2069
27.35
TWD+2.45 (9.84%)
2026.10.21收盤
運錩－現股當沖
運錩最新現股當沖狀況
整理運錩最新(2026/04/24) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的6.56%。當日現股當沖之總損益為+700元、每張平均損益則為+58元。
開盤價
27.35
收盤價
27.35
當日範圍
27.2 - 27.35
成交張數
2,216
開盤價(昨)
24.6
收盤價(昨)
24.9
昨日範圍
24.3 - 25.25
成交張數(昨)
832
成交金額
6060.73萬
成交金額(昨)
2074.18萬
52週範圍
15.1 - 27.35
發行股數
2億
市值
46億
現股當沖－歷史逐日資訊
開盤價
27.35
收盤價
27.35
成交張數
2,216
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(%) | ||||||
| 2026/04/24 | 18.8 | +0 | +0 | 183 | 342.16 | 12 | 6.56 | 22.48 | 6.57 | 22.55 | 6.59 | +0.07 | +58.33 | -- | -- |
| 2026/04/23 | 18.8 | -0.15 | -0.79 | 393 | 739.39 | 74 | 18.83 | 138.87 | 18.78 | 140.03 | 18.94 | +1.16 | +156.76 | -- | -- |
| 2026/04/22 | 18.95 | -0.25 | -1.3 | 306 | 583.71 | 34 | 11.11 | 64.84 | 11.11 | 65.47 | 11.22 | +0.62 | +182.35 | -- | -- |
| 2026/04/21 | 19.2 | +0.6 | +3.23 | 803 | 1,532.51 | 54 | 6.72 | 102.09 | 6.66 | 103.21 | 6.73 | +1.12 | +207.41 | -- | -- |
| 2026/04/20 | 18.6 | +0.1 | +0.54 | 321 | 593.09 | 27 | 8.42 | 50.01 | 8.43 | 50.05 | 8.44 | +0.04 | +16.67 | -- | -- |
| 2026/04/17 | 18.5 | +0 | +0 | 285 | 528.57 | 46 | 16.14 | 85.22 | 16.12 | 85.14 | 16.11 | -0.07 | -16.3 | -- | -- |
| 2026/04/16 | 18.5 | +0.05 | +0.27 | 246 | 454.83 | 63 | 25.65 | 117.25 | 25.78 | 116.71 | 25.66 | -0.54 | -85.71 | -- | -- |
| 2026/04/15 | 18.45 | +0 | +0 | 240 | 444.63 | 13 | 5.41 | 24.1 | 5.42 | 24.03 | 5.4 | -0.07 | -53.85 | -- | -- |
| 2026/04/14 | 18.45 | +0 | +0 | 182 | 335.13 | 18 | 9.91 | 33.16 | 9.89 | 33.28 | 9.93 | +0.12 | +66.67 | -- | -- |
| 2026/04/13 | 18.45 | -0.1 | -0.54 | 245 | 450.89 | 40 | 16.3 | 73.75 | 16.36 | 73.89 | 16.39 | +0.14 | +36.25 | -- | -- |
| 2026/04/10 | 18.55 | -0.2 | -1.07 | 159 | 296.99 | 32 | 20.1 | 60.05 | 20.22 | 59.91 | 20.17 | -0.14 | -43.75 | -- | -- |
| 2026/04/09 | 18.75 | +0 | +0 | 106 | 198.14 | 7 | 6.6 | 13.07 | 6.6 | 13.07 | 6.6 | -0.01 | -7.14 | -- | -- |
| 2026/04/08 | 18.75 | +0.15 | +0.81 | 148 | 277.55 | 3 | 2.03 | 5.62 | 2.02 | 5.65 | 2.04 | +0.04 | +116.67 | -- | -- |
| 2026/04/07 | 18.6 | +0.15 | +0.81 | 162 | 300.57 | 26 | 16.1 | 48.12 | 16.01 | 48.48 | 16.13 | +0.37 | +142.31 | -- | -- |
| 2026/04/02 | 18.45 | -0.1 | -0.54 | 218 | 403.4 | 32 | 14.65 | 59.11 | 14.65 | 59.16 | 14.67 | +0.05 | +15.62 | -- | -- |
| 2026/04/01 | 18.55 | +0.1 | +0.54 | 236 | 440.74 | 76 | 32.19 | 142.24 | 32.27 | 142.05 | 32.23 | -0.18 | -24.34 | -- | -- |
| 2026/03/31 | 18.45 | -0.45 | -2.38 | 230 | 428.59 | 56 | 24.35 | 105.17 | 24.54 | 105.18 | 24.54 | +0.01 | +2.68 | -- | -- |
| 2026/03/30 | 18.9 | +0.25 | +1.34 | 296 | 558.81 | 58 | 19.56 | 109.27 | 19.55 | 109.82 | 19.65 | +0.56 | +95.69 | -- | -- |
| 2026/03/27 | 18.65 | -0.25 | -1.32 | 143 | 266.49 | 9 | 6.28 | 16.73 | 6.28 | 16.75 | 6.28 | +0.01 | +16.67 | -- | -- |
| 2026/03/26 | 18.9 | +0.05 | +0.27 | 171 | 324.28 | 14 | 8.19 | 26.55 | 8.19 | 26.51 | 8.17 | -0.04 | -25 | -- | -- |
