5522
70.4
TWD+2.90 (4.30%)
2025.06.06收盤
遠雄－現股當沖
遠雄最新現股當沖狀況
整理遠雄最新(2025/06/06) 當沖狀況。整體成交張數為892張，佔整體市場成交張數的38.9%。當日現股當沖之總損益為+55.79萬元、每張平均損益則為+625元。
開盤價
66.4
收盤價
70.4
當日範圍
66.4 - 70.4
成交張數
2,293
開盤價(昨)
68.5
收盤價(昨)
67.5
昨日範圍
66 - 68.8
成交張數(昨)
4,187
成交金額
1.58億
成交金額(昨)
2.82億
52週範圍
56.9 - 91.9
發行股數
8億
市值
550億
現股當沖－歷史逐日資訊
開盤價
66.4
收盤價
70.4
成交張數
2,293
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(%) | ||||||
| 2025/06/06 | 70.4 | +2.9 | +4.3 | 2,293 | 15,790.01 | 892 | 38.9 | 6,075.8 | 38.48 | 6,131.59 | 38.83 | +55.79 | +625.45 | 3 | 0.13 |
| 2025/06/05 | 67.5 | -1.6 | -2.32 | 4,187 | 28,171.55 | 2,657 | 63.45 | 17,897.9 | 63.53 | 17,907.55 | 63.57 | +9.65 | +36.32 | 1 | 0.02 |
| 2025/06/04 | 69.1 | +6.2 | +9.86 | 4,568 | 30,582.14 | 1,319 | 28.87 | 8,678.4 | 28.38 | 8,912.13 | 29.14 | +233.73 | +1,772.02 | 11 | 0.24 |
| 2025/06/03 | 62.9 | +0 | +0 | 1,719 | 10,815.8 | 700 | 40.72 | 4,405.14 | 40.73 | 4,405.14 | 40.73 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 62.9 | +1.6 | +2.61 | 1,494 | 9,246.47 | 543 | 36.35 | 3,342.19 | 36.15 | 3,368 | 36.42 | +25.81 | +475.32 | 0 | 0 |
| 2025/05/29 | 61.3 | -0.1 | -0.16 | 985 | 6,020.58 | 340 | 34.5 | 2,076.82 | 34.5 | 2,079.22 | 34.54 | +2.4 | +70.59 | 0 | 0 |
| 2025/05/28 | 61.4 | -0.8 | -1.29 | 1,222 | 7,498.38 | 229 | 18.74 | 1,402.76 | 18.71 | 1,410.38 | 18.81 | +7.62 | +332.75 | 0 | 0 |
| 2025/05/27 | 62.2 | -0.3 | -0.48 | 995 | 6,173.87 | 356 | 35.79 | 2,210.23 | 35.8 | 2,209.36 | 35.79 | -0.87 | -24.44 | 0 | 0 |
| 2025/05/26 | 62.5 | -0.6 | -0.95 | 992 | 6,240.85 | 322 | 32.45 | 2,020.56 | 32.38 | 2,030.99 | 32.54 | +10.43 | +323.91 | 0 | 0 |
| 2025/05/23 | 63.1 | +0.5 | +0.8 | 498 | 3,142.1 | 138 | 27.72 | 868.99 | 27.66 | 870.39 | 27.7 | +1.4 | +101.45 | 0 | 0 |
| 2025/05/22 | 62.6 | -1.1 | -1.73 | 669 | 4,221.4 | 191 | 28.53 | 1,208.62 | 28.63 | 1,206.91 | 28.59 | -1.71 | -89.53 | 0 | 0 |
| 2025/05/21 | 63.7 | +1 | +1.59 | 646 | 4,091.57 | 181 | 28.03 | 1,142.69 | 27.93 | 1,148.47 | 28.07 | +5.78 | +319.34 | 0 | 0 |
| 2025/05/20 | 62.7 | -0.7 | -1.1 | 1,646 | 10,470.41 | 551 | 33.47 | 3,512.28 | 33.54 | 3,504.53 | 33.47 | -7.75 | -140.65 | 0 | 0 |
| 2025/05/19 | 63.4 | +1.4 | +2.26 | 1,783 | 11,198.76 | 425 | 23.84 | 2,654.11 | 23.7 | 2,674.16 | 23.88 | +20.05 | +471.76 | 0 | 0 |
| 2025/05/16 | 62 | -0.1 | -0.16 | 2,322 | 14,268.72 | 1,235 | 53.18 | 7,599.26 | 53.26 | 7,593.18 | 53.22 | -6.08 | -49.23 | 0 | 0 |
