2069
18.7
TWD+0.15 (0.81%)
2026.02.11收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2026/02/11) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的9.26%。當日現股當沖之總損益為+850元、每張平均損益則為+53元。
開盤價
18.55
收盤價
18.7
當日範圍
18.55 - 18.9
成交張數
173
開盤價(昨)
18.6
收盤價(昨)
18.55
昨日範圍
18.4 - 18.75
成交張數(昨)
219
成交金額
323.70萬
成交金額(昨)
405.93萬
52週範圍
13.7 - 20.75
發行股數
2億
市值
31億
現股當沖－歷史逐日資訊
開盤價
18.55
收盤價
18.7
成交張數
173
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(%) | ||||||
| 2026/02/11 | 18.7 | +0.15 | +0.81 | 173 | 323.47 | 16 | 9.26 | 29.89 | 9.24 | 29.98 | 9.27 | +0.09 | +53.12 | 0 | 0 |
| 2026/02/10 | 18.55 | -0.15 | -0.8 | 219 | 406.5 | 34 | 15.5 | 62.99 | 15.5 | 63.11 | 15.53 | +0.12 | +33.82 | 0 | 0 |
| 2026/02/09 | 18.7 | -0.1 | -0.53 | 439 | 815.49 | 64 | 14.59 | 118.73 | 14.56 | 119.78 | 14.69 | +1.05 | +164.06 | 0 | 0 |
| 2026/02/06 | 18.8 | -0.5 | -2.59 | 483 | 905.69 | 71 | 14.7 | 132.88 | 14.67 | 133.87 | 14.78 | +0.99 | +140.14 | 0 | 0 |
| 2026/02/05 | 19.3 | -0.55 | -2.77 | 555 | 1,079.71 | 115 | 20.71 | 223.53 | 20.7 | 225.18 | 20.86 | +1.65 | +143.48 | 0 | 0 |
| 2026/02/04 | 19.85 | +0.45 | +2.32 | 248 | 489.26 | 48 | 19.38 | 93.97 | 19.21 | 94.89 | 19.4 | +0.92 | +191.67 | 0 | 0 |
| 2026/02/03 | 19.4 | -1 | -4.9 | 1,556 | 3,065.77 | 373 | 23.96 | 735.42 | 23.99 | 736.62 | 24.03 | +1.2 | +32.04 | 0 | 0 |
| 2026/02/02 | 20.4 | -0.3 | -1.45 | 810 | 1,658.86 | 159 | 19.64 | 325.95 | 19.65 | 326.55 | 19.68 | +0.59 | +37.42 | 0 | 0 |
| 2026/01/30 | 20.7 | -0.05 | -0.24 | 1,367 | 2,856.17 | 520 | 38.05 | 1,086.89 | 38.05 | 1,087.54 | 38.08 | +0.65 | +12.5 | 0 | 0 |
| 2026/01/29 | 20.75 | +0.45 | +2.22 | 2,230 | 4,679.84 | 673 | 30.18 | 1,410.9 | 30.15 | 1,413.48 | 30.2 | +2.58 | +38.41 | 6 | 0.27 |
| 2026/01/28 | 20.3 | +0.6 | +3.05 | 1,061 | 2,126.84 | 156 | 14.71 | 310.05 | 14.58 | 311.86 | 14.66 | +1.81 | +116.35 | 0 | 0 |
| 2026/01/27 | 19.7 | -0.05 | -0.25 | 274 | 535.95 | 17 | 6.22 | 33.41 | 6.23 | 33.44 | 6.24 | +0.02 | +11.76 | 0 | 0 |
| 2026/01/26 | 19.75 | +0.25 | +1.28 | 513 | 1,011.26 | 40 | 7.8 | 78.87 | 7.8 | 78.89 | 7.8 | +0.02 | +5 | 0 | 0 |
| 2026/01/23 | 19.5 | +0.55 | +2.9 | 608 | 1,180.94 | 20 | 3.29 | 38.58 | 3.27 | 38.76 | 3.28 | +0.17 | +87.5 | 0 | 0 |
