6870
201
TWD-0.50 (-0.25%)
2025.07.15收盤
騰雲－現股當沖
騰雲最新現股當沖狀況
整理騰雲最新(2025/07/14) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的8%。當日現股當沖之總損益為+5,000元、每張平均損益則為+2,500元。
開盤價
205
收盤價
201
當日範圍
200 - 205
成交張數
26
開盤價(昨)
200.5
收盤價(昨)
201.5
昨日範圍
199 - 203.5
成交張數(昨)
25
成交金額
524.30萬
成交金額(昨)
500.55萬
52週範圍
152.5 - 275.5
發行股數
2289萬
市值
46億
現股當沖－歷史逐日資訊
開盤價
205
收盤價
201
成交張數
26
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(%) | ||||||
| 2025/07/14 | 201.5 | -1.5 | -0.74 | 25 | 500.55 | 2 | 8 | 40.05 | 8 | 40.55 | 8.1 | +0.5 | +2,500 | -- | -- |
| 2025/07/11 | 203 | -0.5 | -0.25 | 40 | 810.7 | 6 | 15 | 121.5 | 14.99 | 121.65 | 15.01 | +0.15 | +250 | -- | -- |
| 2025/07/10 | 203.5 | -8.5 | -4.01 | 116 | 2,377.3 | 35 | 30.17 | 713.95 | 30.03 | 723.35 | 30.43 | +9.4 | +2,685.71 | -- | -- |
| 2025/07/09 | 212 | +2.5 | +1.19 | 43 | 905.95 | 7 | 16.28 | 147.35 | 16.26 | 147.55 | 16.29 | +0.2 | +285.71 | -- | -- |
| 2025/07/08 | 209.5 | +0 | +0 | 56 | 1,171.65 | 14 | 25 | 292.15 | 24.93 | 293.75 | 25.07 | +1.6 | +1,142.86 | -- | -- |
| 2025/07/07 | 209.5 | -6.5 | -3.01 | 102 | 2,137.15 | 26 | 25.49 | 545.35 | 25.52 | 547.4 | 25.61 | +2.05 | +788.46 | -- | -- |
| 2025/07/04 | 216 | -3.5 | -1.59 | 90 | 1,979.15 | 19 | 21.11 | 419.9 | 21.22 | 415.9 | 21.01 | -4 | -2,105.26 | -- | -- |
| 2025/07/03 | 219.5 | +0 | +0 | 210 | 4,704.4 | 69 | 32.86 | 1,553.2 | 33.02 | 1,541.75 | 32.77 | -11.45 | -1,659.42 | -- | -- |
| 2025/07/02 | 219.5 | -13.5 | -4.02 | 234 | 5,250.55 | 70 | 29.91 | 1,588.55 | 30.25 | 1,560.65 | 29.72 | -27.9 | -3,985.71 | -- | -- |
| 2025/07/01 | 233 | +16 | +7.37 | 287 | 6,646.65 | 65 | 22.65 | 1,490.3 | 22.42 | 1,516.45 | 22.82 | +26.15 | +4,023.08 | -- | -- |
| 2025/06/30 | 217 | +2.5 | +1.17 | 78 | 1,697.2 | 18 | 23.08 | 388.95 | 22.92 | 394.1 | 23.22 | +5.15 | +2,861.11 | -- | -- |
| 2025/06/27 | 214.5 | +0 | +0 | 250 | 5,503.45 | 88 | 35.2 | 1,945.7 | 35.35 | 1,927.8 | 35.03 | -17.9 | -2,034.09 | -- | -- |
| 2025/06/26 | 214.5 | +9.5 | +4.63 | 446 | 9,758.3 | 229 | 51.35 | 5,035.55 | 51.6 | 5,041.75 | 51.67 | +6.2 | +270.74 | -- | -- |
| 2025/06/25 | 205 | +0.5 | +0.24 | 51 | 1,048.35 | 4 | 7.84 | 82.3 | 7.85 | 82.25 | 7.85 | -0.05 | -125 | -- | -- |
| 2025/06/24 | 204.5 | +0 | +0 | 111 | 2,306.75 | 40 | 36.04 | 834 | 36.15 | 830.35 | 36 | -3.65 | -912.5 | -- | -- |
