6870
194
TWD+1.00 (0.52%)
2025.05.12收盤
騰雲－現股當沖
騰雲最新現股當沖狀況
整理騰雲最新(2025/05/12) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的14.29%。當日現股當沖之總損益為+3,000元、每張平均損益則為+1,500元。
開盤價
193
收盤價
194
當日範圍
192 - 196
成交張數
14
開盤價(昨)
196
收盤價(昨)
193
昨日範圍
192.5 - 196.5
成交張數(昨)
28
成交金額
271.50萬
成交金額(昨)
542.50萬
52週範圍
141 - 275.5
發行股數
2289萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
193
收盤價
194
成交張數
14
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(%) | ||||||
| 2025/05/12 | 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 | -- | -- |
| 2025/03/04 | 207.5 | -0.5 | -0.24 | 52 | 1,053.82 | 9 | 17.46 | 183.35 | 17.4 | 185.05 | 17.56 | +1.7 | +1,888.89 | -- | -- |
| 2025/03/03 | 208 | +0 | +0 | 80 | 1,643.26 | 21 | 26.1 | 426.15 | 25.93 | 430.65 | 26.21 | +4.5 | +2,142.86 | -- | -- |
| 2025/02/27 | 208 | -2.5 | -1.19 | 96 | 2,019.14 | 16 | 16.63 | 336.2 | 16.65 | 337.05 | 16.69 | +0.85 | +531.25 | -- | -- |
| 2025/02/26 | 210.5 | -2 | -0.94 | 77 | 1,623.79 | 12 | 15.68 | 254.7 | 15.69 | 255.25 | 15.72 | +0.55 | +458.33 | -- | -- |
| 2025/02/25 | 212.5 | -0.5 | -0.23 | 82 | 1,739.05 | 16 | 19.49 | 338.2 | 19.45 | 341.25 | 19.62 | +3.05 | +1,906.25 | -- | -- |
| 2025/02/24 | 213 | -5.5 | -2.52 | 70 | 1,494.19 | 10 | 14.29 | 212.85 | 14.25 | 214.3 | 14.34 | +1.45 | +1,450 | -- | -- |
| 2025/02/21 | 218.5 | +6.5 | +3.07 | 128 | 2,779.22 | 32 | 24.92 | 689.75 | 24.82 | 691 | 24.86 | +1.25 | +390.62 | -- | -- |
| 2025/02/20 | 212 | -13 | -5.78 | 281 | 6,076.9 | 56 | 19.96 | 1,208.55 | 19.89 | 1,212.8 | 19.96 | +4.25 | +758.93 | -- | -- |
| 2025/02/19 | 225 | +1 | +0.45 | 222 | 5,032.93 | 62 | 27.9 | 1,404.2 | 27.9 | 1,407.4 | 27.96 | +3.2 | +516.13 | -- | -- |
| 2025/02/18 | 224 | -1 | -0.44 | 172 | 3,878.67 | 61 | 35.54 | 1,377.25 | 35.51 | 1,380.75 | 35.6 | +3.5 | +573.77 | -- | -- |
| 2025/02/17 | 225 | -5 | -2.17 | 258 | 5,827.7 | 72 | 27.9 | 1,623.3 | 27.85 | 1,630.6 | 27.98 | +7.3 | +1,013.89 | -- | -- |
| 2025/02/14 | 230 | -3.5 | -1.5 | 104 | 2,396.17 | 33 | 31.73 | 759.5 | 31.7 | 762.6 | 31.83 | +3.1 | +939.39 | -- | -- |
| 2025/02/13 | 233.5 | -2.5 | -1.06 | 303 | 7,325.72 | 142 | 46.84 | 3,453.5 | 47.14 | 3,433.8 | 46.87 | -19.7 | -1,387.32 | -- | -- |
| 2025/02/12 | 236 | -11 | -4.45 | 264 | 6,341.25 | 71 | 26.93 | 1,708.95 | 26.95 | 1,706.65 | 26.91 | -2.3 | -323.94 | -- | -- |
| 2025/02/11 | 247 | -3 | -1.2 | 360 | 9,072.77 | 186 | 51.64 | 4,691.8 | 51.71 | 4,692.55 | 51.72 | +0.75 | +40.32 | -- | -- |
| 2025/02/10 | 250 | +0 | +0 | 328 | 8,112.95 | 140 | 42.64 | 3,457.15 | 42.61 | 3,462.5 | 42.68 | +5.35 | +382.14 | -- | -- |
| 2025/02/07 | 250 | +21 | +9.17 | 938 | 23,153.7 | 306 | 32.62 | 7,419.5 | 32.04 | 7,504.25 | 32.41 | +84.75 | +2,769.61 | -- | -- |
| 2025/02/06 | 229 | +5.5 | +2.46 | 177 | 4,059.9 | 74 | 41.79 | 1,693.6 | 41.72 | 1,699.15 | 41.85 | +5.55 | +750 | -- | -- |
| 2025/02/05 | 223.5 | -8 | -3.46 | 475 | 11,050.91 | 192 | 40.45 | 4,505.5 | 40.77 | 4,488.7 | 40.62 | -16.8 | -875 | -- | -- |
| 2025/02/04 | 231.5 | -8.5 | -3.54 | 1,092 | 26,971.72 | 620 | 56.8 | 15,326.95 | 56.83 | 15,351.15 | 56.92 | +24.2 | +390.32 | -- | -- |