| 2026/01/22 | 18.95 | -0.15 | -0.79 | 422 | 800.31 | 33 | 7.83 | 62.62 | 7.82 | 62.78 | 7.85 | +0.17 | +51.52 | 0 | 0 |
| 2026/01/21 | 19.1 | -0.15 | -0.78 | 356 | 679.65 | 66 | 18.52 | 126.05 | 18.55 | 126.16 | 18.56 | +0.11 | +16.67 | 0 | 0 |
| 2026/01/20 | 19.25 | -0.25 | -1.28 | 423 | 821.22 | 56 | 13.25 | 108.67 | 13.23 | 109.09 | 13.28 | +0.42 | +75.89 | 0 | 0 |
| 2026/01/19 | 19.5 | +0.1 | +0.52 | 426 | 829.7 | 23 | 5.4 | 44.69 | 5.39 | 44.76 | 5.39 | +0.07 | +30.43 | 0 | 0 |
| 2026/01/16 | 19.4 | -0.15 | -0.77 | 331 | 642.86 | 39 | 11.78 | 75.96 | 11.82 | 75.96 | 11.82 | +0 | +0 | 0 | 0 |
| 2026/01/15 | 19.55 | +0.2 | +1.03 | 831 | 1,628.7 | 162 | 19.49 | 317.87 | 19.52 | 318.17 | 19.54 | +0.3 | +18.52 | 1 | 0.12 |
| 2026/01/14 | 19.35 | +0.05 | +0.26 | 469 | 905.5 | 16 | 3.41 | 30.9 | 3.41 | 30.94 | 3.42 | +0.04 | +25 | 1 | 0.21 |
| 2026/01/13 | 19.3 | +0.1 | +0.52 | 686 | 1,324.55 | 128 | 18.66 | 246.38 | 18.6 | 247.81 | 18.71 | +1.43 | +111.72 | 0 | 0 |
| 2026/01/12 | 19.2 | +0.65 | +3.5 | 738 | 1,405.18 | 28 | 3.8 | 52.79 | 3.76 | 53.34 | 3.8 | +0.55 | +194.64 | 0 | 0 |
| 2026/01/09 | 18.55 | +0 | +0 | 229 | 423.61 | 44 | 19.24 | 81.48 | 19.24 | 81.64 | 19.27 | +0.15 | +34.09 | 0 | 0 |
| 2026/01/08 | 18.55 | -0.4 | -2.11 | 673 | 1,269.88 | 98 | 14.57 | 185.62 | 14.62 | 185.1 | 14.58 | -0.51 | -52.04 | 1 | 0.15 |
| 2026/01/07 | 18.95 | +0.85 | +4.7 | 898 | 1,688.47 | 144 | 16.04 | 269.93 | 15.99 | 272.18 | 16.12 | +2.25 | +156.25 | 0 | 0 |
| 2026/01/06 | 18.1 | +0 | +0 | 237 | 427.97 | 11 | 4.64 | 19.86 | 4.64 | 19.91 | 4.65 | +0.06 | +54.55 | 0 | 0 |
| 2026/01/05 | 18.1 | -0.3 | -1.63 | 469 | 851.09 | 64 | 13.65 | 116.19 | 13.65 | 117.22 | 13.77 | +1.03 | +161.72 | 0 | 0 |
| 2026/01/02 | 18.4 | -0.05 | -0.27 | 328 | 604.3 | 38 | 11.58 | 70.5 | 11.67 | 70.02 | 11.59 | -0.48 | -127.63 | 0 | 0 |
| 2025/12/31 | 18.45 | -0.3 | -1.6 | 607 | 1,142.67 | 102 | 16.82 | 192.68 | 16.86 | 191.07 | 16.72 | -1.6 | -157.35 | 0 | 0 |
| 2025/12/30 | 18.75 | +0.05 | +0.27 | 397 | 738.88 | 34 | 8.56 | 62.98 | 8.52 | 63.38 | 8.58 | +0.41 | +119.12 | 0 | 0 |
| 2025/12/29 | 18.7 | +0.7 | +3.89 | 774 | 1,436.89 | 99 | 12.8 | 183.64 | 12.78 | 184.56 | 12.84 | +0.92 | +92.42 | 0 | 0 |