| 2025/06/23 | 204.5 | +5.5 | +2.76 | 106 | 2,161.55 | 27 | 25.47 | 545.55 | 25.24 | 547.8 | 25.34 | +2.25 | +833.33 | -- | -- |
| 2025/06/20 | 199 | +6 | +3.11 | 114 | 2,217.6 | 47 | 41.23 | 912.1 | 41.13 | 906.5 | 40.88 | -5.6 | -1,191.49 | -- | -- |
| 2025/06/19 | 193 | -2.5 | -1.28 | 33 | 640.6 | 6 | 18.18 | 116.25 | 18.15 | 116.85 | 18.24 | +0.6 | +1,000 | -- | -- |
| 2025/06/18 | 195.5 | -1 | -0.51 | 49 | 961.8 | 18 | 36.73 | 353.85 | 36.79 | 354.2 | 36.83 | +0.35 | +194.44 | -- | -- |
| 2025/06/17 | 196.5 | -0.5 | -0.25 | 66 | 1,305.85 | 31 | 46.97 | 612.5 | 46.9 | 614.35 | 47.05 | +1.85 | +596.77 | -- | -- |
| 2025/06/16 | 197 | -1 | -0.51 | 61 | 1,201.35 | 22 | 36.07 | 430.45 | 35.83 | 432.15 | 35.97 | +1.7 | +772.73 | -- | -- |
| 2025/06/13 | 198 | +2 | +1.02 | 88 | 1,751 | 37 | 42.05 | 734.15 | 41.93 | 734.9 | 41.97 | +0.75 | +202.7 | -- | -- |
| 2025/06/12 | 196 | -3 | -1.51 | 211 | 4,280.35 | 84 | 39.81 | 1,701.1 | 39.74 | 1,704.5 | 39.82 | +3.4 | +404.76 | -- | -- |
| 2025/06/11 | 199 | +10.5 | +5.57 | 191 | 3,790.95 | 62 | 32.46 | 1,221.65 | 32.23 | 1,230.05 | 32.45 | +8.4 | +1,354.84 | -- | -- |
| 2025/06/10 | 188.5 | +1.5 | +0.8 | 123 | 2,292.5 | 25 | 20.33 | 466 | 20.33 | 465.1 | 20.29 | -0.9 | -360 | -- | -- |
| 2025/06/09 | 187 | +5 | +2.75 | 101 | 1,850.75 | 40 | 39.6 | 734.15 | 39.67 | 734.45 | 39.68 | +0.3 | +75 | -- | -- |
| 2025/06/06 | 182 | +16 | +9.64 | 175 | 3,120.8 | 56 | 32 | 980.2 | 31.41 | 1,000.75 | 32.07 | +20.55 | +3,669.64 | -- | -- |
| 2025/06/05 | 166 | -1.5 | -0.9 | 102 | 1,710.55 | 13 | 12.75 | 218.7 | 12.79 | 218.45 | 12.77 | -0.25 | -192.31 | -- | -- |
| 2025/06/04 | 167.5 | -4 | -2.33 | 93 | 1,570.4 | 17 | 18.28 | 287.3 | 18.29 | 287.4 | 18.3 | +0.1 | +58.82 | -- | -- |
| 2025/06/03 | 171.5 | +6.5 | +3.94 | 33 | 562.3 | 11 | 33.33 | 188.15 | 33.46 | 187.15 | 33.28 | -1 | -909.09 | -- | -- |
| 2025/06/02 | 165 | -6 | -3.51 | 83 | 1,385.3 | 17 | 20.48 | 283.65 | 20.48 | 284.3 | 20.52 | +0.65 | +382.35 | -- | -- |
| 2025/05/29 | 171 | +11 | +6.88 | 287 | 4,988.2 | 136 | 47.39 | 2,368.4 | 47.48 | 2,360.85 | 47.33 | -7.55 | -555.15 | -- | -- |
| 2025/05/28 | 160 | -6 | -3.61 | 73 | 1,187.3 | 13 | 17.81 | 211.45 | 17.81 | 211.2 | 17.79 | -0.25 | -192.31 | -- | -- |
