5522
65.6
TWD-0.60 (-0.91%)
2026.02.06收盤
遠雄－現股當沖
遠雄最新現股當沖狀況
整理遠雄最新(2026/02/05) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的34.09%。當日現股當沖之總損益為+4.1萬元、每張平均損益則為+369元。
開盤價
66.2
收盤價
65.6
當日範圍
65 - 66.6
成交張數
447
開盤價(昨)
66.5
收盤價(昨)
66.2
昨日範圍
66.2 - 67.5
成交張數(昨)
326
成交金額
2933.43萬
成交金額(昨)
2172.41萬
52週範圍
53.2 - 81.4
發行股數
8億
市值
513億
現股當沖－歷史逐日資訊
開盤價
66.2
收盤價
65.6
成交張數
447
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(%) | ||||||
| 2026/02/05 | 66.2 | -0.3 | -0.45 | 326 | 2,169.71 | 111 | 34.09 | 737.75 | 34 | 741.85 | 34.19 | +4.1 | +369.37 | 0 | 0 |
| 2026/02/04 | 66.5 | -0.5 | -0.75 | 677 | 4,536.73 | 153 | 22.59 | 1,025.61 | 22.61 | 1,026.8 | 22.63 | +1.19 | +77.78 | 0 | 0 |
| 2026/02/03 | 67 | +0.2 | +0.3 | 350 | 2,342.53 | 94 | 26.87 | 629.49 | 26.87 | 630.35 | 26.91 | +0.86 | +91.49 | 0 | 0 |
| 2026/02/02 | 66.8 | +0.6 | +0.91 | 809 | 5,396.6 | 218 | 26.94 | 1,448.69 | 26.84 | 1,454.53 | 26.95 | +5.84 | +267.89 | 0 | 0 |
| 2026/01/30 | 66.2 | -1.5 | -2.22 | 1,464 | 9,696.66 | 440 | 30.05 | 2,911.54 | 30.03 | 2,918.38 | 30.1 | +6.84 | +155.45 | 1 | 0.07 |
| 2026/01/29 | 67.7 | +1.7 | +2.58 | 1,266 | 8,469.38 | 336 | 26.53 | 2,229.97 | 26.33 | 2,250.87 | 26.58 | +20.9 | +622.02 | 1 | 0.08 |
| 2026/01/28 | 66 | +0.2 | +0.3 | 900 | 5,892.81 | 260 | 28.89 | 1,701.05 | 28.87 | 1,705.91 | 28.95 | +4.86 | +186.92 | 0 | 0 |
| 2026/01/27 | 65.8 | -1 | -1.5 | 1,103 | 7,258.02 | 224 | 20.31 | 1,472.1 | 20.28 | 1,476.95 | 20.35 | +4.85 | +216.52 | 2 | 0.18 |
| 2026/01/26 | 66.8 | -0.6 | -0.89 | 600 | 4,009.4 | 177 | 29.48 | 1,181.38 | 29.47 | 1,182.57 | 29.49 | +1.19 | +67.23 | 0 | 0 |
| 2026/01/23 | 67.4 | -0.4 | -0.59 | 604 | 4,061.37 | 111 | 18.39 | 747.3 | 18.4 | 749.89 | 18.46 | +2.59 | +233.33 | 5 | 0.83 |
| 2026/01/22 | 67.8 | -0.1 | -0.15 | 478 | 3,247.48 | 156 | 32.66 | 1,060.72 | 32.66 | 1,061.14 | 32.68 | +0.42 | +26.92 | 0 | 0 |
| 2026/01/21 | 67.9 | -0.2 | -0.29 | 710 | 4,815.13 | 316 | 44.48 | 2,143.1 | 44.51 | 2,142.31 | 44.49 | -0.79 | -25 | 0 | 0 |
