2069
14.5
TWD-0.30 (-2.03%)
2025.09.11收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2025/09/11) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的3.5%。當日現股當沖之總損益為-50元、每張平均損益則為-3元。
開盤價
14.8
收盤價
14.5
當日範圍
14.45 - 14.8
成交張數
429
開盤價(昨)
15
收盤價(昨)
14.8
昨日範圍
14.8 - 15
成交張數(昨)
229
成交金額
626.58萬
成交金額(昨)
341.13萬
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
14.8
收盤價
14.5
成交張數
429
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(%) | ||||||
| 2025/09/11 | 14.5 | -0.3 | -2.03 | 429 | 626.28 | 15 | 3.5 | 21.98 | 3.51 | 21.97 | 3.51 | -0.01 | -3.33 | 0 | 0 |
| 2025/09/10 | 14.8 | -0.35 | -2.31 | 229 | 341.47 | 16 | 6.98 | 23.85 | 6.98 | 23.75 | 6.96 | -0.1 | -62.5 | 0 | 0 |
| 2025/09/09 | 15.15 | +0 | +0 | 281 | 421.5 | 36 | 12.83 | 53.77 | 12.76 | 54.34 | 12.89 | +0.57 | +158.33 | 0 | 0 |
| 2025/09/08 | 15.15 | +0 | +0 | 376 | 565.05 | 59 | 15.67 | 88.05 | 15.58 | 89.07 | 15.76 | +1.02 | +173.73 | 0 | 0 |
| 2025/09/05 | 15.15 | +0 | +0 | 74 | 111.63 | 1 | 1.36 | 1.51 | 1.36 | 1.51 | 1.36 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 15.15 | +0.1 | +0.66 | 164 | 247.9 | 15 | 9.16 | 22.73 | 9.17 | 22.67 | 9.14 | -0.06 | -36.67 | 0 | 0 |
| 2025/09/03 | 15.05 | -0.05 | -0.33 | 62 | 94.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 15.1 | +0 | +0 | 95 | 143.63 | 7 | 7.35 | 10.55 | 7.35 | 10.59 | 7.37 | +0.04 | +57.14 | 0 | 0 |
| 2025/09/01 | 15.1 | -0.2 | -1.31 | 148 | 224.13 | 3 | 2.02 | 4.52 | 2.02 | 4.54 | 2.03 | +0.03 | +83.33 | 0 | 0 |
| 2025/08/29 | 15.3 | -0.05 | -0.33 | 124 | 189.53 | 8 | 6.47 | 12.25 | 6.46 | 12.29 | 6.48 | +0.04 | +50 | 0 | 0 |
| 2025/08/28 | 15.35 | +0.15 | +0.99 | 132 | 202.21 | 10 | 7.57 | 15.28 | 7.55 | 15.32 | 7.58 | +0.05 | +50 | 0 | 0 |
| 2025/08/27 | 15.2 | +0.05 | +0.33 | 102 | 155.01 | 6 | 5.88 | 9.11 | 5.87 | 9.14 | 5.9 | +0.04 | +58.33 | 0 | 0 |
| 2025/08/26 | 15.15 | +0 | +0 | 129 | 195.22 | 8 | 6.21 | 12.12 | 6.21 | 12.12 | 6.21 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 15.15 | -0.25 | -1.62 | 172 | 262.82 | 17 | 9.89 | 26.11 | 9.94 | 26.05 | 9.91 | -0.06 | -35.29 | 0 | 0 |
| 2025/08/22 | 15.4 | +0.15 | +0.98 | 176 | 269.17 | 27 | 15.31 | 40.9 | 15.19 | 41.35 | 15.36 | +0.45 | +166.67 | 0 | 0 |
| 2025/08/21 | 15.25 | +0.05 | +0.33 | 175 | 269.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 15.2 | -0.2 | -1.3 | 198 | 302.25 | 24 | 12.11 | 36.59 | 12.11 | 36.61 | 12.11 | +0.01 | +6.25 | 0 | 0 |
| 2025/08/19 | 15.4 | -0.1 | -0.65 | 194 | 298.87 | 24 | 12.39 | 36.98 | 12.37 | 37.02 | 12.38 | +0.03 | +12.5 | 0 | 0 |
| 2025/08/18 | 15.5 | +0 | +0 | 522 | 803.68 | 64 | 12.26 | 98.64 | 12.27 | 98.91 | 12.31 | +0.27 | +42.19 | 0 | 0 |