| 2025/02/03 | 240 | +21.5 | +9.84 | 458 | 10,956.39 | 198 | 43.27 | 4,747.35 | 43.33 | 4,738.2 | 43.25 | -9.15 | -462.12 | -- | -- |
| 2025/01/22 | 218.5 | +19.5 | +9.8 | 100 | 2,138.81 | 21 | 21.05 | 447.8 | 20.94 | 446.6 | 20.88 | -1.2 | -571.43 | -- | -- |
| 2025/01/21 | 199 | -3 | -1.49 | 30 | 601.89 | 5 | 16.7 | 100.8 | 16.75 | 100.3 | 16.66 | -0.5 | -1,000 | -- | -- |
| 2025/01/20 | 202 | -1.5 | -0.74 | 32 | 659.84 | 6 | 18.53 | 121.35 | 18.39 | 122.3 | 18.53 | +0.95 | +1,583.33 | -- | -- |
| 2025/01/17 | 203.5 | -1.5 | -0.73 | 10 | 203.57 | 5 | 50.22 | 102.3 | 50.25 | 102.25 | 50.23 | -0.05 | -100 | -- | -- |
| 2025/01/16 | 205 | -1 | -0.49 | 36 | 753.31 | 13 | 35.74 | 269.45 | 35.77 | 268.95 | 35.7 | -0.5 | -384.62 | -- | -- |
| 2025/01/15 | 206 | +0.5 | +0.24 | 7 | 153.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/01/14 | 205.5 | +3.5 | +1.73 | 14 | 297.48 | 3 | 20.92 | 61.9 | 20.81 | 62.75 | 21.09 | +0.85 | +2,833.33 | -- | -- |
| 2025/01/13 | 202 | -14 | -6.48 | 51 | 1,056.87 | 11 | 21.54 | 226.75 | 21.45 | 229.25 | 21.69 | +2.5 | +2,272.73 | -- | -- |
| 2025/01/10 | 216 | +1.5 | +0.7 | 34 | 724.6 | 7 | 20.53 | 148.3 | 20.47 | 150.1 | 20.71 | +1.8 | +2,571.43 | -- | -- |
| 2025/01/09 | 214.5 | +3.5 | +1.66 | 44 | 941.7 | 8 | 18.12 | 170.45 | 18.1 | 170.35 | 18.09 | -0.1 | -125 | -- | -- |
| 2025/01/08 | 211 | -2.5 | -1.17 | 26 | 547.48 | 6 | 23.25 | 127.15 | 23.22 | 126.95 | 23.19 | -0.2 | -333.33 | -- | -- |
| 2025/01/07 | 213.5 | -2.5 | -1.16 | 43 | 926.36 | 7 | 16.28 | 151.1 | 16.31 | 150.85 | 16.28 | -0.25 | -357.14 | -- | -- |
| 2025/01/06 | 216 | +2 | +0.93 | 30 | 655.47 | 4 | 13.15 | 85.6 | 13.06 | 85.9 | 13.11 | +0.3 | +750 | -- | -- |
| 2025/01/03 | 214 | -1.5 | -0.7 | 23 | 493.6 | 2 | 8.78 | 43.15 | 8.74 | 43.8 | 8.87 | +0.65 | +3,250 | -- | -- |
| 2025/01/02 | 215.5 | -6 | -2.71 | 26 | 559.91 | 2 | 7.79 | 43.55 | 7.78 | 43.65 | 7.8 | +0.1 | +500 | -- | -- |
| 2024/12/31 | 221.5 | +12.5 | +5.98 | 36 | 770.86 | 2 | 5.59 | 43.35 | 5.62 | 43.5 | 5.64 | +0.15 | +750 | -- | -- |
| 2024/12/30 | 209 | -1 | -0.48 | 57 | 1,183.9 | 17 | 29.95 | 352.3 | 29.76 | 355.15 | 30 | +2.85 | +1,676.47 | -- | -- |
| 2024/12/27 | 210 | -11.5 | -5.19 | 207 | 4,416.73 | 58 | 28.02 | 1,240.15 | 28.08 | 1,237.9 | 28.03 | -2.25 | -387.93 | -- | -- |
| 2024/12/26 | 221.5 | -8 | -3.49 | 76 | 1,692.21 | 11 | 14.51 | 245.25 | 14.49 | 245.8 | 14.53 | +0.55 | +500 | -- | -- |
| 2024/12/25 | 229.5 | -5.5 | -2.34 | 136 | 3,077.33 | 48 | 35.4 | 1,085.05 | 35.26 | 1,097.15 | 35.65 | +12.1 | +2,520.83 | -- | -- |
| 2024/12/24 | 235 | +0.5 | +0.21 | 91 | 2,124.56 | 25 | 27.5 | 583.65 | 27.47 | 592.05 | 27.87 | +8.4 | +3,360 | -- | -- |
| 2024/12/23 | 234.5 | -3.5 | -1.47 | 53 | 1,257.43 | 8 | 15.02 | 188.4 | 14.98 | 189.7 | 15.09 | +1.3 | +1,625 | -- | -- |
| 2024/12/20 | 238 | -9 | -3.64 | 47 | 1,137.77 | 9 | 19.15 | 216.9 | 19.06 | 218.5 | 19.2 | +1.6 | +1,777.78 | -- | -- |
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。