| 2025/05/15 | 62.1 | +0 | +0 | 2,994 | 18,465.1 | 1,004 | 33.54 | 6,180.67 | 33.47 | 6,188.43 | 33.51 | +7.76 | +77.29 | 1 | 0.03 |
| 2025/05/14 | 62.1 | -0.9 | -1.43 | 2,131 | 13,332.88 | 554 | 26 | 3,462.15 | 25.97 | 3,488.51 | 26.16 | +26.36 | +475.81 | 0 | 0 |
| 2025/05/13 | 63 | +1.3 | +2.11 | 1,147 | 7,200.9 | 293 | 25.55 | 1,834.97 | 25.48 | 1,842.95 | 25.59 | +7.98 | +272.35 | 0 | 0 |
| 2025/05/12 | 61.7 | +0.4 | +0.65 | 622 | 3,829.16 | 171 | 27.48 | 1,052.22 | 27.48 | 1,051.9 | 27.47 | -0.32 | -18.71 | 0 | 0 |
| 2025/05/09 | 61.3 | +1.2 | +2 | 730 | 4,441.97 | 287 | 39.31 | 1,744.77 | 39.28 | 1,743.23 | 39.24 | -1.54 | -53.66 | 1 | 0.14 |
| 2025/05/08 | 60.1 | -0.9 | -1.48 | 1,643 | 9,917.53 | 523 | 31.83 | 3,158.47 | 31.85 | 3,176.78 | 32.03 | +18.31 | +350.1 | 0 | 0 |
| 2025/05/07 | 61 | -0.9 | -1.45 | 1,509 | 9,257.08 | 596 | 39.49 | 3,646.95 | 39.4 | 3,670.94 | 39.66 | +23.99 | +402.52 | 0 | 0 |
| 2025/05/06 | 61.9 | -3.2 | -4.92 | 1,813 | 11,384.93 | 503 | 27.75 | 3,171.91 | 27.86 | 3,197.39 | 28.08 | +25.48 | +506.56 | 1 | 0.06 |
| 2025/05/05 | 65.1 | +2.7 | +4.33 | 2,159 | 14,057.15 | 803 | 37.19 | 5,211.72 | 37.08 | 5,254.73 | 37.38 | +43.01 | +535.62 | 0 | 0 |
| 2025/05/02 | 62.4 | +2.7 | +4.52 | 1,424 | 8,787.48 | 488 | 34.27 | 2,983.66 | 33.95 | 3,002.58 | 34.17 | +18.92 | +387.7 | 1 | 0.07 |
| 2025/04/30 | 59.7 | -1.8 | -2.93 | 1,517 | 9,134.25 | 422 | 27.82 | 2,535.58 | 27.76 | 2,554.12 | 27.96 | +18.54 | +439.34 | 0 | 0 |
| 2025/04/29 | 61.5 | +0.1 | +0.16 | 952 | 5,864.78 | 381 | 40.02 | 2,345.6 | 39.99 | 2,350.95 | 40.09 | +5.35 | +140.42 | 0 | 0 |
| 2025/04/28 | 61.4 | +0.1 | +0.16 | 1,116 | 6,856.75 | 272 | 24.36 | 1,669.17 | 24.34 | 1,675.13 | 24.43 | +5.96 | +219.12 | 0 | 0 |
| 2025/04/25 | 61.3 | +3.3 | +5.69 | 1,860 | 11,389.22 | 763 | 41.01 | 4,642.74 | 40.76 | 4,680.45 | 41.1 | +37.71 | +494.23 | 0 | 0 |
| 2025/04/24 | 58 | -0.2 | -0.34 | 1,233 | 7,186.31 | 426 | 34.56 | 2,485.65 | 34.59 | 2,490.95 | 34.66 | +5.3 | +124.41 | 0 | 0 |
| 2025/04/23 | 58.2 | -0.1 | -0.17 | 1,409 | 8,244.72 | 579 | 41.1 | 3,385.08 | 41.06 | 3,395.33 | 41.18 | +10.25 | +177.03 | 0 | 0 |
| 2025/04/22 | 58.3 | -1.3 | -2.18 | 1,255 | 7,400.88 | 519 | 41.34 | 3,049.76 | 41.21 | 3,068.74 | 41.46 | +18.98 | +365.7 | 0 | 0 |
| 2025/04/21 | 59.6 | -2.2 | -3.56 | 1,144 | 6,897.47 | 460 | 40.19 | 2,763.67 | 40.07 | 2,781.48 | 40.33 | +17.81 | +387.17 | 0 | 0 |
| 2025/04/18 | 61.8 | -0.9 | -1.44 | 882 | 5,451.49 | 297 | 33.67 | 1,830.07 | 33.57 | 1,839.81 | 33.75 | +9.74 | +327.95 | 0 | 0 |
