2069
16
TWD+0.20 (1.27%)
2025.11.26收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2025/11/26) 當沖狀況。整體成交張數為43張，佔整體市場成交張數的15.07%。當日現股當沖之總損益為-300元、每張平均損益則為-7元。
開盤價
15.85
收盤價
16
當日範圍
15.85 - 16.25
成交張數
284
開盤價(昨)
15.75
收盤價(昨)
15.8
昨日範圍
15.7 - 15.85
成交張數(昨)
110
成交金額
457.16萬
成交金額(昨)
173.50萬
52週範圍
13.7 - 19.55
發行股數
2億
市值
27億
現股當沖－歷史逐日資訊
開盤價
15.85
收盤價
16
成交張數
284
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(%) | ||||||
| 2025/11/26 | 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 |
| 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 |
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。
