2069
14.5
TWD+0.25 (1.75%)
2025.07.17收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2025/07/16) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的4.03%。當日現股當沖之總損益為-100元、每張平均損益則為-20元。
開盤價
14.4
收盤價
14.5
當日範圍
14.3 - 14.5
成交張數
142
開盤價(昨)
14.3
收盤價(昨)
14.25
昨日範圍
14.2 - 14.3
成交張數(昨)
124
成交金額
204.69萬
成交金額(昨)
176.78萬
52週範圍
13.7 - 20.35
發行股數
2億
市值
24億
現股當沖－歷史逐日資訊
開盤價
14.4
收盤價
14.5
成交張數
142
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(%) | ||||||
| 2025/07/17 | 14.5 | +0.25 | +1.75 | 142 | 205.13 | 8 | 5.62 | 11.55 | 5.63 | 11.55 | 5.63 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 14.25 | +0 | +0 | 124 | 176.86 | 5 | 4.03 | 7.14 | 4.04 | 7.13 | 4.03 | -0.01 | -20 | 0 | 0 |
| 2025/07/15 | 14.25 | +0.05 | +0.35 | 57 | 80.95 | 2 | 3.54 | 2.86 | 3.53 | 2.87 | 3.55 | +0.01 | +50 | 0 | 0 |
| 2025/07/14 | 14.2 | -0.05 | -0.35 | 49 | 69.94 | 2 | 4.07 | 2.84 | 4.06 | 2.85 | 4.08 | +0.01 | +75 | 0 | 0 |
| 2025/07/11 | 14.25 | +0 | +0 | 77 | 108.85 | 5 | 6.53 | 7.07 | 6.49 | 7.12 | 6.55 | +0.06 | +120 | 0 | 0 |
| 2025/07/10 | 14.25 | -0.1 | -0.7 | 139 | 196.88 | 9 | 6.5 | 12.74 | 6.47 | 12.85 | 6.52 | +0.1 | +116.67 | 0 | 0 |
| 2025/07/09 | 14.35 | -0.05 | -0.35 | 87 | 124.18 | 2 | 2.31 | 2.87 | 2.31 | 2.88 | 2.32 | +0.01 | +25 | 0 | 0 |
| 2025/07/08 | 14.4 | -0.35 | -2.37 | 121 | 173.73 | 3 | 2.49 | 4.3 | 2.48 | 4.33 | 2.5 | +0.04 | +116.67 | 0 | 0 |
| 2025/07/07 | 14.75 | -0.05 | -0.34 | 41 | 60.74 | 2 | 4.85 | 2.94 | 4.84 | 2.97 | 4.89 | +0.03 | +150 | 0 | 0 |
| 2025/07/04 | 14.8 | -0.2 | -1.33 | 103 | 152.37 | 6 | 5.82 | 8.84 | 5.8 | 8.89 | 5.83 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/03 | 15 | +0.35 | +2.39 | 196 | 291.14 | 13 | 6.65 | 19.26 | 6.62 | 19.38 | 6.66 | +0.12 | +92.31 | 0 | 0 |
| 2025/07/02 | 14.65 | -0.1 | -0.68 | 159 | 232.6 | 13 | 8.15 | 18.89 | 8.12 | 18.98 | 8.16 | +0.1 | +73.08 | 0 | 0 |
| 2025/07/01 | 14.75 | +0.05 | +0.34 | 76 | 112.4 | 14 | 18.33 | 20.6 | 18.33 | 20.62 | 18.35 | +0.03 | +17.86 | 0 | 0 |
| 2025/06/30 | 14.7 | -0.15 | -1.01 | 63 | 92.83 | 4 | 6.31 | 5.86 | 6.31 | 5.91 | 6.36 | +0.04 | +112.5 | 0 | 0 |
| 2025/06/27 | 14.85 | +0 | +0 | 79 | 116.71 | 13 | 16.45 | 19.11 | 16.38 | 19.3 | 16.54 | +0.18 | +142.31 | 0 | 0 |