| 2025/04/17 | 62.7 | -0.6 | -0.95 | 562 | 3,540.06 | 302 | 53.71 | 1,894.79 | 53.52 | 1,902.66 | 53.75 | +7.87 | +260.6 | 0 | 0 |
| 2025/04/16 | 63.3 | -1.2 | -1.86 | 935 | 5,909.48 | 334 | 35.73 | 2,105.2 | 35.62 | 2,115.23 | 35.79 | +10.03 | +300.3 | 0 | 0 |
| 2025/04/15 | 64.5 | +2.6 | +4.2 | 780 | 4,964.95 | 255 | 32.67 | 1,612.08 | 32.47 | 1,621.59 | 32.66 | +9.51 | +372.94 | 0 | 0 |
| 2025/04/14 | 61.9 | -1.3 | -2.06 | 1,265 | 7,932.4 | 437 | 34.54 | 2,737.57 | 34.51 | 2,754.74 | 34.73 | +17.17 | +392.91 | 0 | 0 |
| 2025/04/11 | 63.2 | +0.7 | +1.12 | 998 | 6,233.46 | 172 | 17.23 | 1,066.39 | 17.11 | 1,075.6 | 17.26 | +9.21 | +535.47 | 0 | 0 |
| 2025/04/10 | 62.5 | +5.6 | +9.84 | 285 | 1,783.37 | 9 | 3.15 | 56.25 | 3.15 | 56.25 | 3.15 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 56.9 | -3.9 | -6.41 | 2,370 | 13,936.1 | 766 | 32.32 | 4,575.53 | 32.83 | 4,473.47 | 32.1 | -102.06 | -1,332.38 | 0 | 0 |
| 2025/04/08 | 60.8 | -0.4 | -0.65 | 1,349 | 8,079.42 | 423 | 31.36 | 2,537.71 | 31.41 | 2,553.6 | 31.61 | +15.89 | +375.65 | 0 | 0 |
| 2025/04/07 | 61.2 | -6.8 | -10 | 357 | 2,186.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 68 | -0.4 | -0.58 | 828 | 5,626.65 | 268 | 32.37 | 1,821.71 | 32.38 | 1,825.4 | 32.44 | +3.69 | +137.69 | 0 | 0 |
| 2025/04/01 | 68.4 | -0.6 | -0.87 | 930 | 6,388.3 | 260 | 27.97 | 1,788.63 | 28 | 1,788.28 | 27.99 | -0.35 | -13.46 | 0 | 0 |
| 2025/03/31 | 69 | -1.5 | -2.13 | 1,474 | 10,242.61 | 709 | 48.09 | 4,923.72 | 48.07 | 4,921.05 | 48.04 | -2.67 | -37.66 | 0 | 0 |
| 2025/03/28 | 70.5 | -1.6 | -2.22 | 1,268 | 8,936.53 | 498 | 39.28 | 3,512.23 | 39.3 | 3,513.79 | 39.32 | +1.56 | +31.33 | 0 | 0 |
| 2025/03/27 | 72.1 | +0.3 | +0.42 | 680 | 4,918.71 | 198 | 29.12 | 1,430.06 | 29.07 | 1,430.54 | 29.08 | +0.48 | +24.24 | 0 | 0 |
| 2025/03/26 | 71.8 | -0.7 | -0.97 | 1,092 | 7,882.45 | 352 | 32.25 | 2,543.79 | 32.27 | 2,543.91 | 32.27 | +0.12 | +3.41 | 0 | 0 |
| 2025/03/25 | 72.5 | -1.5 | -2.03 | 1,244 | 9,092.13 | 371 | 29.83 | 2,709.82 | 29.8 | 2,718.49 | 29.9 | +8.67 | +233.69 | 0 | 0 |
| 2025/03/24 | 74 | +0.2 | +0.27 | 698 | 5,194.46 | 328 | 47.02 | 2,442.51 | 47.02 | 2,442.2 | 47.02 | -0.31 | -9.45 | 0 | 0 |
| 2025/03/21 | 73.8 | +0 | +0 | 1,352 | 10,028.4 | 488 | 36.1 | 3,609.12 | 35.99 | 3,626.96 | 36.17 | +17.84 | +365.57 | 0 | 0 |
| 2025/03/20 | 73.8 | -0.6 | -0.81 | 1,178 | 8,758.95 | 422 | 35.83 | 3,146.73 | 35.93 | 3,136.79 | 35.81 | -9.94 | -235.55 | 0 | 0 |
