2069
16.75
TWD-0.05 (-0.30%)
2025.05.23收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2025/05/22) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的9.63%。當日現股當沖之總損益為+350元、每張平均損益則為+21元。
開盤價
16.85
收盤價
16.75
當日範圍
16.6 - 16.85
成交張數
113
開盤價(昨)
17.05
收盤價(昨)
16.8
昨日範圍
16.7 - 17.05
成交張數(昨)
176
成交金額
188.36萬
成交金額(昨)
294.82萬
52週範圍
13.7 - 20.35
發行股數
2億
市值
28億
現股當沖－歷史逐日資訊
開盤價
16.85
收盤價
16.75
成交張數
113
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/07 | 18.45 | -0.55 | -2.89 | 1,273 | 2,363.4 | 211 | 16.58 | 391.1 | 16.55 | 392.29 | 16.6 | +1.19 | +56.4 | 0 | 0 |
| 2025/03/06 | 19 | -0.2 | -1.04 | 313 | 597.16 | 44 | 14.07 | 84.08 | 14.08 | 84.09 | 14.08 | +0.01 | +3.41 | 0 | 0 |
| 2025/03/05 | 19.2 | +0.4 | +2.13 | 401 | 769.93 | 60 | 14.95 | 114.42 | 14.86 | 114.87 | 14.92 | +0.45 | +75 | 0 | 0 |
| 2025/03/04 | 18.8 | +0.2 | +1.08 | 312 | 581.81 | 87 | 27.91 | 161.53 | 27.76 | 162.25 | 27.89 | +0.71 | +81.61 | 0 | 0 |
| 2025/03/03 | 18.6 | -0.6 | -3.12 | 640 | 1,198.68 | 151 | 23.58 | 282.94 | 23.6 | 282.91 | 23.6 | -0.03 | -1.66 | 0 | 0 |
| 2025/02/27 | 19.2 | -0.35 | -1.79 | 795 | 1,536.94 | 241 | 30.32 | 465.74 | 30.3 | 467.19 | 30.4 | +1.46 | +60.37 | 1 | 0.13 |
| 2025/02/26 | 19.55 | +0.1 | +0.51 | 2,124 | 4,188.28 | 877 | 41.29 | 1,729.55 | 41.29 | 1,727.97 | 41.26 | -1.57 | -17.96 | 2 | 0.09 |
| 2025/02/25 | 19.45 | +0.8 | +4.29 | 1,711 | 3,291.5 | 475 | 27.77 | 910.25 | 27.65 | 914.93 | 27.8 | +4.69 | +98.74 | 0 | 0 |
| 2025/02/24 | 18.65 | -0.05 | -0.27 | 519 | 968.46 | 132 | 25.43 | 245.92 | 25.39 | 247.03 | 25.51 | +1.11 | +84.09 | 0 | 0 |
| 2025/02/21 | 18.7 | +0 | +0 | 384 | 715.67 | 46 | 11.99 | 85.81 | 11.99 | 85.95 | 12.01 | +0.14 | +31.52 | 0 | 0 |
| 2025/02/20 | 18.7 | -0.2 | -1.06 | 717 | 1,360.8 | 245 | 34.17 | 467.31 | 34.34 | 466.69 | 34.29 | -0.62 | -25.31 | 0 | 0 |
| 2025/02/19 | 18.9 | +0.15 | +0.8 | 465 | 872.69 | 77 | 16.56 | 143.97 | 16.5 | 144.75 | 16.59 | +0.77 | +100 | 0 | 0 |
| 2025/02/18 | 18.75 | -0.1 | -0.53 | 681 | 1,268.21 | 206 | 30.25 | 384.3 | 30.3 | 384.24 | 30.3 | -0.07 | -3.16 | 0 | 0 |
| 2025/02/17 | 18.85 | -0.35 | -1.82 | 1,470 | 2,754.37 | 455 | 30.96 | 851.81 | 30.93 | 854.69 | 31.03 | +2.88 | +63.3 | 0 | 0 |
| 2025/02/14 | 19.2 | +0.5 | +2.67 | 4,055 | 7,790.53 | 1,994 | 49.17 | 3,811.38 | 48.92 | 3,845.66 | 49.36 | +34.28 | +171.92 | 6 | 0.15 |
| 2025/02/13 | 18.7 | +1.15 | +6.55 | 1,962 | 3,657.36 | 684 | 34.87 | 1,271.38 | 34.76 | 1,278.85 | 34.97 | +7.46 | +109.14 | 0 | 0 |
| 2025/02/12 | 17.55 | -0.2 | -1.13 | 344 | 611.82 | 88 | 25.6 | 156.88 | 25.64 | 156.91 | 25.65 | +0.02 | +2.27 | 1 | 0.29 |
| 2025/02/11 | 17.75 | -0.1 | -0.56 | 696 | 1,254.88 | 241 | 34.65 | 433.38 | 34.54 | 435.44 | 34.7 | +2.06 | +85.27 | 0 | 0 |