| 2025/05/27 | 166 | -3 | -1.78 | 26 | 434.55 | 1 | 3.85 | 16.7 | 3.84 | 17.15 | 3.95 | +0.45 | +4,500 | -- | -- |
| 2025/05/26 | 169 | -1.5 | -0.88 | 15 | 253.5 | 4 | 26.67 | 67.35 | 26.57 | 67.8 | 26.75 | +0.45 | +1,125 | -- | -- |
| 2025/05/23 | 170.5 | +3.5 | +2.1 | 21 | 356.85 | 5 | 23.81 | 84.9 | 23.79 | 85.15 | 23.86 | +0.25 | +500 | -- | -- |
| 2025/05/22 | 167 | -3 | -1.76 | 76 | 1,275.95 | 8 | 10.53 | 133.65 | 10.47 | 134.05 | 10.51 | +0.4 | +500 | -- | -- |
| 2025/05/21 | 170 | -7.5 | -4.23 | 181 | 3,115.4 | 43 | 23.76 | 739.95 | 23.75 | 745.35 | 23.92 | +5.4 | +1,255.81 | -- | -- |
| 2025/05/20 | 177.5 | -8.5 | -4.57 | 69 | 1,258.45 | 18 | 26.09 | 330.6 | 26.27 | 329.6 | 26.19 | -1 | -555.56 | -- | -- |
| 2025/05/19 | 186 | -2 | -1.06 | 29 | 540.9 | 3 | 10.34 | 56 | 10.35 | 55.9 | 10.33 | -0.1 | -333.33 | -- | -- |
| 2025/05/16 | 188 | -4 | -2.08 | 48 | 907.8 | 4 | 8.33 | 75.35 | 8.3 | 75.2 | 8.28 | -0.15 | -375 | -- | -- |
| 2025/05/15 | 192 | +0 | +0 | 9 | 171.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/14 | 192 | +1 | +0.52 | 32 | 615.8 | 6 | 18.75 | 115.2 | 18.71 | 115.55 | 18.76 | +0.35 | +583.33 | -- | -- |
| 2025/05/13 | 191 | -3 | -1.55 | 56 | 1,067.65 | 12 | 21.43 | 228.75 | 21.43 | 229.15 | 21.46 | +0.4 | +333.33 | -- | -- |
| 2025/05/12 | 194 | +1 | +0.52 | 14 | 271.5 | 2 | 14.29 | 38.7 | 14.25 | 39 | 14.36 | +0.3 | +1,500 | -- | -- |
| 2025/05/09 | 193 | +0.5 | +0.26 | 28 | 542.5 | 6 | 21.43 | 116.25 | 21.43 | 116.65 | 21.5 | +0.4 | +666.67 | -- | -- |
| 2025/05/08 | 192.5 | +7 | +3.77 | 38 | 730.45 | 8 | 21.05 | 153.4 | 21 | 154.05 | 21.09 | +0.65 | +812.5 | -- | -- |
| 2025/05/07 | 185.5 | -0.5 | -0.27 | 37 | 700.5 | 15 | 40.54 | 283.05 | 40.41 | 285.45 | 40.75 | +2.4 | +1,600 | -- | -- |
| 2025/05/06 | 186 | -1 | -0.53 | 27 | 507.25 | 7 | 25.93 | 131.25 | 25.87 | 131.2 | 25.86 | -0.05 | -71.43 | -- | -- |
| 2025/05/05 | 187 | -1 | -0.53 | 49 | 916.65 | 18 | 36.73 | 336.9 | 36.75 | 335.3 | 36.58 | -1.6 | -888.89 | -- | -- |
| 2025/05/02 | 188 | -1 | -0.53 | 44 | 841.6 | 10 | 22.73 | 190.85 | 22.68 | 191.85 | 22.8 | +1 | +1,000 | -- | -- |
| 2025/04/30 | 189 | +5 | +2.72 | 86 | 1,650.15 | 26 | 30.23 | 497.45 | 30.15 | 500.35 | 30.32 | +2.9 | +1,115.38 | -- | -- |