| 2026/01/20 | 68.1 | -0.2 | -0.29 | 858 | 5,823.22 | 415 | 48.38 | 2,817.01 | 48.38 | 2,819.42 | 48.42 | +2.41 | +58.07 | 2 | 0.23 |
| 2026/01/19 | 68.3 | +0.1 | +0.15 | 670 | 4,580.81 | 219 | 32.68 | 1,492.67 | 32.59 | 1,499.4 | 32.73 | +6.73 | +307.31 | 0 | 0 |
| 2026/01/16 | 68.2 | -2.2 | -3.13 | 1,656 | 11,375.75 | 370 | 22.34 | 2,544.53 | 22.37 | 2,548.1 | 22.4 | +3.57 | +96.49 | 0 | 0 |
| 2026/01/15 | 70.4 | -0.8 | -1.12 | 943 | 6,684.69 | 299 | 31.7 | 2,119.18 | 31.7 | 2,126.15 | 31.81 | +6.97 | +233.11 | 0 | 0 |
| 2026/01/14 | 71.2 | -1.1 | -1.52 | 840 | 6,028.04 | 276 | 32.87 | 1,977.61 | 32.81 | 1,990.78 | 33.03 | +13.17 | +477.17 | 0 | 0 |
| 2026/01/13 | 72.3 | -0.6 | -0.82 | 1,722 | 12,406.46 | 534 | 31.02 | 3,838.36 | 30.94 | 3,852.95 | 31.06 | +14.59 | +273.22 | 2 | 0.12 |
| 2026/01/12 | 72.9 | -2.4 | -3.19 | 1,535 | 11,273.24 | 475 | 30.94 | 3,487.74 | 30.94 | 3,496.86 | 31.02 | +9.12 | +192 | 0 | 0 |
| 2026/01/09 | 75.3 | +0.8 | +1.07 | 1,762 | 13,299.76 | 612 | 34.74 | 4,616.89 | 34.71 | 4,623.39 | 34.76 | +6.5 | +106.21 | 1 | 0.06 |
| 2026/01/08 | 74.5 | +1.1 | +1.5 | 1,289 | 9,610.43 | 429 | 33.28 | 3,195.7 | 33.25 | 3,200.15 | 33.3 | +4.45 | +103.73 | 0 | 0 |
| 2026/01/07 | 73.4 | +1.5 | +2.09 | 1,246 | 9,116.98 | 383 | 30.73 | 2,794.6 | 30.65 | 2,797.93 | 30.69 | +3.33 | +86.95 | 2 | 0.16 |
| 2026/01/06 | 71.9 | -0.6 | -0.83 | 1,252 | 9,040.38 | 443 | 35.39 | 3,197.4 | 35.37 | 3,204.47 | 35.45 | +7.07 | +159.59 | 2 | 0.16 |
| 2026/01/05 | 72.5 | -1.6 | -2.16 | 1,711 | 12,553.39 | 611 | 35.71 | 4,469 | 35.6 | 4,503.23 | 35.87 | +34.23 | +560.23 | 0 | 0 |
| 2026/01/02 | 74.1 | -2.4 | -3.14 | 2,000 | 14,907.96 | 387 | 19.35 | 2,890.93 | 19.39 | 2,900.02 | 19.45 | +9.09 | +234.88 | 1 | 0.05 |
| 2025/12/31 | 76.5 | -0.5 | -0.65 | 1,256 | 9,642.63 | 385 | 30.66 | 2,952.92 | 30.62 | 2,960.06 | 30.7 | +7.14 | +185.45 | 1 | 0.08 |
| 2025/12/30 | 77 | +1 | +1.32 | 1,410 | 10,831.36 | 457 | 32.41 | 3,507 | 32.38 | 3,512.78 | 32.43 | +5.78 | +126.48 | 4 | 0.28 |
| 2025/12/29 | 76 | -4.8 | -5.94 | 3,428 | 26,569.37 | 933 | 27.22 | 7,256.41 | 27.31 | 7,222.35 | 27.18 | -34.06 | -365.06 | 0 | 0 |