| 2025/08/15 | 15.5 | +0.1 | +0.65 | 405 | 622.36 | 31 | 7.66 | 47.41 | 7.62 | 47.75 | 7.67 | +0.34 | +109.68 | 0 | 0 |
| 2025/08/14 | 15.4 | +0.5 | +3.36 | 659 | 984.1 | 130 | 19.74 | 191.91 | 19.5 | 195.24 | 19.84 | +3.33 | +256.15 | 2 | 0.3 |
| 2025/08/13 | 14.9 | +0.1 | +0.68 | 454 | 674.17 | 50 | 11.02 | 73.97 | 10.97 | 74.59 | 11.06 | +0.62 | +124 | 0 | 0 |
| 2025/08/12 | 14.8 | +0 | +0 | 230 | 339.98 | 13 | 5.66 | 19.2 | 5.65 | 19.3 | 5.68 | +0.1 | +80.77 | 0 | 0 |
| 2025/08/11 | 14.8 | -0.4 | -2.63 | 287 | 425.27 | 8 | 2.79 | 11.9 | 2.8 | 11.98 | 2.82 | +0.07 | +93.75 | 0 | 0 |
| 2025/08/08 | 15.2 | +0.05 | +0.33 | 131 | 199.33 | 10 | 7.63 | 15.23 | 7.64 | 15.23 | 7.64 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 15.15 | -0.05 | -0.33 | 77 | 115.84 | 2 | 2.61 | 3.02 | 2.6 | 3.02 | 2.61 | +0.01 | +50 | 0 | 0 |
| 2025/08/06 | 15.2 | +0.1 | +0.66 | 116 | 176.56 | 1 | 0.86 | 1.52 | 0.86 | 1.52 | 0.86 | -0.01 | -50 | 0 | 0 |
| 2025/08/05 | 15.1 | -0.1 | -0.66 | 83 | 126.36 | 4 | 4.79 | 6.04 | 4.78 | 6.08 | 4.81 | +0.04 | +112.5 | 0 | 0 |
| 2025/08/04 | 15.2 | -0.3 | -1.94 | 114 | 173.47 | 14 | 12.24 | 21.2 | 12.22 | 21.27 | 12.26 | +0.07 | +46.43 | 0 | 0 |
| 2025/08/01 | 15.5 | +0.7 | +4.73 | 290 | 439.89 | 29 | 9.99 | 43.49 | 9.89 | 43.95 | 9.99 | +0.47 | +160.34 | 0 | 0 |
| 2025/07/31 | 14.8 | -0.15 | -1 | 63 | 93.54 | 4 | 6.32 | 5.9 | 6.31 | 5.92 | 6.32 | +0.01 | +37.5 | 0 | 0 |
| 2025/07/30 | 14.95 | +0.2 | +1.36 | 67 | 99.49 | 3 | 4.49 | 4.46 | 4.49 | 4.46 | 4.49 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 14.75 | -0.15 | -1.01 | 72 | 106.94 | 1 | 1.38 | 1.48 | 1.38 | 1.48 | 1.38 | -0.01 | -50 | 0 | 0 |
| 2025/07/28 | 14.9 | -0.2 | -1.32 | 115 | 171.56 | 11 | 9.56 | 16.41 | 9.56 | 16.5 | 9.62 | +0.1 | +90.91 | 0 | 0 |
| 2025/07/25 | 15.1 | +0.1 | +0.67 | 176 | 266.57 | 24 | 13.65 | 36.41 | 13.66 | 36.34 | 13.63 | -0.07 | -27.08 | 1 | 0.57 |
| 2025/07/24 | 15 | -0.05 | -0.33 | 92 | 138.29 | 3 | 3.25 | 4.51 | 3.26 | 4.5 | 3.26 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/23 | 15.05 | +0.4 | +2.73 | 170 | 254.55 | 13 | 7.64 | 19.39 | 7.62 | 19.48 | 7.65 | +0.09 | +69.23 | 0 | 0 |
| 2025/07/22 | 14.65 | -0.05 | -0.34 | 121 | 177.17 | 7 | 5.79 | 10.32 | 5.83 | 10.29 | 5.81 | -0.04 | -50 | 0 | 0 |
| 2025/07/21 | 14.7 | +0.1 | +0.68 | 68 | 100.62 | 1 | 1.46 | 1.47 | 1.46 | 1.47 | 1.46 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 14.6 | +0.1 | +0.69 | 77 | 112.37 | 7 | 9.11 | 10.23 | 9.11 | 10.29 | 9.15 | +0.05 | +71.43 | 0 | 0 |
| 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 |
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。