| 2025/04/29 | 184 | +0.5 | +0.27 | 24 | 440.1 | 6 | 25 | 109.55 | 24.89 | 110.75 | 25.16 | +1.2 | +2,000 | -- | -- |
| 2025/04/28 | 183.5 | -0.5 | -0.27 | 15 | 277.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/25 | 184 | +5 | +2.79 | 25 | 462.6 | 6 | 24 | 110.05 | 23.79 | 111.2 | 24.04 | +1.15 | +1,916.67 | -- | -- |
| 2025/04/24 | 179 | +0 | +0 | 19 | 343.35 | 4 | 21.05 | 72.35 | 21.07 | 72.3 | 21.06 | -0.05 | -125 | -- | -- |
| 2025/04/23 | 179 | +12 | +7.19 | 25 | 448 | 8 | 32 | 143.1 | 31.94 | 143.6 | 32.05 | +0.5 | +625 | -- | -- |
| 2025/04/22 | 167 | -6 | -3.47 | 29 | 495.05 | 8 | 27.59 | 136.45 | 27.56 | 137.35 | 27.74 | +0.9 | +1,125 | -- | -- |
| 2025/04/21 | 173 | -10.5 | -5.72 | 16 | 283 | 2 | 12.5 | 34.9 | 12.33 | 35.75 | 12.63 | +0.85 | +4,250 | -- | -- |
| 2025/04/18 | 183.5 | -1 | -0.54 | 33 | 608.9 | 11 | 33.33 | 203.3 | 33.39 | 203.2 | 33.37 | -0.1 | -90.91 | -- | -- |
| 2025/04/17 | 184.5 | +4 | +2.22 | 32 | 582.85 | 13 | 40.62 | 235 | 40.32 | 235.5 | 40.4 | +0.5 | +384.62 | -- | -- |
| 2025/04/16 | 180.5 | -3.5 | -1.9 | 24 | 436.85 | 8 | 33.33 | 145.6 | 33.33 | 146 | 33.42 | +0.4 | +500 | -- | -- |
| 2025/04/15 | 184 | +10 | +5.75 | 56 | 1,022.1 | 11 | 19.64 | 199.35 | 19.5 | 200.05 | 19.57 | +0.7 | +636.36 | -- | -- |
| 2025/04/14 | 174 | +7.5 | +4.5 | 78 | 1,324.95 | 27 | 34.62 | 457.25 | 34.51 | 460.65 | 34.77 | +3.4 | +1,259.26 | -- | -- |
| 2025/04/11 | 166.5 | -1 | -0.6 | 138 | 2,261.9 | 42 | 30.43 | 683.75 | 30.23 | 689.4 | 30.48 | +5.65 | +1,345.24 | -- | -- |
| 2025/04/10 | 167.5 | +15 | +9.84 | 46 | 770.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/09 | 152.5 | -16.5 | -9.76 | 122 | 1,908.65 | 25 | 20.49 | 393.45 | 20.61 | 398.65 | 20.89 | +5.2 | +2,080 | -- | -- |
| 2025/04/08 | 169 | -15 | -8.15 | 121 | 2,098.45 | 40 | 33.06 | 692.15 | 32.98 | 699.55 | 33.34 | +7.4 | +1,850 | -- | -- |
| 2025/04/07 | 184 | -20 | -9.8 | 316 | 5,810.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 204 | +7 | +3.55 | 43 | 865.35 | 6 | 13.93 | 119.75 | 13.84 | 120.8 | 13.96 | +1.05 | +1,750 | -- | -- |
| 2025/04/01 | 197 | +9 | +4.79 | 359 | 6,975.23 | 23 | 6.41 | 446.7 | 6.4 | 449.6 | 6.45 | +2.9 | +1,260.87 | -- | -- |
| 2025/03/31 | 188 | -6.5 | -3.34 | 72 | 1,363.63 | 17 | 23.71 | 324.1 | 23.77 | 323.25 | 23.71 | -0.85 | -500 | -- | -- |