| 2025/12/26 | 80.8 | -0.4 | -0.49 | 3,539 | 28,535.53 | 1,216 | 34.36 | 9,774.25 | 34.25 | 9,822.11 | 34.42 | +47.86 | +393.59 | 0 | 0 |
| 2025/12/19 | 76.4 | -2.4 | -3.05 | 7,138 | 54,453.42 | 3,623 | 50.75 | 27,619.99 | 50.72 | 27,662.77 | 50.8 | +42.78 | +118.08 | 5 | 0.07 |
| 2025/12/18 | 78.8 | +7 | +9.75 | 16,549 | 127,965.47 | 7,313 | 44.19 | 56,244.88 | 43.95 | 56,539.12 | 44.18 | +294.24 | +402.35 | 15 | 0.09 |
| 2025/12/17 | 71.8 | +6.5 | +9.95 | 9,449 | 67,436.79 | 3,182 | 33.68 | 22,606.51 | 33.52 | 22,708.82 | 33.67 | +102.31 | +321.53 | 0 | 0 |
| 2025/12/16 | 65.3 | +2.3 | +3.65 | 4,513 | 28,995.83 | 1,658 | 36.74 | 10,567.66 | 36.45 | 10,674.87 | 36.82 | +107.21 | +646.62 | 0 | 0 |
| 2025/12/15 | 63 | +1.6 | +2.61 | 1,797 | 11,203.03 | 471 | 26.21 | 2,919.55 | 26.06 | 2,937.75 | 26.22 | +18.2 | +386.41 | 0 | 0 |
| 2025/11/26 | 59.7 | +1.8 | +3.11 | 2,244 | 13,374.78 | 790 | 34.94 | 4,655.08 | 34.8 | 4,681.57 | 35 | +26.49 | +335.32 | 1 | 0.04 |
| 2025/11/25 | 57.9 | -0.4 | -0.69 | 1,549 | 8,925.82 | 458 | 29.57 | 2,638.21 | 29.56 | 2,638.46 | 29.56 | +0.25 | +5.46 | 0 | 0 |
| 2025/11/24 | 58.3 | +1.4 | +2.46 | 1,358 | 7,856.96 | 412 | 30.34 | 2,376.03 | 30.24 | 2,389.89 | 30.42 | +13.86 | +336.41 | 0 | 0 |
| 2025/11/21 | 56.9 | -1.4 | -2.4 | 1,209 | 6,928.67 | 341 | 28.21 | 1,958.15 | 28.26 | 1,960.08 | 28.29 | +1.93 | +56.6 | 0 | 0 |
| 2025/11/20 | 58.3 | +1.3 | +2.28 | 1,229 | 7,109.49 | 262 | 21.32 | 1,510.9 | 21.25 | 1,517.13 | 21.34 | +6.23 | +237.79 | 1 | 0.08 |
| 2025/11/19 | 57 | +0.6 | +1.06 | 1,173 | 6,661.41 | 306 | 26.09 | 1,731.66 | 26 | 1,739.64 | 26.12 | +7.98 | +260.78 | 0 | 0 |
| 2025/11/18 | 56.4 | +0 | +0 | 1,332 | 7,444.88 | 357 | 26.81 | 1,996.23 | 26.81 | 1,998.55 | 26.84 | +2.32 | +64.99 | 0 | 0 |
| 2025/11/17 | 56.4 | +1.3 | +2.36 | 2,204 | 12,351.32 | 722 | 32.76 | 4,032.68 | 32.65 | 4,057.49 | 32.85 | +24.81 | +343.63 | 0 | 0 |
| 2025/11/14 | 55.1 | +0.8 | +1.47 | 1,207 | 6,554.55 | 377 | 31.23 | 2,036.61 | 31.07 | 2,055.1 | 31.35 | +18.49 | +490.45 | 0 | 0 |
