2712
20.25
TWD+0.05 (0.25%)
2025.06.27收盤
遠雄來－現股當沖
遠雄來最新現股當沖狀況
整理遠雄來最新(2025/05/23) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的23.65%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
19.3
收盤價
20.25
當日範圍
19.3 - 21
成交張數
37
開盤價(昨)
19.25
收盤價(昨)
20.2
昨日範圍
19.25 - 20.9
成交張數(昨)
36
成交金額
76.15萬
成交金額(昨)
73.04萬
52週範圍
17.8 - 30.2
發行股數
1億
市值
21億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
20.25
成交張數
37
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(%) | ||||||
| 2025/06/25 | 19 | -0.25 | -1.3 | 5 | 9.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 19.95 | -0.05 | -0.25 | 4 | 8.3 | 1 | 23.65 | 2 | 24.03 | 2 | 24.03 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 20 | +0.25 | +1.27 | 1 | 2.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 19.75 | -0.35 | -1.74 | 5 | 9.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 20.1 | +0.1 | +0.5 | 11 | 22.2 | 3 | 27.27 | 6.12 | 27.58 | 6.12 | 27.58 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 20 | +0.25 | +1.27 | 14 | 28.22 | 6 | 42.89 | 12.12 | 42.96 | 12.12 | 42.95 | -0.01 | -8.33 | 0 | 0 |
| 2025/05/16 | 19.75 | +0 | +0 | 10 | 19.98 | 3 | 29.94 | 6.01 | 30.08 | 5.99 | 29.98 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/15 | 19.75 | -0.6 | -2.95 | 12 | 23.59 | 5 | 41.67 | 9.77 | 41.39 | 9.86 | 41.79 | +0.1 | +190 | 0 | 0 |
| 2025/05/14 | 20.35 | -0.1 | -0.49 | 2 | 4.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/13 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 20.45 | +0 | +0 | 8 | 16.46 | 3 | 37.26 | 6.13 | 37.27 | 6.23 | 37.85 | +0.1 | +316.67 | 0 | 0 |
| 2025/05/09 | 20.45 | -0.1 | -0.49 | 16 | 32.75 | 6 | 37.5 | 12.27 | 37.45 | 12.24 | 37.39 | -0.02 | -33.33 | 0 | 0 |
| 2025/05/08 | 20.55 | +0.45 | +2.24 | 11 | 22.64 | 1 | 9.08 | 2.08 | 9.19 | 2.08 | 9.17 | -0.01 | -50 | 0 | 0 |
| 2025/05/07 | 20.1 | +0.1 | +0.5 | 5 | 10.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 20 | +1 | +5.26 | 11 | 22.03 | 1 | 8.98 | 1.92 | 8.72 | 1.97 | 8.94 | +0.05 | +500 | 0 | 0 |
| 2025/05/05 | 19 | -0.2 | -1.04 | 26 | 50.29 | 5 | 19.08 | 9.68 | 19.24 | 9.54 | 18.98 | -0.13 | -260 | 0 | 0 |
| 2025/05/02 | 19.2 | -0.45 | -2.29 | 18 | 34.47 | 7 | 38.89 | 13.3 | 38.58 | 13.59 | 39.41 | +0.28 | +407.14 | 0 | 0 |
| 2025/04/30 | 19.65 | -0.2 | -1.01 | 5 | 10.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 19.85 | +0.4 | +2.06 | 13 | 26.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/28 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 19.45 | +0.95 | +5.14 | 18 | 35.12 | 2 | 11.11 | 3.89 | 11.08 | 3.9 | 11.11 | +0.01 | +50 | 0 | 0 |
| 2025/04/24 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 18.5 | -0.3 | -1.6 | 6 | 11.45 | 1 | 16.22 | 1.83 | 16.03 | 1.85 | 16.16 | +0.01 | +150 | 0 | 0 |
| 2025/04/21 | 18.8 | -0.55 | -2.84 | 9 | 17.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 19.35 | +0.95 | +5.16 | 1 | 1.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/17 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 18.4 | -0.6 | -3.16 | 11 | 20.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 19 | +0.25 | +1.33 | 9 | 17.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/14 | 18.75 | -0.55 | -2.85 | 18 | 34.56 | 4 | 21.94 | 7.51 | 21.75 | 7.57 | 21.9 | +0.06 | +137.5 | 0 | 0 |
