6870
203.5
TWD-3.50 (-1.69%)
2025.10.17收盤
騰雲－現股當沖
騰雲最新現股當沖狀況
整理騰雲最新(2025/10/17) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的14.29%。當日現股當沖之總損益為+2,500元、每張平均損益則為+417元。
開盤價
205
收盤價
203.5
當日範圍
203.5 - 207
成交張數
42
開盤價(昨)
210.5
收盤價(昨)
207
昨日範圍
206 - 210.5
成交張數(昨)
47
成交金額
859.60萬
成交金額(昨)
972.50萬
52週範圍
152.5 - 275.5
發行股數
2335萬
市值
48億
現股當沖－歷史逐日資訊
開盤價
205
收盤價
203.5
成交張數
42
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(%) | ||||||
| 2025/10/17 | 203.5 | -3.5 | -1.69 | 42 | 859.6 | 6 | 14.29 | 123.15 | 14.33 | 123.4 | 14.36 | +0.25 | +416.67 | -- | -- |
| 2025/10/16 | 207 | -0.5 | -0.24 | 47 | 972.5 | 10 | 21.28 | 206.8 | 21.26 | 207.15 | 21.3 | +0.35 | +350 | -- | -- |
| 2025/10/15 | 207.5 | -1.5 | -0.72 | 41 | 855.4 | 10 | 24.39 | 209.05 | 24.44 | 208.65 | 24.39 | -0.4 | -400 | -- | -- |
| 2025/10/14 | 209 | +0 | +0 | 122 | 2,643.85 | 54 | 44.26 | 1,168.65 | 44.2 | 1,172.4 | 44.34 | +3.75 | +694.44 | -- | -- |
| 2025/10/13 | 209 | -4 | -1.88 | 60 | 1,259 | 14 | 23.33 | 293.8 | 23.34 | 295.4 | 23.46 | +1.6 | +1,142.86 | -- | -- |
| 2025/10/09 | 213 | +3 | +1.43 | 103 | 2,191.05 | 46 | 44.66 | 976.55 | 44.57 | 984.6 | 44.94 | +8.05 | +1,750 | -- | -- |
| 2025/10/08 | 210 | +0 | +0 | 36 | 750.95 | 4 | 11.11 | 82.75 | 11.02 | 83.9 | 11.17 | +1.15 | +2,875 | -- | -- |
| 2025/10/07 | 210 | -3.5 | -1.64 | 45 | 950.15 | 1 | 2.22 | 21 | 2.21 | 21.1 | 2.22 | +0.1 | +1,000 | -- | -- |
| 2025/10/03 | 213.5 | +0 | +0 | 86 | 1,811.95 | 16 | 18.6 | 332 | 18.32 | 338 | 18.65 | +6 | +3,750 | -- | -- |
| 2025/10/02 | 213.5 | -4.5 | -2.06 | 73 | 1,559.15 | 12 | 16.44 | 257.85 | 16.54 | 256.15 | 16.43 | -1.7 | -1,416.67 | -- | -- |
| 2025/10/01 | 218 | +11 | +5.31 | 91 | 1,966.1 | 28 | 30.77 | 603 | 30.67 | 604.05 | 30.72 | +1.05 | +375 | -- | -- |
| 2025/09/30 | 207 | +3 | +1.47 | 47 | 978.7 | 12 | 25.53 | 249.05 | 25.45 | 250.75 | 25.62 | +1.7 | +1,416.67 | -- | -- |
| 2025/09/26 | 204 | -5.5 | -2.63 | 61 | 1,249 | 11 | 18.03 | 225.4 | 18.05 | 225.95 | 18.09 | +0.55 | +500 | -- | -- |
| 2025/09/25 | 209.5 | -3 | -1.41 | 77 | 1,641.8 | 27 | 35.06 | 579 | 35.27 | 577.95 | 35.2 | -1.05 | -388.89 | -- | -- |