| 2025/12/26 | 18 | +0.3 | +1.69 | 248 | 443.68 | 14 | 5.64 | 24.87 | 5.61 | 24.94 | 5.62 | +0.07 | +50 | 0 | 0 |
| 2025/12/19 | 16.8 | +0 | +0 | 59 | 98.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/18 | 16.8 | -0.1 | -0.59 | 59 | 99.1 | 3 | 5.08 | 5.02 | 5.07 | 5.04 | 5.09 | +0.03 | +83.33 | 0 | 0 |
| 2025/12/17 | 16.9 | +0.05 | +0.3 | 159 | 268.09 | 1 | 0.63 | 1.7 | 0.63 | 1.68 | 0.63 | -0.01 | -150 | 0 | 0 |
| 2025/12/16 | 16.85 | +0.05 | +0.3 | 236 | 397.46 | 10 | 4.24 | 16.91 | 4.26 | 16.91 | 4.25 | -0.01 | -5 | 4 | 1.7 |
| 2025/12/15 | 16.8 | +0.35 | +2.13 | 168 | 280.4 | 13 | 7.74 | 21.61 | 7.71 | 21.62 | 7.71 | +0.01 | +11.54 | 0 | 0 |
| 2025/11/26 | 16 | +0.2 | +1.27 | 284 | 459.35 | 43 | 15.07 | 69.31 | 15.09 | 69.28 | 15.08 | -0.03 | -6.98 | 0 | 0 |
| 2025/11/25 | 15.8 | +0.05 | +0.32 | 110 | 172.8 | 13 | 11.87 | 20.45 | 11.83 | 20.48 | 11.85 | +0.03 | +19.23 | 0 | 0 |
| 2025/11/24 | 15.75 | +0.15 | +0.96 | 93 | 145.93 | 2 | 2.15 | 3.13 | 2.14 | 3.15 | 2.16 | +0.02 | +100 | 0 | 0 |
| 2025/11/21 | 15.6 | -0.25 | -1.58 | 195 | 305.1 | 10 | 5.12 | 15.58 | 5.11 | 15.66 | 5.13 | +0.08 | +80 | 0 | 0 |
| 2025/11/20 | 15.85 | +0.2 | +1.28 | 163 | 257.21 | 12 | 7.35 | 18.83 | 7.32 | 18.98 | 7.38 | +0.14 | +120.83 | 0 | 0 |
| 2025/11/19 | 15.65 | -0.2 | -1.26 | 168 | 263.26 | 3 | 1.79 | 4.72 | 1.79 | 4.71 | 1.79 | -0.02 | -66.67 | 0 | 0 |
| 2025/11/18 | 15.85 | -0.1 | -0.63 | 294 | 463.84 | 17 | 5.79 | 26.73 | 5.76 | 26.93 | 5.8 | +0.2 | +117.65 | 0 | 0 |
| 2025/11/17 | 15.95 | +0.05 | +0.31 | 437 | 700.73 | 17 | 3.89 | 27.29 | 3.89 | 27.2 | 3.88 | -0.1 | -55.88 | 0 | 0 |
| 2025/11/14 | 15.9 | +0.35 | +2.25 | 463 | 728.75 | 28 | 6.05 | 43.7 | 6 | 44.19 | 6.06 | +0.48 | +173.21 | 0 | 0 |
| 2025/11/13 | 15.55 | +0.2 | +1.3 | 172 | 267.42 | 1 | 0.58 | 1.54 | 0.58 | 1.55 | 0.58 | +0.01 | +150 | 0 | 0 |
| 2025/11/12 | 15.35 | +0.25 | +1.66 | 212 | 324.87 | 18 | 8.5 | 27.57 | 8.49 | 27.58 | 8.49 | +0.01 | +8.33 | 0 | 0 |
| 2025/11/11 | 15.1 | +0 | +0 | 93 | 140.17 | 2 | 2.15 | 3 | 2.14 | 3.02 | 2.15 | +0.02 | +100 | 0 | 0 |
| 2025/11/10 | 15.1 | -0.05 | -0.33 | 76 | 113.94 | 1 | 1.32 | 1.5 | 1.32 | 1.51 | 1.33 | +0.01 | +150 | 0 | 0 |