| 2025/04/11 | 19.3 | -0.25 | -1.28 | 28 | 53.76 | 7 | 24.78 | 13 | 24.18 | 13.36 | 24.85 | +0.36 | +514.29 | 0 | 0 |
| 2025/04/10 | 19.55 | +1.75 | +9.83 | 17 | 31.67 | 3 | 17.99 | 5.49 | 17.32 | 5.79 | 18.28 | +0.3 | +1,016.67 | 0 | 0 |
| 2025/04/09 | 17.8 | -1.35 | -7.05 | 35 | 63.61 | 1 | 2.86 | 1.74 | 2.74 | 1.94 | 3.04 | +0.2 | +1,950 | 0 | 0 |
| 2025/04/08 | 19.15 | -2.1 | -9.88 | 135 | 258.41 | 14 | 10.41 | 26.95 | 10.43 | 27.23 | 10.54 | +0.28 | +200 | 0 | 0 |
| 2025/04/07 | 21.25 | -2.35 | -9.96 | 9 | 20.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23.6 | +0 | +0 | 1 | 2.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 23.6 | +0.6 | +2.61 | 3 | 7.03 | 1 | 32.98 | 2.29 | 32.65 | 2.36 | 33.58 | +0.07 | +650 | 0 | 0 |
| 2025/03/31 | 23 | -0.5 | -2.13 | 7 | 16.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/28 | 23.5 | +0.2 | +0.86 | 12 | 27.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 23.3 | +0 | +0 | 1 | 2.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 23.3 | +0 | +0 | 6 | 14.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 23.3 | -0.45 | -1.89 | 13 | 30.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 23.75 | +0 | +0 | 5 | 11.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 23.75 | -0.7 | -2.86 | 7 | 17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 24.45 | +0.9 | +3.82 | 5 | 12.53 | 3 | 58.81 | 7.34 | 58.63 | 7.3 | 58.31 | -0.04 | -133.33 | 0 | 0 |
| 2025/03/19 | 23.55 | +0 | +0 | 4 | 9.42 | 1 | 25 | 2.35 | 25 | 2.35 | 25 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 23.55 | -0.1 | -0.42 | 7 | 16.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 23.65 | +0 | +0 | 4 | 9.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 23.65 | -0.3 | -1.25 | 6 | 15.17 | 1 | 15.6 | 2.36 | 15.55 | 2.37 | 15.59 | +0.01 | +50 | 0 | 0 |
| 2025/03/13 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 23.95 | -0.3 | -1.24 | 2 | 4.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 24.25 | -0.45 | -1.82 | 9 | 21.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 24.7 | -0.3 | -1.2 | 5 | 12.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 25 | -0.25 | -0.99 | 2 | 5 | 1 | 49.95 | 2.5 | 49.95 | 2.5 | 49.95 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 25.25 | +0.5 | +2.02 | 1 | 2.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 24.75 | -0.15 | -0.6 | 2 | 4.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 24.9 | +0.15 | +0.61 | 4 | 9.91 | 1 | 25 | 2.47 | 24.92 | 2.49 | 25.13 | +0.02 | +200 | 0 | 0 |
| 2025/02/27 | 24.75 | -0.25 | -1 | 4 | 10.66 | 2 | 46.6 | 4.97 | 46.6 | 4.96 | 46.46 | -0.01 | -75 | 0 | 0 |