| 2025/06/26 | 14.85 | +0.3 | +2.06 | 127 | 187.11 | 12 | 9.47 | 17.63 | 9.42 | 17.84 | 9.53 | +0.21 | +175 | 0 | 0 |
| 2025/06/25 | 14.55 | -0.05 | -0.34 | 83 | 121.66 | 8 | 9.64 | 19.8 | 16.28 | 20.05 | 16.48 | +0.25 | +312.5 | 0 | 0 |
| 2025/06/24 | 14.6 | +0.45 | +3.18 | 110 | 159.81 | 15 | 13.61 | 21.75 | 13.61 | 21.77 | 13.62 | +0.01 | +10 | 0 | 0 |
| 2025/06/23 | 14.15 | -0.3 | -2.08 | 239 | 335.6 | 22 | 9.21 | 30.77 | 9.17 | 31.18 | 9.29 | +0.41 | +188.64 | 0 | 0 |
| 2025/06/20 | 14.45 | -1.3 | -2.69 | 677 | 978.06 | 95 | 14.04 | 137.63 | 14.07 | 137.08 | 14.02 | -0.55 | -57.89 | 0 | 0 |
| 2025/06/19 | 15.75 | +0.05 | +0.32 | 499 | 788.53 | 32 | 6.42 | 50.62 | 6.42 | 50.71 | 6.43 | +0.09 | +28.12 | 0 | 0 |
| 2025/06/18 | 15.7 | +0.25 | +1.62 | 154 | 240.93 | 4 | 2.6 | 6.22 | 2.58 | 6.28 | 2.61 | +0.06 | +150 | 0 | 0 |
| 2025/06/17 | 15.45 | +0.05 | +0.32 | 127 | 195.56 | 5 | 3.95 | 7.7 | 3.94 | 7.74 | 3.96 | +0.04 | +80 | 0 | 0 |
| 2025/06/16 | 15.4 | -0.1 | -0.65 | 221 | 342.78 | 27 | 12.19 | 41.79 | 12.19 | 41.83 | 12.2 | +0.04 | +14.81 | 0 | 0 |
| 2025/06/13 | 15.5 | -0.1 | -0.64 | 146 | 227.17 | 16 | 10.94 | 24.84 | 10.94 | 24.86 | 10.94 | +0.01 | +9.38 | 0 | 0 |
| 2025/06/12 | 15.6 | -0.05 | -0.32 | 113 | 176.38 | 8 | 7.08 | 12.49 | 7.08 | 12.51 | 7.09 | +0.02 | +25 | 0 | 0 |
| 2025/06/11 | 15.65 | +0.05 | +0.32 | 176 | 275.27 | 54 | 30.62 | 84.25 | 30.6 | 84.33 | 30.64 | +0.09 | +16.67 | 0 | 0 |
| 2025/06/10 | 15.6 | +0.2 | +1.3 | 122 | 191.1 | 11 | 9 | 17.2 | 9 | 17.27 | 9.03 | +0.07 | +63.64 | 0 | 0 |
| 2025/06/09 | 15.4 | -0.1 | -0.65 | 295 | 452.98 | 19 | 6.43 | 29.28 | 6.46 | 29.32 | 6.47 | +0.04 | +23.68 | 0 | 0 |
| 2025/06/06 | 15.5 | -0.6 | -3.73 | 875 | 1,347.71 | 149 | 17.03 | 229.03 | 16.99 | 230.4 | 17.1 | +1.38 | +92.28 | 0 | 0 |
| 2025/06/05 | 16.1 | -0.1 | -0.62 | 60 | 97.89 | 5 | 8.28 | 8.12 | 8.3 | 8.09 | 8.26 | -0.04 | -70 | 0 | 0 |
| 2025/06/04 | 16.2 | +0.25 | +1.57 | 77 | 124.81 | 18 | 23.29 | 28.99 | 23.23 | 29.12 | 23.33 | +0.14 | +75 | 0 | 0 |
| 2025/06/03 | 15.95 | -0.15 | -0.93 | 141 | 226.32 | 17 | 12.04 | 27.3 | 12.06 | 27.32 | 12.07 | +0.01 | +5.88 | 0 | 0 |
| 2025/06/02 | 16.1 | -0.3 | -1.83 | 170 | 274.74 | 23 | 13.5 | 37.22 | 13.55 | 37.13 | 13.52 | -0.08 | -34.78 | 0 | 0 |
