |
2025/06/23 | 69.5 | -1.4 | -1.97 | 163 | 1,134.12 | 34 | 20.86 | 236.72 | 20.87 | 236.57 | 20.86 | -0.15 | -44.12 | 0 | 0 |
2025/06/20 | 70.9 | -0.8 | -1.12 | 185 | 1,309.83 | 43 | 23.24 | 304.76 | 23.27 | 305.69 | 23.34 | +0.93 | +216.28 | 0 | 0 |
2025/06/19 | 71.7 | -1.3 | -1.78 | 135 | 975.05 | 26 | 19.26 | 188.25 | 19.31 | 187.59 | 19.24 | -0.66 | -253.85 | 0 | 0 |
2025/06/18 | 73 | -0.1 | -0.14 | 144 | 1,053.35 | 37 | 25.69 | 270.13 | 25.64 | 270.91 | 25.72 | +0.78 | +210.81 | 0 | 0 |
2025/06/17 | 73.1 | +1.1 | +1.53 | 419 | 3,088.29 | 92 | 21.96 | 677.47 | 21.94 | 678.02 | 21.95 | +0.55 | +59.78 | 2 | 0.48 |
2025/06/16 | 72 | +0.6 | +0.84 | 116 | 824.61 | 23 | 19.83 | 163.07 | 19.78 | 164.54 | 19.95 | +1.47 | +639.13 | 0 | 0 |
2025/06/13 | 71.4 | -1.4 | -1.92 | 224 | 1,606.94 | 55 | 24.55 | 394.61 | 24.56 | 394.7 | 24.56 | +0.09 | +16.36 | 0 | 0 |
2025/06/12 | 72.8 | +0 | +0 | 136 | 989.91 | 39 | 28.68 | 284.1 | 28.7 | 283.99 | 28.69 | -0.11 | -28.21 | 1 | 0.74 |
2025/06/11 | 72.8 | +0.4 | +0.55 | 306 | 2,235.5 | 95 | 31.05 | 693.1 | 31 | 694.36 | 31.06 | +1.26 | +132.63 | 1 | 0.33 |
2025/06/10 | 72.4 | +0.6 | +0.84 | 405 | 2,950.5 | 175 | 43.21 | 1,278.07 | 43.32 | 1,273.57 | 43.16 | -4.5 | -257.14 | 0 | 0 |
2025/06/09 | 71.8 | -0.5 | -0.69 | 159 | 1,137.75 | 42 | 26.42 | 300.63 | 26.42 | 301.35 | 26.49 | +0.72 | +171.43 | 0 | 0 |
2025/06/06 | 72.3 | -1.2 | -1.63 | 350 | 2,532.37 | 104 | 29.71 | 753.58 | 29.76 | 755.28 | 29.83 | +1.7 | +163.46 | 0 | 0 |
2025/06/05 | 73.5 | +2 | +2.8 | 522 | 3,829.53 | 193 | 36.97 | 1,414.43 | 36.93 | 1,421.37 | 37.12 | +6.94 | +359.59 | 1 | 0.19 |
2025/06/04 | 71.5 | +1.4 | +2 | 153 | 1,088.62 | 25 | 16.34 | 177.4 | 16.3 | 178.32 | 16.38 | +0.92 | +368 | 0 | 0 |
2025/06/03 | 70.1 | -0.4 | -0.57 | 120 | 848.56 | 46 | 38.33 | 326.68 | 38.5 | 326.61 | 38.49 | -0.07 | -15.22 | 0 | 0 |
2025/06/02 | 70.5 | -0.9 | -1.26 | 212 | 1,489.3 | 64 | 30.19 | 450.72 | 30.26 | 451.01 | 30.28 | +0.29 | +45.31 | 0 | 0 |
2025/05/29 | 71.4 | -0.4 | -0.56 | 153 | 1,096.63 | 40 | 26.14 | 287.07 | 26.18 | 287.38 | 26.21 | +0.31 | +77.5 | 0 | 0 |
2025/05/28 | 71.8 | +0.2 | +0.28 | 210 | 1,506.18 | 60 | 28.57 | 430.45 | 28.58 | 430.59 | 28.59 | +0.14 | +23.33 | 0 | 0 |
2025/05/27 | 71.6 | -1.1 | -1.51 | 380 | 2,746.61 | 117 | 30.79 | 849.8 | 30.94 | 847.35 | 30.85 | -2.45 | -209.4 | 1 | 0.26 |