| 2025/11/13 | 54.3 | -0.7 | -1.27 | 877 | 4,777.43 | 219 | 24.96 | 1,192.92 | 24.97 | 1,194.85 | 25.01 | +1.93 | +88.13 | 0 | 0 |
| 2025/11/12 | 55 | +1 | +1.85 | 771 | 4,219.13 | 221 | 28.67 | 1,209.05 | 28.66 | 1,211.43 | 28.71 | +2.38 | +107.69 | 0 | 0 |
| 2025/11/11 | 54 | -1.1 | -2 | 769 | 4,183.85 | 213 | 27.69 | 1,158.52 | 27.69 | 1,158.39 | 27.69 | -0.13 | -6.1 | 0 | 0 |
| 2025/11/10 | 55.1 | -0.2 | -0.36 | 960 | 5,309.8 | 243 | 25.32 | 1,343.74 | 25.31 | 1,344.24 | 25.32 | +0.5 | +20.58 | 0 | 0 |
| 2025/11/07 | 55.3 | +0.9 | +1.65 | 1,177 | 6,519.79 | 331 | 28.12 | 1,826.79 | 28.02 | 1,839.95 | 28.22 | +13.16 | +397.58 | 0 | 0 |
| 2025/11/06 | 54.4 | +1 | +1.87 | 958 | 5,217.19 | 266 | 27.78 | 1,442.46 | 27.65 | 1,452.7 | 27.84 | +10.24 | +384.96 | 0 | 0 |
| 2025/11/05 | 53.4 | +0.2 | +0.38 | 627 | 3,339.45 | 240 | 38.31 | 1,279.28 | 38.31 | 1,280.48 | 38.34 | +1.2 | +50 | 0 | 0 |
| 2025/11/04 | 53.2 | -0.3 | -0.56 | 716 | 3,822.29 | 188 | 26.27 | 1,003.93 | 26.27 | 1,004.89 | 26.29 | +0.96 | +51.06 | 0 | 0 |
| 2025/11/03 | 53.5 | -0.4 | -0.74 | 848 | 4,558.47 | 201 | 23.7 | 1,083.63 | 23.77 | 1,084.92 | 23.8 | +1.29 | +64.18 | 0 | 0 |
| 2025/10/31 | 53.9 | -0.1 | -0.19 | 726 | 3,930.28 | 199 | 27.43 | 1,077.88 | 27.42 | 1,079.73 | 27.47 | +1.85 | +92.96 | 0 | 0 |
| 2025/10/30 | 54 | -0.1 | -0.18 | 860 | 4,640 | 269 | 31.28 | 1,448.88 | 31.23 | 1,453.47 | 31.32 | +4.59 | +170.63 | 0 | 0 |
| 2025/10/29 | 54.1 | -0.1 | -0.18 | 896 | 4,840.15 | 293 | 32.72 | 1,582.08 | 32.69 | 1,586.67 | 32.78 | +4.59 | +156.66 | 0 | 0 |
| 2025/10/28 | 54.2 | -0.6 | -1.09 | 682 | 3,719.94 | 157 | 23.01 | 856.47 | 23.02 | 857.11 | 23.04 | +0.64 | +40.76 | 0 | 0 |
| 2025/10/27 | 54.8 | -0.2 | -0.36 | 888 | 4,908.97 | 190 | 21.41 | 1,046.51 | 21.32 | 1,055.85 | 21.51 | +9.34 | +491.58 | 0 | 0 |
| 2025/10/23 | 55 | +0.5 | +0.92 | 899 | 4,960.45 | 284 | 31.6 | 1,565.93 | 31.57 | 1,568.35 | 31.62 | +2.42 | +85.21 | 0 | 0 |
| 2025/10/22 | 54.5 | +0.5 | +0.93 | 788 | 4,315 | 207 | 26.26 | 1,132.08 | 26.24 | 1,135.26 | 26.31 | +3.18 | +153.62 | 0 | 0 |