| 2025/05/29 | 16.4 | -0.1 | -0.61 | 72 | 118.32 | 13 | 18 | 21.27 | 17.97 | 21.36 | 18.05 | +0.09 | +69.23 | 0 | 0 |
| 2025/05/28 | 16.5 | +0 | +0 | 131 | 214.83 | 15 | 11.49 | 24.68 | 11.49 | 24.74 | 11.52 | +0.06 | +40 | 0 | 0 |
| 2025/05/27 | 16.5 | -0.05 | -0.3 | 162 | 267.81 | 22 | 13.55 | 36.38 | 13.58 | 36.45 | 13.61 | +0.07 | +29.55 | 0 | 0 |
| 2025/05/26 | 16.55 | -0.2 | -1.19 | 176 | 291.9 | 12 | 6.82 | 19.93 | 6.83 | 19.97 | 6.84 | +0.04 | +37.5 | 0 | 0 |
| 2025/05/23 | 16.75 | -0.05 | -0.3 | 113 | 189.11 | 7 | 6.17 | 11.68 | 6.17 | 11.71 | 6.19 | +0.03 | +42.86 | 0 | 0 |
| 2025/05/22 | 16.8 | -0.15 | -0.88 | 176 | 295.59 | 17 | 9.63 | 28.5 | 9.64 | 28.54 | 9.65 | +0.04 | +20.59 | 0 | 0 |
| 2025/05/21 | 16.95 | -0.05 | -0.29 | 190 | 323.87 | 40 | 21.07 | 68.31 | 21.09 | 68.31 | 21.09 | -0.01 | -2.5 | 0 | 0 |
| 2025/05/20 | 17 | +0.3 | +1.8 | 231 | 390.97 | 40 | 17.31 | 67.53 | 17.27 | 67.56 | 17.28 | +0.03 | +7.5 | 0 | 0 |
| 2025/05/19 | 16.7 | +0 | +0 | 214 | 357.79 | 43 | 20.12 | 71.92 | 20.1 | 72.05 | 20.14 | +0.12 | +29.07 | 0 | 0 |
| 2025/05/16 | 16.7 | -0.2 | -1.18 | 522 | 873.87 | 54 | 10.35 | 90.59 | 10.37 | 90.91 | 10.4 | +0.31 | +57.41 | 0 | 0 |
| 2025/05/15 | 16.9 | -0.25 | -1.46 | 184 | 311.96 | 8 | 4.35 | 13.56 | 4.35 | 13.57 | 4.35 | +0.01 | +12.5 | 0 | 0 |
| 2025/05/14 | 17.15 | +0.05 | +0.29 | 179 | 306.32 | 16 | 8.92 | 27.3 | 8.91 | 27.36 | 8.93 | +0.05 | +31.25 | 0 | 0 |
| 2025/05/13 | 17.1 | +0.2 | +1.18 | 527 | 890.56 | 110 | 20.87 | 185.69 | 20.85 | 185.42 | 20.82 | -0.27 | -24.55 | 0 | 0 |
| 2025/05/12 | 16.9 | +0.35 | +2.11 | 417 | 704.76 | 89 | 21.36 | 150.53 | 21.36 | 150.76 | 21.39 | +0.24 | +26.97 | 0 | 0 |
| 2025/05/09 | 16.55 | +0.3 | +1.85 | 218 | 360.78 | 21 | 9.63 | 34.75 | 9.63 | 34.92 | 9.68 | +0.17 | +83.33 | 0 | 0 |
| 2025/05/08 | 16.25 | +0.05 | +0.31 | 97 | 156.98 | 7 | 7.25 | 11.37 | 7.24 | 11.38 | 7.25 | +0.01 | +21.43 | 0 | 0 |
| 2025/05/07 | 16.2 | -0.25 | -1.52 | 127 | 206.55 | 15 | 11.82 | 24.43 | 11.83 | 24.43 | 11.83 | -0.01 | -6.67 | 0 | 0 |
| 2025/05/06 | 16.45 | +0.35 | +2.17 | 213 | 350.35 | 50 | 23.45 | 81.92 | 23.38 | 82.53 | 23.55 | +0.6 | +120 | 0 | 0 |
| 2025/05/05 | 16.1 | -0.35 | -2.13 | 273 | 444.82 | 52 | 19.03 | 84.34 | 18.96 | 84.71 | 19.04 | +0.37 | +71.15 | 0 | 0 |