2025/05/26 | 72.7 | -2.8 | -3.71 | 960 | 7,021.01 | 286 | 29.79 | 2,089.83 | 29.77 | 2,096.45 | 29.86 | +6.62 | +231.47 | 0 | 0 |
2025/05/23 | 75.5 | -2.9 | -3.7 | 6,705 | 52,820.04 | 4,512 | 67.29 | 35,365.62 | 66.95 | 35,543.54 | 67.29 | +177.92 | +394.33 | 3 | 0.04 |
2025/05/22 | 78.4 | +7.1 | +9.96 | 1,852 | 14,337.46 | 565 | 30.51 | 4,291.13 | 29.93 | 4,371.28 | 30.49 | +80.15 | +1,418.58 | 2 | 0.11 |
2025/05/21 | 71.3 | +0.8 | +1.13 | 237 | 1,703.56 | 122 | 51.48 | 877.1 | 51.49 | 877.17 | 51.49 | +0.07 | +5.74 | 0 | 0 |
2025/05/20 | 70.5 | -0.3 | -0.42 | 149 | 1,056.94 | 48 | 32.21 | 341.37 | 32.3 | 342.09 | 32.37 | +0.72 | +150 | 0 | 0 |
2025/05/19 | 70.8 | -0.3 | -0.42 | 141 | 1,003.93 | 48 | 34.04 | 341.73 | 34.04 | 343.09 | 34.17 | +1.36 | +283.33 | 0 | 0 |
2025/05/16 | 71.1 | -0.8 | -1.11 | 232 | 1,669.27 | 55 | 23.71 | 395.58 | 23.7 | 397.59 | 23.82 | +2.01 | +365.45 | 0 | 0 |
2025/05/15 | 71.9 | -0.7 | -0.96 | 259 | 1,867.41 | 73 | 28.19 | 527.06 | 28.22 | 527.35 | 28.24 | +0.29 | +39.73 | 1 | 0.39 |
2025/05/14 | 72.6 | -0.3 | -0.41 | 457 | 3,340.48 | 143 | 31.29 | 1,045.85 | 31.31 | 1,046.33 | 31.32 | +0.48 | +33.57 | 1 | 0.22 |
2025/05/13 | 72.9 | +1.5 | +2.1 | 1,447 | 10,669.68 | 850 | 58.74 | 6,261.2 | 58.68 | 6,268.76 | 58.75 | +7.56 | +88.94 | 1 | 0.07 |
2025/05/12 | 71.4 | +3.1 | +4.54 | 625 | 4,411.04 | 212 | 33.92 | 1,487.98 | 33.73 | 1,499.87 | 34 | +11.89 | +560.85 | 0 | 0 |
2025/05/09 | 68.3 | +1.3 | +1.94 | 2,107 | 14,969.24 | 1,389 | 65.92 | 9,934.61 | 66.37 | 9,900.46 | 66.14 | -34.15 | -245.86 | 5 | 0.24 |
2025/05/08 | 67 | +2.4 | +3.72 | 264 | 1,757.96 | 70 | 26.52 | 464.56 | 26.43 | 465.88 | 26.5 | +1.32 | +188.57 | 0 | 0 |
2025/05/07 | 64.6 | -0.7 | -1.07 | 186 | 1,221.53 | 60 | 32.26 | 393.45 | 32.21 | 394.5 | 32.3 | +1.05 | +175 | 0 | 0 |
2025/05/06 | 65.3 | +2.3 | +3.65 | 256 | 1,667.71 | 88 | 34.38 | 570.74 | 34.22 | 576.75 | 34.58 | +6.01 | +682.95 | 0 | 0 |
2025/05/05 | 63 | -4.7 | -6.94 | 376 | 2,425.52 | 138 | 36.7 | 890.76 | 36.72 | 883.76 | 36.44 | -7 | -507.25 | 0 | 0 |
2025/05/02 | 67.7 | +3.1 | +4.8 | 852 | 5,863.52 | 498 | 58.45 | 3,433.74 | 58.56 | 3,439.5 | 58.66 | +5.76 | +115.66 | 0 | 0 |
2025/04/30 | 64.6 | -1.4 | -2.12 | 129 | 849.21 | 20 | 15.5 | 131.84 | 15.53 | 131.77 | 15.52 | -0.07 | -35 | 0 | 0 |
2025/04/29 | 66 | +2.2 | +3.45 | 124 | 809.92 | 22 | 17.74 | 142.98 | 17.65 | 144.07 | 17.79 | +1.09 | +495.45 | 0 | 0 |