| 2025/02/10 | 17.85 | +0.4 | +2.29 | 1,420 | 2,583.96 | 572 | 40.27 | 1,039.56 | 40.23 | 1,040.72 | 40.28 | +1.17 | +20.37 | 2 | 0.14 |
| 2025/02/07 | 17.45 | -0.05 | -0.29 | 298 | 518.04 | 48 | 16.09 | 83.09 | 16.04 | 83.72 | 16.16 | +0.64 | +132.29 | 0 | 0 |
| 2025/02/06 | 17.5 | +0.4 | +2.34 | 327 | 567.46 | 44 | 13.45 | 76.09 | 13.41 | 76.53 | 13.49 | +0.44 | +100 | 0 | 0 |
| 2025/02/05 | 17.1 | +0.1 | +0.59 | 267 | 455.6 | 34 | 12.75 | 58.05 | 12.74 | 58.1 | 12.75 | +0.06 | +16.18 | 0 | 0 |
| 2025/02/04 | 17 | +0.55 | +3.34 | 317 | 532.52 | 36 | 11.36 | 60.32 | 11.33 | 60.38 | 11.34 | +0.06 | +15.28 | 0 | 0 |
| 2025/02/03 | 16.45 | -0.1 | -0.6 | 352 | 578.42 | 107 | 30.4 | 176.1 | 30.45 | 176.19 | 30.46 | +0.08 | +7.48 | 0 | 0 |
| 2025/01/22 | 16.55 | +0.1 | +0.61 | 128 | 211.01 | 38 | 29.61 | 62.45 | 29.6 | 62.56 | 29.65 | +0.1 | +27.63 | 0 | 0 |
| 2025/01/21 | 16.45 | +0.1 | +0.61 | 287 | 476.43 | 94 | 32.73 | 155.94 | 32.73 | 156.03 | 32.75 | +0.09 | +9.04 | 0 | 0 |
| 2025/01/20 | 16.35 | -0.25 | -1.51 | 221 | 364.07 | 40 | 18.06 | 65.98 | 18.12 | 65.99 | 18.13 | +0.01 | +2.5 | 0 | 0 |
| 2025/01/17 | 16.6 | +0.15 | +0.91 | 177 | 293.18 | 15 | 8.49 | 24.89 | 8.49 | 24.93 | 8.5 | +0.04 | +23.33 | 0 | 0 |
| 2025/01/16 | 16.45 | +0.1 | +0.61 | 162 | 267.99 | 24 | 14.79 | 39.76 | 14.83 | 39.59 | 14.77 | -0.17 | -68.75 | 0 | 0 |
| 2025/01/15 | 16.35 | +0.2 | +1.24 | 486 | 807.57 | 211 | 43.45 | 351.08 | 43.47 | 350.58 | 43.41 | -0.5 | -23.7 | 1 | 0.21 |
| 2025/01/14 | 16.15 | +0.3 | +1.89 | 159 | 254.25 | 36 | 22.68 | 57.59 | 22.65 | 57.83 | 22.75 | +0.23 | +65.28 | 0 | 0 |
| 2025/01/13 | 15.85 | -0.65 | -3.94 | 566 | 910.75 | 142 | 25.09 | 227.04 | 24.93 | 229.81 | 25.23 | +2.77 | +194.72 | 0 | 0 |
| 2025/01/10 | 16.5 | +0.1 | +0.61 | 554 | 915.83 | 63 | 11.37 | 104.09 | 11.37 | 104.2 | 11.38 | +0.1 | +16.67 | 0 | 0 |
| 2025/01/09 | 16.4 | +0.9 | +5.81 | 1,267 | 2,080.91 | 293 | 23.12 | 479.56 | 23.05 | 482.48 | 23.19 | +2.91 | +99.32 | 0 | 0 |
| 2025/01/08 | 15.5 | -0.3 | -1.9 | 252 | 391.16 | 22 | 8.73 | 34.09 | 8.71 | 34.23 | 8.75 | +0.14 | +65.91 | 0 | 0 |
| 2025/01/07 | 15.8 | -0.2 | -1.25 | 255 | 402 | 12 | 4.7 | 18.91 | 4.7 | 19.08 | 4.75 | +0.17 | +145.83 | 0 | 0 |
| 2025/01/06 | 16 | +0.3 | +1.91 | 539 | 845.93 | 43 | 7.98 | 67.24 | 7.95 | 68.14 | 8.06 | +0.9 | +209.3 | 0 | 0 |
| 2025/01/03 | 15.7 | +0.05 | +0.32 | 144 | 225.05 | 17 | 11.8 | 26.59 | 11.81 | 26.57 | 11.81 | -0.01 | -8.82 | 0 | 0 |
| 2025/01/02 | 15.65 | -0.2 | -1.26 | 158 | 248.92 | 20 | 12.66 | 31.39 | 12.61 | 31.6 | 12.69 | +0.21 | +107.5 | 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。