| 2025/05/02 | 16.45 | +0.2 | +1.23 | 143 | 233.5 | 15 | 10.51 | 24.46 | 10.48 | 24.58 | 10.53 | +0.12 | +76.67 | 0 | 0 |
| 2025/04/30 | 16.25 | -0.3 | -1.81 | 86 | 140.69 | 9 | 10.43 | 14.69 | 10.44 | 14.72 | 10.46 | +0.03 | +33.33 | 0 | 0 |
| 2025/04/29 | 16.55 | +0.3 | +1.85 | 291 | 479.51 | 21 | 7.21 | 34.4 | 7.17 | 34.67 | 7.23 | +0.28 | +133.33 | 0 | 0 |
| 2025/04/28 | 16.25 | +0.4 | +2.52 | 179 | 287.85 | 43 | 23.96 | 68.97 | 23.96 | 69.31 | 24.08 | +0.34 | +79.07 | 0 | 0 |
| 2025/04/25 | 15.85 | +0.1 | +0.63 | 275 | 433.47 | 49 | 17.81 | 77.12 | 17.79 | 77.53 | 17.88 | +0.41 | +82.65 | 0 | 0 |
| 2025/04/24 | 15.75 | -0.25 | -1.56 | 139 | 219.43 | 20 | 14.38 | 31.59 | 14.4 | 31.62 | 14.41 | +0.04 | +17.5 | 0 | 0 |
| 2025/04/23 | 16 | +0.8 | +5.26 | 278 | 441.38 | 55 | 19.79 | 87.11 | 19.74 | 87.61 | 19.85 | +0.51 | +91.82 | 0 | 0 |
| 2025/04/22 | 15.2 | -0.05 | -0.33 | 169 | 257.36 | 34 | 20.11 | 51.41 | 19.98 | 52 | 20.21 | +0.59 | +173.53 | 0 | 0 |
| 2025/04/21 | 15.25 | -0.3 | -1.93 | 267 | 409.06 | 35 | 13.1 | 53.56 | 13.09 | 53.81 | 13.16 | +0.25 | +71.43 | 0 | 0 |
| 2025/04/18 | 15.55 | -0.05 | -0.32 | 136 | 211.45 | 30 | 22.11 | 46.95 | 22.2 | 46.9 | 22.18 | -0.06 | -18.33 | 0 | 0 |
| 2025/04/17 | 15.6 | -0.2 | -1.27 | 288 | 450.27 | 51 | 17.69 | 79.55 | 17.67 | 79.97 | 17.76 | +0.41 | +81.37 | 0 | 0 |
| 2025/04/16 | 15.8 | -0.5 | -3.07 | 385 | 611.33 | 59 | 15.33 | 93.98 | 15.37 | 94.03 | 15.38 | +0.04 | +7.63 | 0 | 0 |
| 2025/04/15 | 16.3 | +0.55 | +3.49 | 606 | 977.64 | 97 | 16.01 | 156.57 | 16.02 | 156.81 | 16.04 | +0.23 | +24.23 | 0 | 0 |
| 2025/04/14 | 15.75 | +0.75 | +5 | 1,331 | 2,077.79 | 450 | 33.8 | 693.05 | 33.36 | 708.6 | 34.1 | +15.54 | +345.44 | 1 | 0.08 |
| 2025/04/11 | 15 | -0.05 | -0.33 | 529 | 781.85 | 146 | 27.59 | 214.4 | 27.42 | 215.62 | 27.58 | +1.22 | +83.56 | 2 | 0.38 |
| 2025/04/10 | 15.05 | +1.35 | +9.85 | 205 | 309.27 | 1 | 0.49 | 1.5 | 0.49 | 1.5 | 0.49 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 13.7 | -1.3 | -8.67 | 1,279 | 1,785.71 | 401 | 31.36 | 556.56 | 31.17 | 566.27 | 31.71 | +9.71 | +242.14 | 0 | 0 |
| 2025/04/08 | 15 | -1.15 | -7.12 | 999 | 1,479.11 | 388 | 38.84 | 574.34 | 38.83 | 575.18 | 38.89 | +0.84 | +21.78 | 0 | 0 |