2025/04/28 | 63.8 | +0.5 | +0.79 | 80 | 511.67 | 13 | 16.25 | 83.02 | 16.23 | 83.02 | 16.23 | +0 | +0 | 0 | 0 |
2025/04/25 | 63.3 | +0.9 | +1.44 | 186 | 1,183.51 | 35 | 18.82 | 222.57 | 18.81 | 222.69 | 18.82 | +0.12 | +34.29 | 0 | 0 |
2025/04/24 | 62.4 | +1.3 | +2.13 | 180 | 1,132.39 | 91 | 50.56 | 572.08 | 50.52 | 573.46 | 50.64 | +1.38 | +151.65 | 0 | 0 |
2025/04/23 | 61.1 | +2.7 | +4.62 | 170 | 1,047.74 | 64 | 37.65 | 394.74 | 37.68 | 395.45 | 37.74 | +0.71 | +110.94 | 0 | 0 |
2025/04/22 | 58.4 | -1 | -1.68 | 74 | 434.79 | 15 | 20.27 | 87.48 | 20.12 | 88.2 | 20.29 | +0.72 | +480 | 0 | 0 |
2025/04/21 | 59.4 | -2.4 | -3.88 | 91 | 549.8 | 21 | 23.08 | 127.71 | 23.23 | 127.18 | 23.13 | -0.53 | -252.38 | 0 | 0 |
2025/04/18 | 61.8 | +0.4 | +0.65 | 187 | 1,169.97 | 70 | 37.43 | 437.73 | 37.41 | 437.48 | 37.39 | -0.25 | -35.71 | 0 | 0 |
2025/04/17 | 61.4 | +1.4 | +2.33 | 175 | 1,070.51 | 59 | 33.71 | 359.19 | 33.55 | 361.57 | 33.78 | +2.38 | +403.39 | 0 | 0 |
2025/04/16 | 60 | -1.2 | -1.96 | 145 | 881.31 | 45 | 31.03 | 274.86 | 31.19 | 274.16 | 31.11 | -0.7 | -155.56 | 0 | 0 |
2025/04/15 | 61.2 | +2.1 | +3.55 | 205 | 1,249.71 | 55 | 26.83 | 334.34 | 26.75 | 336.29 | 26.91 | +1.95 | +354.55 | 0 | 0 |
2025/04/14 | 59.1 | +2 | +3.5 | 320 | 1,888.87 | 131 | 40.94 | 773.84 | 40.97 | 779.57 | 41.27 | +5.73 | +437.4 | 1 | 0.31 |
2025/04/11 | 57.1 | +1.3 | +2.33 | 301 | 1,668.65 | 100 | 33.22 | 541.65 | 32.46 | 553.23 | 33.15 | +11.58 | +1,158 | 0 | 0 |
2025/04/10 | 55.8 | +5 | +9.84 | 330 | 1,825.52 | 110 | 33.33 | 606.46 | 33.22 | 608.15 | 33.31 | +1.69 | +153.64 | 0 | 0 |
2025/04/09 | 50.8 | -5.6 | -9.93 | 620 | 3,168.05 | 116 | 18.71 | 594.05 | 18.75 | 597.69 | 18.87 | +3.64 | +313.79 | 0 | 0 |
2025/04/08 | 56.4 | -6.2 | -9.9 | 293 | 1,653.89 | 27 | 9.22 | 152.37 | 9.21 | 152.54 | 9.22 | +0.17 | +62.96 | 0 | 0 |
2025/04/07 | 62.6 | -6.9 | -9.93 | 26 | 160.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/02 | 69.5 | +0.5 | +0.72 | 109 | 754.01 | 20 | 18.42 | 139.68 | 18.52 | 138.36 | 18.35 | -1.32 | -660 | 0 | 0 |
2025/04/01 | 69 | +4 | +6.15 | 152 | 1,022.5 | 23 | 15.18 | 152.98 | 14.96 | 155.76 | 15.23 | +2.78 | +1,208.7 | 5 | 3.3 |
2025/03/31 | 65 | -4.6 | -6.61 | 344 | 2,280.88 | 62 | 18.01 | 413.04 | 18.11 | 411.09 | 18.02 | -1.95 | -314.52 | 0 | 0 |