| 2026/03/25 | 18.85 | +0.3 | +1.62 | 196 | 368.06 | 4 | 2.04 | 7.49 | 2.03 | 7.53 | 2.04 | +0.04 | +100 | -- | -- |
| 2026/03/24 | 18.55 | +0.3 | +1.64 | 203 | 375.66 | 18 | 8.86 | 33.09 | 8.81 | 33.39 | 8.89 | +0.3 | +169.44 | -- | -- |
| 2026/03/23 | 18.25 | -0.6 | -3.18 | 384 | 713.54 | 51 | 13.3 | 95.09 | 13.33 | 95.04 | 13.32 | -0.06 | -10.78 | -- | -- |
| 2026/03/20 | 18.85 | +0.35 | +1.89 | 638 | 1,214.64 | 184 | 28.84 | 349.43 | 28.77 | 350.1 | 28.82 | +0.67 | +36.14 | -- | -- |
| 2026/03/19 | 18.5 | -0.3 | -1.6 | 207 | 383.91 | 11 | 5.31 | 20.52 | 5.35 | 20.51 | 5.34 | -0.01 | -9.09 | -- | -- |
| 2026/03/18 | 18.8 | -0.1 | -0.53 | 555 | 1,050.2 | 117 | 21.07 | 222.54 | 21.19 | 220.63 | 21.01 | -1.91 | -163.25 | -- | -- |
| 2026/03/17 | 18.9 | -0.05 | -0.26 | 289 | 547.31 | 15 | 5.19 | 28.47 | 5.2 | 28.43 | 5.19 | -0.04 | -30 | -- | -- |
| 2026/03/16 | 18.95 | -0.2 | -1.04 | 244 | 466.17 | 17 | 6.96 | 32.48 | 6.97 | 32.41 | 6.95 | -0.06 | -35.29 | -- | -- |
| 2026/03/13 | 19.15 | +0.1 | +0.52 | 157 | 298.69 | 16 | 10.21 | 30.26 | 10.13 | 30.47 | 10.2 | +0.21 | +131.25 | -- | -- |
| 2026/03/12 | 19.05 | +0.1 | +0.53 | 376 | 711.52 | 86 | 22.86 | 162.31 | 22.81 | 162.65 | 22.86 | +0.34 | +38.95 | -- | -- |
| 2026/03/11 | 18.95 | +0.05 | +0.26 | 422 | 811.02 | 124 | 29.39 | 237.93 | 29.34 | 238.46 | 29.4 | +0.54 | +43.15 | -- | -- |
| 2026/03/10 | 18.9 | +0.5 | +2.72 | 318 | 597.71 | 58 | 18.25 | 108.96 | 18.23 | 109.11 | 18.25 | +0.15 | +25.86 | -- | -- |
| 2026/03/09 | 18.4 | -0.5 | -2.65 | 215 | 394.38 | 49 | 22.76 | 89.61 | 22.72 | 89.77 | 22.76 | +0.15 | +31.63 | -- | -- |
| 2026/03/06 | 18.9 | +0.6 | +3.28 | 225 | 418.39 | 25 | 11.09 | 46 | 10.99 | 46.16 | 11.03 | +0.16 | +64 | -- | -- |
| 2026/03/05 | 18.3 | +0.5 | +2.81 | 261 | 475.52 | 52 | 19.89 | 94.58 | 19.89 | 94.64 | 19.9 | +0.06 | +11.54 | -- | -- |
| 2026/03/04 | 17.8 | -0.75 | -4.04 | 361 | 646.39 | 58 | 16.09 | 103.53 | 16.02 | 104.29 | 16.13 | +0.76 | +131.03 | -- | -- |
| 2026/03/03 | 18.55 | -0.3 | -1.59 | 507 | 935.99 | 103 | 20.33 | 189.76 | 20.27 | 191.28 | 20.44 | +1.51 | +147.09 | -- | -- |
| 2026/03/02 | 18.85 | -0.1 | -0.53 | 276 | 519.81 | 21 | 7.61 | 39.4 | 7.58 | 39.76 | 7.65 | +0.36 | +173.81 | -- | -- |
| 2026/02/26 | 18.95 | -0.05 | -0.26 | 242 | 457.66 | 37 | 15.28 | 69.95 | 15.29 | 70.18 | 15.33 | +0.23 | +60.81 | -- | -- |
| 2026/02/25 | 19 | -0.05 | -0.26 | 307 | 583.39 | 30 | 9.77 | 56.97 | 9.76 | 57.05 | 9.78 | +0.08 | +26.67 | -- | -- |
| 2026/02/24 | 19.05 | +0 | +0 | 458 | 872.7 | 84 | 18.34 | 159.98 | 18.33 | 160.18 | 18.35 | +0.2 | +23.21 | -- | -- |
| 2026/02/23 | 19.05 | +0.35 | +1.87 | 592 | 1,133.58 | 183 | 30.93 | 350.75 | 30.94 | 351.33 | 30.99 | +0.58 | +31.69 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/19 | 16.8 | +0 | +0 | 59 | 98.45 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