| 2025/10/21 | 54 | -0.1 | -0.18 | 963 | 5,230.52 | 103 | 10.7 | 559.15 | 10.69 | 560.81 | 10.72 | +1.66 | +161.17 | 0 | 0 |
| 2025/10/20 | 54.1 | -0.4 | -0.73 | 1,538 | 8,359.25 | 421 | 27.38 | 2,290.02 | 27.4 | 2,292.36 | 27.42 | +2.34 | +55.58 | 0 | 0 |
| 2025/10/17 | 54.5 | -2 | -3.54 | 3,317 | 18,356.06 | 573 | 17.27 | 3,195.07 | 17.41 | 3,189.09 | 17.37 | -5.98 | -104.36 | 0 | 0 |
| 2025/10/16 | 56.5 | -0.4 | -0.7 | 1,495 | 8,504.66 | 428 | 28.63 | 2,432.81 | 28.61 | 2,447.53 | 28.78 | +14.72 | +343.93 | 0 | 0 |
| 2025/10/15 | 56.9 | -0.6 | -1.04 | 3,112 | 17,749.63 | 174 | 5.59 | 992.69 | 5.59 | 1,006.89 | 5.67 | +14.2 | +816.09 | 0 | 0 |
| 2025/10/14 | 57.5 | -1.3 | -2.21 | 1,181 | 6,902.01 | 221 | 18.72 | 1,291.63 | 18.71 | 1,298.38 | 18.81 | +6.75 | +305.43 | 0 | 0 |
| 2025/10/13 | 58.8 | -0.8 | -1.34 | 970 | 5,728.18 | 157 | 16.19 | 927.49 | 16.19 | 929.16 | 16.22 | +1.67 | +106.37 | 0 | 0 |
| 2025/10/09 | 59.6 | -0.4 | -0.67 | 844 | 5,038.54 | 194 | 22.97 | 1,154.85 | 22.92 | 1,157.99 | 22.98 | +3.14 | +161.86 | 0 | 0 |
| 2025/10/08 | 60 | -0.4 | -0.66 | 874 | 5,251.32 | 175 | 20.02 | 1,052.14 | 20.04 | 1,051.24 | 20.02 | -0.9 | -51.43 | 0 | 0 |
| 2025/10/07 | 60.4 | +0 | +0 | 799 | 4,825.24 | 153 | 19.14 | 922.93 | 19.13 | 924.19 | 19.15 | +1.26 | +82.35 | 0 | 0 |
| 2025/10/03 | 60.4 | -0.8 | -1.31 | 909 | 5,518.05 | 89 | 9.79 | 540.06 | 9.79 | 543.11 | 9.84 | +3.05 | +342.7 | 0 | 0 |
| 2025/10/02 | 61.2 | -0.7 | -1.13 | 707 | 4,334 | 153 | 21.65 | 937.76 | 21.64 | 939.2 | 21.67 | +1.44 | +94.12 | 0 | 0 |
| 2025/10/01 | 61.9 | -0.1 | -0.16 | 371 | 2,292.05 | 107 | 28.86 | 661.35 | 28.85 | 661.98 | 28.88 | +0.63 | +58.88 | 0 | 0 |
| 2025/09/30 | 62 | -0.2 | -0.32 | 1,031 | 6,378.59 | 217 | 21.04 | 1,339.1 | 20.99 | 1,344.75 | 21.08 | +5.65 | +260.37 | 0 | 0 |
| 2025/09/26 | 62.2 | -1.3 | -2.05 | 968 | 6,034.75 | 221 | 22.83 | 1,375.85 | 22.8 | 1,379.9 | 22.87 | +4.05 | +183.26 | 0 | 0 |
| 2025/09/25 | 63.5 | +0.4 | +0.63 | 1,114 | 6,984.93 | 382 | 34.29 | 2,385.61 | 34.15 | 2,402.87 | 34.4 | +17.26 | +451.83 | 0 | 0 |