| 2025/09/24 | 212.5 | -1.5 | -0.7 | 83 | 1,796.2 | 26 | 31.33 | 563.95 | 31.4 | 562.85 | 31.34 | -1.1 | -423.08 | -- | -- |
| 2025/09/23 | 214 | -9 | -4.04 | 215 | 4,672.5 | 75 | 34.88 | 1,625.25 | 34.78 | 1,636.95 | 35.03 | +11.7 | +1,560 | -- | -- |
| 2025/09/22 | 223 | -24.5 | -9.9 | 573 | 13,189.75 | 156 | 27.23 | 3,604.6 | 27.33 | 3,562.5 | 27.01 | -42.1 | -2,698.72 | -- | -- |
| 2025/09/19 | 247.5 | +22.5 | +10 | 274 | 6,781.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/09/18 | 225 | +9.5 | +4.41 | 261 | 5,789.9 | 64 | 24.52 | 1,405.3 | 24.27 | 1,421.1 | 24.54 | +15.8 | +2,468.75 | -- | -- |
| 2025/09/17 | 215.5 | +1.5 | +0.7 | 120 | 2,564.3 | 30 | 25 | 637.05 | 24.84 | 640.5 | 24.98 | +3.45 | +1,150 | -- | -- |
| 2025/09/16 | 214 | +14 | +7 | 239 | 5,025 | 62 | 25.94 | 1,290.8 | 25.69 | 1,307.1 | 26.01 | +16.3 | +2,629.03 | -- | -- |
| 2025/09/15 | 200 | -3.5 | -1.72 | 100 | 1,995.75 | 16 | 16 | 319.05 | 15.99 | 320.25 | 16.05 | +1.2 | +750 | -- | -- |
| 2025/09/12 | 203.5 | +1 | +0.49 | 165 | 3,404.55 | 66 | 40 | 1,365.9 | 40.12 | 1,367 | 40.15 | +1.1 | +166.67 | -- | -- |
| 2025/09/11 | 202.5 | -8.5 | -4.03 | 53 | 1,092.1 | 8 | 15.09 | 165.6 | 15.16 | 164.4 | 15.05 | -1.2 | -1,500 | -- | -- |
| 2025/09/10 | 211 | +5 | +2.43 | 112 | 2,377.05 | 31 | 27.68 | 657.95 | 27.68 | 658.8 | 27.72 | +0.85 | +274.19 | -- | -- |
| 2025/09/09 | 206 | -3 | -1.44 | 35 | 724.65 | 5 | 14.29 | 103.5 | 14.28 | 103.55 | 14.29 | +0.05 | +100 | -- | -- |
| 2025/09/08 | 209 | -1 | -0.48 | 65 | 1,356.55 | 19 | 29.23 | 397.45 | 29.3 | 396.85 | 29.25 | -0.6 | -315.79 | -- | -- |
| 2025/09/05 | 210 | -2 | -0.94 | 92 | 1,928.9 | 20 | 21.74 | 422.85 | 21.92 | 419.6 | 21.75 | -3.25 | -1,625 | -- | -- |
| 2025/09/04 | 212 | +4 | +3.96 | 202 | 4,358.7 | 52 | 25.74 | 1,117.05 | 25.63 | 1,113.75 | 25.55 | -3.3 | -634.62 | -- | -- |
| 2025/09/03 | 208 | -0.5 | -0.24 | 148 | 3,135.25 | 38 | 25.68 | 812.55 | 25.92 | 800.7 | 25.54 | -11.85 | -3,118.42 | -- | -- |
| 2025/09/02 | 208.5 | +8 | +3.99 | 136 | 2,762.7 | 25 | 18.38 | 501.6 | 18.16 | 506.1 | 18.32 | +4.5 | +1,800 | -- | -- |