| 2025/04/07 | 16.15 | -1.75 | -9.78 | 99 | 159.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.9 | +0 | +0 | 87 | 156.15 | 26 | 29.77 | 46.48 | 29.77 | 46.48 | 29.77 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 17.9 | +0.45 | +2.58 | 188 | 335.2 | 45 | 23.9 | 80.06 | 23.88 | 80.08 | 23.89 | +0.03 | +5.56 | 0 | 0 |
| 2025/03/31 | 17.45 | -0.4 | -2.24 | 356 | 622.61 | 126 | 35.39 | 220.29 | 35.38 | 220.34 | 35.39 | +0.04 | +3.57 | 0 | 0 |
| 2025/03/28 | 17.85 | -0.45 | -2.46 | 373 | 666.38 | 25 | 6.7 | 44.67 | 6.7 | 44.52 | 6.68 | -0.15 | -62 | 0 | 0 |
| 2025/03/27 | 18.3 | -0.3 | -1.61 | 243 | 445.81 | 11 | 4.53 | 20.23 | 4.54 | 20.16 | 4.52 | -0.08 | -72.73 | 1 | 0.41 |
| 2025/03/26 | 18.6 | +0 | +0 | 188 | 347.66 | 22 | 11.73 | 40.91 | 11.77 | 40.69 | 11.7 | -0.23 | -102.27 | 0 | 0 |
| 2025/03/25 | 18.6 | -0.4 | -2.11 | 374 | 696.07 | 27 | 7.23 | 50.43 | 7.24 | 50.44 | 7.25 | +0.01 | +1.85 | 0 | 0 |
| 2025/03/24 | 19 | -0.05 | -0.26 | 174 | 328.19 | 13 | 7.49 | 24.57 | 7.49 | 24.6 | 7.5 | +0.03 | +23.08 | 0 | 0 |
| 2025/03/21 | 19.05 | -0.15 | -0.78 | 204 | 388.85 | 23 | 11.3 | 43.98 | 11.31 | 44.1 | 11.34 | +0.12 | +54.35 | 0 | 0 |
| 2025/03/20 | 19.2 | -0.05 | -0.26 | 177 | 339.92 | 21 | 11.86 | 40.3 | 11.86 | 40.33 | 11.86 | +0.03 | +14.29 | 0 | 0 |
| 2025/03/19 | 19.25 | +0.35 | +1.85 | 252 | 485.1 | 32 | 12.69 | 61.42 | 12.66 | 61.61 | 12.7 | +0.18 | +57.81 | 0 | 0 |
| 2025/03/18 | 18.9 | -0.05 | -0.26 | 342 | 646.57 | 49 | 14.32 | 92.45 | 14.3 | 93.03 | 14.39 | +0.57 | +117.35 | 0 | 0 |
| 2025/03/17 | 18.95 | -0.35 | -1.81 | 410 | 784.93 | 67 | 16.36 | 128.69 | 16.4 | 128.43 | 16.36 | -0.27 | -39.55 | 0 | 0 |
| 2025/03/14 | 19.3 | +0.2 | +1.05 | 299 | 577.43 | 91 | 30.38 | 175.38 | 30.37 | 175.47 | 30.39 | +0.1 | +10.44 | 0 | 0 |
| 2025/03/13 | 19.1 | -0.35 | -1.8 | 406 | 780.99 | 68 | 16.74 | 131.08 | 16.78 | 130.99 | 16.77 | -0.09 | -13.24 | 0 | 0 |
| 2025/03/12 | 19.45 | +0.6 | +3.18 | 949 | 1,835.86 | 165 | 17.38 | 318.24 | 17.33 | 318.44 | 17.35 | +0.2 | +11.82 | 0 | 0 |
| 2025/03/11 | 18.85 | -0.2 | -1.05 | 510 | 956.84 | 134 | 26.29 | 250.22 | 26.15 | 251.5 | 26.28 | +1.28 | +95.52 | 0 | 0 |
| 2025/03/10 | 19.05 | +0.6 | +3.25 | 758 | 1,418.4 | 212 | 27.98 | 395.11 | 27.86 | 396.32 | 27.94 | +1.22 | +57.55 | 10 | 1.32 |
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。