| 2025/09/24 | 63.1 | -0.1 | -0.16 | 819 | 5,156.85 | 214 | 26.12 | 1,345.21 | 26.09 | 1,348.26 | 26.15 | +3.05 | +142.52 | 0 | 0 |
| 2025/09/23 | 63.2 | -0.6 | -0.94 | 1,045 | 6,570.85 | 395 | 37.8 | 2,483.65 | 37.8 | 2,487.92 | 37.86 | +4.27 | +108.1 | 0 | 0 |
| 2025/09/22 | 63.8 | -0.2 | -0.31 | 943 | 5,966.16 | 201 | 21.3 | 1,269.04 | 21.27 | 1,278.94 | 21.44 | +9.9 | +492.54 | 0 | 0 |
| 2025/09/19 | 64 | -0.6 | -0.93 | 1,955 | 12,335.28 | 522 | 26.7 | 3,276.58 | 26.56 | 3,308.03 | 26.82 | +31.45 | +602.49 | 0 | 0 |
| 2025/09/18 | 64.6 | -0.7 | -1.07 | 857 | 5,545.99 | 300 | 35 | 1,943.46 | 35.04 | 1,944.96 | 35.07 | +1.5 | +50 | 0 | 0 |
| 2025/09/17 | 65.3 | -0.1 | -0.15 | 925 | 6,050.17 | 171 | 18.49 | 1,116.26 | 18.45 | 1,118.47 | 18.49 | +2.21 | +129.24 | 0 | 0 |
| 2025/09/16 | 65.4 | +1.3 | +2.03 | 1,529 | 9,974.89 | 669 | 43.75 | 4,348.06 | 43.59 | 4,362.87 | 43.74 | +14.81 | +221.38 | 0 | 0 |
| 2025/09/15 | 64.1 | +0.2 | +0.31 | 862 | 5,505.42 | 323 | 37.46 | 2,057.93 | 37.38 | 2,064.32 | 37.5 | +6.39 | +197.83 | 0 | 0 |
| 2025/09/12 | 63.9 | +0.9 | +1.43 | 1,099 | 7,019.66 | 276 | 25.1 | 1,757.23 | 25.03 | 1,762.38 | 25.11 | +5.15 | +186.59 | 0 | 0 |
| 2025/09/11 | 63 | -0.7 | -1.1 | 1,284 | 8,118.3 | 356 | 27.72 | 2,249.12 | 27.7 | 2,253.19 | 27.75 | +4.07 | +114.33 | 0 | 0 |
| 2025/09/10 | 63.7 | -1.2 | -1.85 | 999 | 6,388.38 | 255 | 25.53 | 1,629.06 | 25.5 | 1,635.36 | 25.6 | +6.3 | +247.06 | 0 | 0 |
| 2025/09/09 | 64.9 | +2.1 | +3.34 | 1,198 | 7,704.8 | 237 | 19.79 | 1,519.66 | 19.72 | 1,524.37 | 19.78 | +4.71 | +198.73 | 0 | 0 |
| 2025/09/08 | 62.8 | -1.7 | -2.64 | 1,011 | 6,409.93 | 181 | 17.9 | 1,149.82 | 17.94 | 1,150.86 | 17.95 | +1.04 | +57.46 | 0 | 0 |
| 2025/09/05 | 64.5 | -0.7 | -1.07 | 2,028 | 13,094.98 | 708 | 34.92 | 4,568.68 | 34.89 | 4,593.48 | 35.08 | +24.8 | +350.28 | 2 | 0.1 |
| 2025/09/04 | 65.2 | +4.1 | +6.71 | 2,970 | 19,237.95 | 868 | 29.22 | 5,581.46 | 29.01 | 5,642.94 | 29.33 | +61.48 | +708.29 | 2 | 0.07 |
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。