| 2025/09/01 | 200.5 | +13 | +6.93 | 433 | 8,784.6 | 193 | 44.57 | 3,934.6 | 44.79 | 3,902.2 | 44.42 | -32.4 | -1,678.76 | -- | -- |
| 2025/08/29 | 187.5 | -11.5 | -5.78 | 223 | 4,285.4 | 31 | 13.9 | 601.1 | 14.03 | 596.35 | 13.92 | -4.75 | -1,532.26 | -- | -- |
| 2025/08/28 | 199 | -1.5 | -0.75 | 44 | 881.35 | 13 | 29.55 | 260.85 | 29.6 | 260.4 | 29.55 | -0.45 | -346.15 | -- | -- |
| 2025/08/27 | 200.5 | +1 | +0.5 | 31 | 627.3 | 10 | 32.26 | 202.75 | 32.32 | 202.55 | 32.29 | -0.2 | -200 | -- | -- |
| 2025/08/26 | 199.5 | -1.5 | -0.75 | 24 | 479.9 | 2 | 8.33 | 40 | 8.34 | 39.85 | 8.3 | -0.15 | -750 | -- | -- |
| 2025/08/25 | 201 | +1 | +0.5 | 32 | 643.95 | 4 | 12.5 | 80.25 | 12.46 | 80.85 | 12.56 | +0.6 | +1,500 | -- | -- |
| 2025/08/22 | 200 | +0 | +0 | 15 | 302.1 | 2 | 13.33 | 40 | 13.24 | 40.45 | 13.39 | +0.45 | +2,250 | -- | -- |
| 2025/08/21 | 200 | +0 | +0 | 42 | 844.9 | 5 | 11.9 | 100.75 | 11.92 | 100.95 | 11.95 | +0.2 | +400 | -- | -- |
| 2025/08/20 | 200 | -1.5 | -0.74 | 93 | 1,866.1 | 26 | 27.96 | 523.2 | 28.04 | 523 | 28.03 | -0.2 | -76.92 | -- | -- |
| 2025/08/19 | 201.5 | -4 | -1.95 | 32 | 652.2 | 3 | 9.38 | 61.15 | 9.38 | 61.2 | 9.38 | +0.05 | +166.67 | -- | -- |
| 2025/08/18 | 205.5 | -5.5 | -2.61 | 34 | 705.35 | 3 | 8.82 | 62.95 | 8.92 | 62.5 | 8.86 | -0.45 | -1,500 | -- | -- |
| 2025/08/15 | 211 | +5 | +2.43 | 45 | 949.75 | 9 | 20 | 190.6 | 20.07 | 191.1 | 20.12 | +0.5 | +555.56 | -- | -- |
| 2025/08/14 | 206 | -8 | -3.74 | 58 | 1,215.45 | 9 | 15.52 | 187.55 | 15.43 | 187.85 | 15.46 | +0.3 | +333.33 | -- | -- |
| 2025/08/13 | 214 | -5 | -2.28 | 64 | 1,394.3 | 24 | 37.5 | 526.8 | 37.78 | 521.25 | 37.38 | -5.55 | -2,312.5 | -- | -- |
| 2025/08/12 | 219 | +8 | +3.79 | 159 | 3,489.5 | 56 | 35.22 | 1,227.1 | 35.17 | 1,226.35 | 35.14 | -0.75 | -133.93 | -- | -- |
| 2025/08/11 | 211 | +11.5 | +5.76 | 137 | 2,855.35 | 46 | 33.58 | 949.85 | 33.27 | 960.15 | 33.63 | +10.3 | +2,239.13 | -- | -- |
| 2025/08/08 | 199.5 | -0.5 | -0.25 | 74 | 1,484.9 | 17 | 22.97 | 341.4 | 22.99 | 342.05 | 23.04 | +0.65 | +382.35 | -- | -- |
| 2025/08/07 | 200 | -1 | -0.5 | 34 | 681.5 | 3 | 8.82 | 60.1 | 8.82 | 60.4 | 8.86 | +0.3 | +1,000 | -- | -- |