| 2025/03/19 | 74.4 | -1.4 | -1.85 | 1,535 | 11,477.57 | 468 | 30.48 | 3,500.18 | 30.5 | 3,499.96 | 30.49 | -0.22 | -4.7 | 0 | 0 |
| 2025/03/18 | 75.8 | -2.3 | -2.94 | 1,885 | 14,514.75 | 609 | 32.3 | 4,690.47 | 32.32 | 4,682.37 | 32.26 | -8.1 | -133 | 1 | 0.05 |
| 2025/03/17 | 78.1 | -1.5 | -1.88 | 1,282 | 10,151.7 | 609 | 47.5 | 4,830.43 | 47.58 | 4,811.41 | 47.4 | -19.02 | -312.32 | 0 | 0 |
| 2025/03/14 | 79.6 | -0.5 | -0.62 | 2,950 | 23,538.6 | 1,555 | 52.72 | 12,368.51 | 52.55 | 12,430.57 | 52.81 | +62.06 | +399.1 | 0 | 0 |
| 2025/03/13 | 80.1 | -0.2 | -0.25 | 2,527 | 20,285.74 | 930 | 36.8 | 7,440.11 | 36.68 | 7,461.71 | 36.78 | +21.6 | +232.26 | 0 | 0 |
| 2025/03/12 | 80.3 | +0.8 | +1.01 | 2,757 | 21,881.82 | 1,398 | 50.7 | 11,030.05 | 50.41 | 11,123.42 | 50.83 | +93.37 | +667.88 | 1 | 0.04 |
| 2025/03/11 | 79.5 | +0.2 | +0.25 | 3,330 | 26,468.42 | 1,694 | 50.88 | 13,373.07 | 50.52 | 13,485.36 | 50.95 | +112.29 | +662.87 | 0 | 0 |
| 2025/03/10 | 79.3 | -1.1 | -1.37 | 1,668 | 13,174.32 | 464 | 27.82 | 3,655.79 | 27.75 | 3,672.2 | 27.87 | +16.41 | +353.66 | 0 | 0 |
| 2025/03/07 | 80.4 | +0.6 | +0.75 | 2,223 | 17,528.04 | 835 | 37.56 | 6,533.09 | 37.27 | 6,593.2 | 37.62 | +60.11 | +719.88 | 4 | 0.18 |
| 2025/03/06 | 79.8 | -0.5 | -0.62 | 516 | 4,110.58 | 153 | 29.66 | 1,217.12 | 29.61 | 1,221.27 | 29.71 | +4.15 | +271.24 | 0 | 0 |
| 2025/03/05 | 80.3 | -0.7 | -0.86 | 459 | 3,689.57 | 163 | 35.48 | 1,309.02 | 35.48 | 1,309.93 | 35.5 | +0.91 | +55.83 | 0 | 0 |
| 2025/03/04 | 81 | +1.8 | +2.27 | 1,920 | 15,434.62 | 693 | 36.1 | 5,537.1 | 35.87 | 5,563.07 | 36.04 | +25.97 | +374.75 | 0 | 0 |
| 2025/03/03 | 79.2 | +1.2 | +1.54 | 821 | 6,482.79 | 191 | 23.25 | 1,503.9 | 23.2 | 1,507.99 | 23.26 | +4.09 | +214.14 | 0 | 0 |
| 2025/02/27 | 78 | -1.2 | -1.52 | 847 | 6,641.05 | 219 | 25.87 | 1,721.01 | 25.91 | 1,722.21 | 25.93 | +1.2 | +54.79 | 0 | 0 |
| 2025/02/26 | 79.2 | -1.5 | -1.86 | 517 | 4,124.71 | 142 | 27.44 | 1,133.38 | 27.48 | 1,133.36 | 27.48 | -0.02 | -1.41 | 0 | 0 |
| 2025/02/25 | 80.7 | +0.5 | +0.62 | 1,147 | 9,217.57 | 426 | 37.15 | 3,408.81 | 36.98 | 3,427.21 | 37.18 | +18.4 | +431.92 | 1 | 0.09 |
| 2025/02/24 | 80.2 | +1.9 | +2.43 | 1,197 | 9,518.95 | 243 | 20.31 | 1,925.54 | 20.23 | 1,930.56 | 20.28 | +5.02 | +206.58 | 0 | 0 |
| 2025/02/21 | 78.3 | -0.3 | -0.38 | 724 | 5,687.11 | 254 | 35.06 | 1,994.93 | 35.08 | 1,993.35 | 35.05 | -1.58 | -62.2 | 0 | 0 |
| 2025/02/20 | 78.6 | +1.4 | +1.81 | 587 | 4,595.93 | 205 | 34.93 | 1,604.05 | 34.9 | 1,606.41 | 34.95 | +2.36 | +115.12 | 0 | 0 |