| 2025/02/26 | 25 | -0.15 | -0.6 | 2 | 5.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 25.15 | -0.25 | -0.98 | 3 | 8.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 25.4 | +0.4 | +1.6 | 21 | 51.83 | 4 | 19.48 | 10.08 | 19.45 | 10.16 | 19.6 | +0.08 | +200 | 0 | 0 |
| 2025/02/21 | 25 | +0.1 | +0.4 | 6 | 15.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 24.9 | +0.05 | +0.2 | 8 | 20.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/18 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/17 | 24.85 | -0.35 | -1.39 | 10 | 24.84 | 3 | 30 | 7.45 | 29.99 | 7.46 | 30.03 | +0.01 | +33.33 | -- | -- |
| 2025/02/14 | 25.2 | +0 | +0 | 1 | 3.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/13 | 25.2 | +0.25 | +1 | 11 | 27.11 | 1 | 9.26 | 2.5 | 9.22 | 2.52 | 9.29 | +0.02 | +200 | -- | -- |
| 2025/02/12 | 24.95 | -0.05 | -0.2 | 3 | 7.49 | 1 | 33.32 | 2.5 | 33.37 | 2.5 | 33.3 | -0.01 | -50 | -- | -- |
| 2025/02/11 | 25 | -0.1 | -0.4 | 3 | 7.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/10 | 25.1 | +0.2 | +0.8 | 12 | 30.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/07 | 24.9 | +0.1 | +0.4 | 3 | 7.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/02/06 | 24.8 | +0 | +0 | 9 | 22.22 | 3 | 33.21 | 7.38 | 33.21 | 7.41 | 33.32 | +0.03 | +83.33 | -- | -- |
| 2025/02/05 | 24.8 | +0.25 | +1.02 | 14 | 34.45 | 2 | 14.23 | 4.87 | 14.13 | 4.95 | 14.35 | +0.07 | +375 | -- | -- |
| 2025/02/04 | 24.55 | -0.2 | -0.81 | 7 | 17.34 | 1 | 14.17 | 2.44 | 14.1 | 2.48 | 14.27 | +0.03 | +300 | -- | -- |
| 2025/02/03 | 24.75 | -0.35 | -1.39 | 7 | 17.29 | 2 | 28.36 | 4.86 | 28.1 | 4.97 | 28.74 | +0.11 | +550 | -- | -- |
| 2025/01/22 | 25.1 | +0 | +0 | 19 | 47.72 | 1 | 5.22 | 2.49 | 5.22 | 2.51 | 5.26 | +0.02 | +200 | -- | -- |
| 2025/01/21 | 25.1 | +0.2 | +0.8 | 4 | 10.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/01/20 | 24.9 | -0.65 | -2.54 | 93 | 243.44 | 43 | 46.23 | 113.99 | 46.82 | 110.61 | 45.44 | -3.38 | -784.88 | -- | -- |
| 2025/01/17 | 25.55 | +1.6 | +6.68 | 60 | 153.92 | 20 | 33.31 | 50.98 | 33.12 | 51.6 | 33.53 | +0.63 | +315 | -- | -- |
| 2025/01/16 | 23.95 | +0.1 | +0.42 | 16 | 38.31 | 1 | 6.24 | 2.38 | 6.21 | 2.39 | 6.24 | +0.01 | +100 | -- | -- |
| 2025/01/15 | 23.85 | +0 | +0 | 4 | 9.6 | 2 | 49.86 | 4.78 | 49.72 | 4.8 | 49.98 | +0.03 | +125 | -- | -- |
| 2025/01/14 | 23.85 | -0.4 | -1.65 | 18 | 43.04 | 4 | 22.22 | 9.5 | 22.07 | 9.59 | 22.28 | +0.09 | +225 | -- | -- |
| 2025/01/13 | 24.25 | -0.55 | -2.22 | 10 | 24.36 | 2 | 19.9 | 4.89 | 20.07 | 4.86 | 19.95 | -0.03 | -150 | -- | -- |
| 2025/01/10 | 24.8 | -0.3 | -1.2 | 6 | 15 | 2 | 33.33 | 4.99 | 33.24 | 4.98 | 33.21 | -0.01 | -25 | -- | -- |
| 2025/01/09 | 25.1 | -0.4 | -1.57 | 10 | 25.27 | 1 | 10 | 2.56 | 10.13 | 2.51 | 9.93 | -0.05 | -500 | -- | -- |
| 2025/01/08 | 25.5 | -1.05 | -3.95 | 11 | 29.14 | 4 | 35.32 | 10.21 | 35.06 | 10.28 | 35.28 | +0.07 | +162.5 | -- | -- |
| 2025/01/07 | 26.55 | -0.1 | -0.38 | 10 | 26.02 | 3 | 30 | 7.81 | 30.01 | 7.87 | 30.24 | +0.06 | +200 | -- | -- |
| 2025/01/06 | 26.65 | +0.45 | +1.72 | 1 | 2.67 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