2025/03/28 | 69.6 | -2.5 | -3.47 | 227 | 1,586.61 | 36 | 15.85 | 252.76 | 15.93 | 251.31 | 15.84 | -1.45 | -402.78 | 0 | 0 |
2025/03/27 | 72.1 | -1.3 | -1.77 | 78 | 563.14 | 21 | 27.05 | 153.36 | 27.23 | 151.77 | 26.95 | -1.59 | -757.14 | 0 | 0 |
2025/03/26 | 73.4 | +0.3 | +0.41 | 51 | 374.35 | 13 | 25.45 | 95.14 | 25.41 | 95.47 | 25.5 | +0.33 | +253.85 | 0 | 0 |
2025/03/25 | 73.1 | +0.1 | +0.14 | 131 | 969.99 | 31 | 23.58 | 228.48 | 23.55 | 229.56 | 23.67 | +1.08 | +348.39 | 0 | 0 |
2025/03/24 | 73 | -1.1 | -1.48 | 132 | 970.75 | 21 | 15.94 | 155.36 | 16 | 154.11 | 15.88 | -1.25 | -595.24 | 0 | 0 |
2025/03/21 | 74.1 | -0.1 | -0.13 | 125 | 931.36 | 24 | 19.25 | 179.03 | 19.22 | 179.14 | 19.23 | +0.11 | +45.83 | 0 | 0 |
2025/03/20 | 74.2 | +1.2 | +1.64 | 85 | 627.38 | 15 | 17.72 | 110.88 | 17.67 | 111.13 | 17.71 | +0.25 | +166.67 | 0 | 0 |
2025/03/19 | 73 | -1.5 | -2.01 | 62 | 459.45 | 9 | 14.44 | 66.21 | 14.41 | 66.59 | 14.49 | +0.38 | +422.22 | 0 | 0 |
2025/03/18 | 74.5 | +0.8 | +1.09 | 70 | 518.39 | 19 | 27.28 | 141.31 | 27.26 | 141.83 | 27.36 | +0.52 | +273.68 | 0 | 0 |
2025/03/17 | 73.7 | +1.6 | +2.22 | 91 | 663.5 | 9 | 9.93 | 65.96 | 9.94 | 65.9 | 9.93 | -0.06 | -66.67 | 0 | 0 |
2025/03/14 | 72.1 | -0.4 | -0.55 | 113 | 816.86 | 36 | 31.85 | 259.87 | 31.81 | 261.21 | 31.98 | +1.34 | +372.22 | 0 | 0 |
2025/03/13 | 72.5 | -0.3 | -0.41 | 98 | 719.24 | 33 | 33.64 | 241.4 | 33.56 | 242.73 | 33.75 | +1.33 | +403.03 | 0 | 0 |
2025/03/12 | 72.8 | -0.2 | -0.27 | 142 | 1,034.38 | 20 | 14.11 | 145.92 | 14.11 | 146.01 | 14.12 | +0.09 | +45 | 0 | 0 |
2025/03/11 | 73 | -2.7 | -3.57 | 300 | 2,167.03 | 91 | 30.38 | 656.54 | 30.3 | 661.38 | 30.52 | +4.84 | +531.87 | 0 | 0 |
2025/03/10 | 75.7 | -1.1 | -1.43 | 138 | 1,050.5 | 17 | 12.3 | 129.25 | 12.3 | 129.24 | 12.3 | -0.01 | -5.88 | 0 | 0 |
2025/03/07 | 76.8 | -0.4 | -0.52 | 275 | 2,126.36 | 112 | 40.79 | 872.76 | 41.04 | 870.38 | 40.93 | -2.38 | -212.5 | 0 | 0 |
2025/03/06 | 77.2 | -1.3 | -1.66 | 230 | 1,780.12 | 52 | 22.66 | 403.99 | 22.69 | 404.11 | 22.7 | +0.12 | +23.08 | 0 | 0 |
2025/03/05 | 78.5 | +1.4 | +1.82 | 202 | 1,577.87 | 55 | 27.28 | 430.16 | 27.26 | 430.37 | 27.28 | +0.21 | +38.18 | 0 | 0 |
2025/03/04 | 77.1 | -1.4 | -1.78 | 433 | 3,328.43 | 171 | 39.47 | 1,313.25 | 39.46 | 1,314.52 | 39.49 | +1.27 | +74.27 | 1 | 0.23 |
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。