| 2025/11/07 | 15.15 | -0.1 | -0.66 | 91 | 137.87 | 3 | 3.3 | 4.54 | 3.29 | 4.55 | 3.3 | +0.02 | +66.67 | 0 | 0 |
| 2025/11/06 | 15.25 | +0.1 | +0.66 | 99 | 150.88 | 17 | 17.12 | 25.8 | 17.1 | 25.86 | 17.14 | +0.07 | +38.24 | 0 | 0 |
| 2025/11/05 | 15.15 | -0.05 | -0.33 | 92 | 138.05 | 2 | 2.18 | 3.02 | 2.18 | 3.02 | 2.19 | +0.01 | +50 | 0 | 0 |
| 2025/11/04 | 15.2 | -0.15 | -0.98 | 159 | 241.33 | 11 | 6.92 | 16.65 | 6.9 | 16.73 | 6.93 | +0.09 | +77.27 | 0 | 0 |
| 2025/11/03 | 15.35 | +0 | +0 | 120 | 184.31 | 4 | 3.33 | 6.12 | 3.32 | 6.12 | 3.32 | +0.01 | +25 | 0 | 0 |
| 2025/10/31 | 15.35 | -0.05 | -0.32 | 91 | 139.38 | 7 | 7.69 | 10.7 | 7.68 | 10.74 | 7.71 | +0.04 | +64.29 | 0 | 0 |
| 2025/10/30 | 15.4 | +0.05 | +0.33 | 110 | 168.96 | 3 | 2.73 | 4.59 | 2.72 | 4.61 | 2.73 | +0.01 | +50 | 0 | 0 |
| 2025/10/29 | 15.35 | +0 | +0 | 140 | 214.72 | 3 | 2.15 | 4.61 | 2.14 | 4.62 | 2.15 | +0.01 | +50 | 0 | 0 |
| 2025/10/28 | 15.35 | -0.1 | -0.65 | 49 | 75.29 | 1 | 2.04 | 1.53 | 2.04 | 1.53 | 2.03 | -0.01 | -50 | 0 | 0 |
| 2025/10/27 | 15.45 | +0 | +0 | 181 | 278.78 | 19 | 10.49 | 29.09 | 10.43 | 29.32 | 10.52 | +0.24 | +126.32 | 0 | 0 |
| 2025/10/23 | 15.45 | +0.05 | +0.32 | 127 | 195.09 | 1 | 0.79 | 1.54 | 0.79 | 1.53 | 0.79 | -0.01 | -100 | 0 | 0 |
| 2025/10/22 | 15.4 | +0.1 | +0.65 | 136 | 209.23 | 10 | 7.37 | 15.45 | 7.38 | 15.4 | 7.36 | -0.05 | -50 | 0 | 0 |
| 2025/10/21 | 15.3 | -0.05 | -0.33 | 87 | 132.85 | 1 | 1.15 | 1.53 | 1.15 | 1.54 | 1.16 | +0.01 | +150 | 0 | 0 |
| 2025/10/20 | 15.35 | +0 | +0 | 42 | 64.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/17 | 15.35 | +0 | +0 | 172 | 264.55 | 8 | 4.66 | 12.34 | 4.66 | 12.36 | 4.67 | +0.02 | +25 | 0 | 0 |
| 2025/10/16 | 15.35 | +0.1 | +0.66 | 193 | 295.14 | 3 | 1.55 | 4.58 | 1.55 | 4.62 | 1.56 | +0.04 | +133.33 | 0 | 0 |
| 2025/10/15 | 15.25 | -0.05 | -0.33 | 132 | 201.19 | 5 | 3.8 | 7.67 | 3.81 | 7.62 | 3.79 | -0.06 | -110 | 0 | 0 |
| 2025/10/14 | 15.3 | +0.25 | +1.66 | 300 | 455.23 | 13 | 4.33 | 19.63 | 4.31 | 19.77 | 4.34 | +0.14 | +103.85 | 0 | 0 |
| 2025/10/13 | 15.05 | -0.1 | -0.66 | 149 | 223.79 | 4 | 2.69 | 5.99 | 2.68 | 6.02 | 2.69 | +0.03 | +75 | 0 | 0 |