| 2025/08/06 | 201 | -1.5 | -0.74 | 12 | 241.9 | 1 | 8.33 | 20.1 | 8.31 | 20.05 | 8.29 | -0.05 | -500 | -- | -- |
| 2025/08/05 | 202.5 | +2.5 | +1.25 | 48 | 972.1 | 11 | 22.92 | 222.4 | 22.88 | 224.85 | 23.13 | +2.45 | +2,227.27 | -- | -- |
| 2025/08/04 | 200 | -1 | -0.5 | 30 | 599.2 | 7 | 23.33 | 139.7 | 23.31 | 140.65 | 23.47 | +0.95 | +1,357.14 | -- | -- |
| 2025/08/01 | 201 | -0.5 | -0.25 | 56 | 1,131.6 | 10 | 17.86 | 202.1 | 17.86 | 201.9 | 17.84 | -0.2 | -200 | -- | -- |
| 2025/07/31 | 201.5 | -3 | -1.47 | 24 | 485.4 | 5 | 20.83 | 100.95 | 20.8 | 101.45 | 20.9 | +0.5 | +1,000 | -- | -- |
| 2025/07/30 | 204.5 | -2.5 | -1.21 | 14 | 287.15 | 1 | 7.14 | 20.5 | 7.14 | 20.65 | 7.19 | +0.15 | +1,500 | -- | -- |
| 2025/07/29 | 207 | -5 | -2.36 | 54 | 1,113.85 | 8 | 14.81 | 166.15 | 14.92 | 167.35 | 15.02 | +1.2 | +1,500 | -- | -- |
| 2025/07/28 | 212 | -2 | -0.93 | 37 | 785.8 | 7 | 18.92 | 149.05 | 18.97 | 149.35 | 19.01 | +0.3 | +428.57 | -- | -- |
| 2025/07/25 | 214 | +1 | +0.47 | 50 | 1,069.15 | 13 | 26 | 278.1 | 26.01 | 278.25 | 26.03 | +0.15 | +115.38 | -- | -- |
| 2025/07/24 | 213 | +6 | +2.9 | 107 | 2,309.35 | 29 | 27.1 | 625.55 | 27.09 | 625.6 | 27.09 | +0.05 | +17.24 | -- | -- |
| 2025/07/23 | 207 | +1 | +0.49 | 14 | 291.8 | 2 | 14.29 | 41.55 | 14.24 | 42.1 | 14.43 | +0.55 | +2,750 | -- | -- |
| 2025/07/22 | 206 | -5.5 | -2.6 | 64 | 1,353 | 20 | 31.25 | 425.45 | 31.44 | 424.45 | 31.37 | -1 | -500 | -- | -- |
| 2025/07/21 | 211.5 | +1 | +0.48 | 43 | 908.9 | 8 | 18.6 | 168.85 | 18.58 | 169.9 | 18.69 | +1.05 | +1,312.5 | -- | -- |
| 2025/07/18 | 210.5 | +1 | +0.48 | 58 | 1,220.45 | 17 | 29.31 | 358.6 | 29.38 | 358.25 | 29.35 | -0.35 | -205.88 | -- | -- |
| 2025/07/17 | 209.5 | +5.5 | +2.7 | 62 | 1,286.1 | 19 | 30.65 | 394.25 | 30.65 | 395.6 | 30.76 | +1.35 | +710.53 | -- | -- |
| 2025/07/16 | 204 | +3 | +1.49 | 33 | 671.7 | 2 | 6.06 | 40.7 | 6.06 | 40.8 | 6.07 | +0.1 | +500 | -- | -- |
| 2025/07/15 | 201 | -0.5 | -0.25 | 26 | 524.3 | 3 | 11.54 | 60.5 | 11.54 | 60.5 | 11.54 | +0 | +0 | -- | -- |
| 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 | -- | -- |
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。