| 2025/02/19 | 77.2 | -2.6 | -3.26 | 1,374 | 10,728.55 | 389 | 28.3 | 3,042.3 | 28.36 | 3,054.78 | 28.47 | +12.48 | +320.82 | 0 | 0 |
| 2025/02/18 | 79.8 | +0.8 | +1.01 | 666 | 5,300.89 | 225 | 33.77 | 1,785.73 | 33.69 | 1,790.72 | 33.78 | +4.99 | +221.78 | 0 | 0 |
| 2025/02/17 | 79 | +1.8 | +2.33 | 1,225 | 9,639.85 | 419 | 34.21 | 3,282.41 | 34.05 | 3,300.55 | 34.24 | +18.14 | +432.94 | 0 | 0 |
| 2025/02/14 | 77.2 | -0.3 | -0.39 | 411 | 3,175.91 | 97 | 23.61 | 750.02 | 23.62 | 750.44 | 23.63 | +0.42 | +43.3 | 0 | 0 |
| 2025/02/13 | 77.5 | +0.6 | +0.78 | 595 | 4,630.99 | 255 | 42.87 | 1,987.26 | 42.91 | 1,986.79 | 42.9 | -0.47 | -18.43 | 0 | 0 |
| 2025/02/12 | 76.9 | -0.9 | -1.16 | 655 | 5,070.86 | 237 | 36.21 | 1,842.95 | 36.34 | 1,837.22 | 36.23 | -5.73 | -241.77 | 0 | 0 |
| 2025/02/11 | 77.8 | -0.9 | -1.14 | 1,596 | 12,492.22 | 650 | 40.74 | 5,093.03 | 40.77 | 5,098.98 | 40.82 | +5.95 | +91.54 | 0 | 0 |
| 2025/02/10 | 78.7 | +3.8 | +5.07 | 2,507 | 19,513.7 | 722 | 28.8 | 5,573.85 | 28.56 | 5,631.3 | 28.86 | +57.45 | +795.71 | 18 | 0.72 |
| 2025/02/07 | 74.9 | +0.1 | +0.13 | 1,098 | 8,207.73 | 443 | 40.36 | 3,309.16 | 40.32 | 3,317.21 | 40.42 | +8.05 | +181.72 | 0 | 0 |
| 2025/02/06 | 74.8 | +0.1 | +0.13 | 749 | 5,644.67 | 271 | 36.2 | 2,042.78 | 36.19 | 2,045.53 | 36.24 | +2.75 | +101.48 | 0 | 0 |
| 2025/02/05 | 74.7 | +0.2 | +0.27 | 1,144 | 8,560.72 | 425 | 37.16 | 3,183.85 | 37.19 | 3,186.4 | 37.22 | +2.55 | +60 | 1 | 0.09 |
| 2025/02/04 | 74.5 | -2.4 | -3.12 | 1,221 | 9,163.24 | 381 | 31.2 | 2,872.2 | 31.34 | 2,866.39 | 31.28 | -5.81 | -152.49 | 0 | 0 |
| 2025/02/03 | 76.9 | +1.9 | +2.53 | 1,575 | 11,966.16 | 660 | 41.9 | 4,982.09 | 41.63 | 5,020.37 | 41.95 | +38.28 | +580 | 0 | 0 |
| 2025/01/22 | 75 | +0.4 | +0.54 | 890 | 6,653.12 | 414 | 46.52 | 3,091.59 | 46.47 | 3,097.58 | 46.56 | +5.99 | +144.69 | 0 | 0 |
| 2025/01/21 | 74.6 | +0.9 | +1.22 | 945 | 7,034.19 | 398 | 42.11 | 2,958.95 | 42.07 | 2,964.29 | 42.14 | +5.34 | +134.17 | 0 | 0 |
| 2025/01/20 | 73.7 | +0 | +0 | 1,195 | 8,783.92 | 460 | 38.5 | 3,381.34 | 38.49 | 3,390.63 | 38.6 | +9.29 | +201.96 | 0 | 0 |
| 2025/01/17 | 73.7 | -0.2 | -0.27 | 1,066 | 7,848.64 | 497 | 46.62 | 3,667.82 | 46.73 | 3,665.23 | 46.7 | -2.59 | -52.11 | 0 | 0 |
| 2025/01/16 | 73.9 | +1.9 | +2.64 | 888 | 6,543.76 | 328 | 36.95 | 2,412.76 | 36.87 | 2,420.79 | 36.99 | +8.03 | +244.82 | 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。