| 2025/10/09 | 15.15 | +0.1 | +0.66 | 205 | 311.04 | 2 | 0.97 | 3.03 | 0.97 | 3.03 | 0.97 | +0 | +0 | 0 | 0 |
| 2025/10/08 | 15.05 | +0.15 | +1.01 | 184 | 274.87 | 14 | 7.62 | 20.93 | 7.61 | 20.96 | 7.63 | +0.04 | +25 | 0 | 0 |
| 2025/10/07 | 14.9 | +0.1 | +0.68 | 162 | 240.14 | 10 | 6.19 | 14.75 | 6.14 | 14.86 | 6.19 | +0.11 | +110 | 0 | 0 |
| 2025/10/03 | 14.8 | +0 | +0 | 122 | 180.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 14.8 | -0.05 | -0.34 | 72 | 107.38 | 6 | 8.28 | 8.9 | 8.29 | 8.88 | 8.27 | -0.02 | -33.33 | 0 | 0 |
| 2025/10/01 | 14.85 | -0.05 | -0.34 | 104 | 155.01 | 3 | 2.88 | 4.47 | 2.88 | 4.46 | 2.88 | -0.01 | -33.33 | 0 | 0 |
| 2025/09/30 | 14.9 | +0.05 | +0.34 | 102 | 151.49 | 1 | 0.98 | 1.49 | 0.98 | 1.5 | 0.99 | +0.01 | +100 | 0 | 0 |
| 2025/09/26 | 14.85 | -0.25 | -1.66 | 190 | 283.98 | 9 | 4.73 | 13.46 | 4.74 | 13.46 | 4.74 | +0.01 | +11.11 | 0 | 0 |
| 2025/09/25 | 15.1 | +0.1 | +0.67 | 277 | 421.5 | 28 | 10.09 | 42.56 | 10.1 | 42.46 | 10.07 | -0.1 | -35.71 | 0 | 0 |
| 2025/09/24 | 15 | +0.1 | +0.67 | 176 | 263.62 | 5 | 2.84 | 7.45 | 2.83 | 7.5 | 2.84 | +0.04 | +90 | 0 | 0 |
| 2025/09/23 | 14.9 | +0.05 | +0.34 | 474 | 707.2 | 60 | 12.67 | 89.41 | 12.64 | 89.28 | 12.62 | -0.14 | -22.5 | 0 | 0 |
| 2025/09/22 | 14.85 | +0.05 | +0.34 | 210 | 312.14 | 22 | 10.49 | 32.76 | 10.49 | 32.65 | 10.46 | -0.1 | -47.73 | 0 | 0 |
| 2025/09/19 | 14.8 | +0 | +0 | 115 | 170.2 | 5 | 4.35 | 7.41 | 4.35 | 7.41 | 4.35 | +0.01 | +10 | 0 | 0 |
| 2025/09/18 | 14.8 | +0.1 | +0.68 | 155 | 229.23 | 17 | 10.98 | 25.13 | 10.96 | 25.3 | 11.04 | +0.17 | +102.94 | 0 | 0 |
| 2025/09/17 | 14.7 | +0.05 | +0.34 | 270 | 399.44 | 36 | 13.32 | 53.13 | 13.3 | 53.58 | 13.41 | +0.45 | +123.61 | 0 | 0 |
| 2025/09/16 | 14.65 | +0.15 | +1.03 | 287 | 415.8 | 20 | 6.97 | 28.86 | 6.94 | 29.06 | 6.99 | +0.2 | +100 | 0 | 0 |
| 2025/09/15 | 14.5 | -0.2 | -1.36 | 169 | 245.53 | 3 | 1.78 | 4.37 | 1.78 | 4.35 | 1.77 | -0.01 | -50 | 0 | 0 |
| 2025/09/12 | 14.7 | +0.2 | +1.38 | 105 | 154.07 | 5 | 4.75 | 7.29 | 4.73 | 7.34 | 4.77 | +0.05 | +100 | 0 | 0 |
| 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 |
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。