| 2025/03/28 | 194.5 | -2 | -1.02 | 59 | 1,115.9 | 10 | 17.07 | 191.7 | 17.18 | 191.7 | 17.18 | +0 | +0 | -- | -- |
| 2025/03/27 | 196.5 | -5 | -2.48 | 19 | 383.36 | 4 | 20.64 | 79.15 | 20.65 | 79.25 | 20.67 | +0.1 | +250 | -- | -- |
| 2025/03/26 | 201.5 | +4 | +2.03 | 67 | 1,357.12 | 32 | 47.58 | 644.65 | 47.5 | 646.85 | 47.66 | +2.2 | +687.5 | -- | -- |
| 2025/03/25 | 197.5 | +2.5 | +1.28 | 32 | 625.1 | 7 | 22.2 | 139 | 22.24 | 139.15 | 22.26 | +0.15 | +214.29 | -- | -- |
| 2025/03/24 | 195 | -4.5 | -2.26 | 48 | 945.77 | 12 | 25.01 | 236.95 | 25.05 | 236.15 | 24.97 | -0.8 | -666.67 | -- | -- |
| 2025/03/21 | 199.5 | -3.5 | -1.72 | 111 | 2,212.28 | 41 | 36.92 | 817.75 | 36.96 | 819.85 | 37.06 | +2.1 | +512.2 | -- | -- |
| 2025/03/20 | 203 | +17.5 | +9.43 | 167 | 3,335.26 | 56 | 33.5 | 1,112.15 | 33.35 | 1,121 | 33.61 | +8.85 | +1,580.36 | -- | -- |
| 2025/03/19 | 185.5 | -8 | -4.13 | 58 | 1,078.77 | 11 | 19.05 | 205.25 | 19.03 | 205.4 | 19.04 | +0.15 | +136.36 | -- | -- |
| 2025/03/18 | 193.5 | +11.5 | +6.32 | 122 | 2,334.79 | 44 | 35.99 | 838.85 | 35.93 | 840.4 | 35.99 | +1.55 | +352.27 | -- | -- |
| 2025/03/17 | 182 | +0 | +0 | 166 | 3,099.34 | 51 | 30.72 | 954.5 | 30.8 | 956.3 | 30.85 | +1.8 | +352.94 | -- | -- |
| 2025/03/14 | 182 | +2 | +1.11 | 50 | 906.92 | 12 | 23.95 | 216.75 | 23.9 | 217.75 | 24.01 | +1 | +833.33 | -- | -- |
| 2025/03/13 | 180 | -14 | -7.22 | 125 | 2,307.87 | 28 | 22.45 | 519.75 | 22.52 | 522.8 | 22.65 | +3.05 | +1,089.29 | -- | -- |
| 2025/03/12 | 194 | +8.5 | +4.58 | 133 | 2,549.8 | 31 | 23.39 | 595.9 | 23.37 | 597.85 | 23.45 | +1.95 | +629.03 | -- | -- |
| 2025/03/11 | 185.5 | -13 | -6.55 | 143 | 2,671.28 | 25 | 17.47 | 468.3 | 17.53 | 466.6 | 17.47 | -1.7 | -680 | -- | -- |
| 2025/03/10 | 198.5 | -5 | -2.46 | 72 | 1,449.4 | 20 | 27.76 | 404.65 | 27.92 | 402.05 | 27.74 | -2.6 | -1,300 | -- | -- |
| 2025/03/07 | 203.5 | -0.5 | -0.25 | 80 | 1,656.42 | 28 | 35.15 | 584.55 | 35.29 | 581.6 | 35.11 | -2.95 | -1,053.57 | -- | -- |
| 2025/03/06 | 204 | -3.5 | -1.69 | 44 | 909.35 | 12 | 27.08 | 247.4 | 27.21 | 245.7 | 27.02 | -1.7 | -1,416.67 | -- | -- |
| 2025/03/05 | 207.5 | +0 | +0 | 38 | 787.14 | 8 | 21.2 | 166.7 | 21.18 | 167.7 | 21.31 | +1 | +1,250 | -- | -- |
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。
