5522
63.6
TWD+0.60 (0.95%)
2025.07.17收盤
遠雄－現股當沖
遠雄最新現股當沖狀況
整理遠雄最新(2025/07/16) 當沖狀況。整體成交張數為196張，佔整體市場成交張數的24.06%。當日現股當沖之總損益為-1.16萬元、每張平均損益則為-59元。
開盤價
63.6
收盤價
63.6
當日範圍
63.3 - 64.1
成交張數
493
開盤價(昨)
63.7
收盤價(昨)
63
昨日範圍
63 - 64.4
成交張數(昨)
815
成交金額
3140.04萬
成交金額(昨)
5182.15萬
52週範圍
56.9 - 89.9
發行股數
8億
市值
497億
現股當沖－歷史逐日資訊
開盤價
63.6
收盤價
63.6
成交張數
493
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(%) | ||||||
| 2025/07/24 | 63.3 | -0.1 | -0.16 | 216 | 1,366.29 | 61 | 28.22 | 385.12 | 28.19 | 385.77 | 28.23 | +0.65 | +106.56 | 0 | 0 |
| 2025/07/23 | 63.4 | +1.4 | +2.26 | 359 | 2,273.8 | 58 | 16.15 | 365.47 | 16.07 | 367.34 | 16.16 | +1.87 | +322.41 | 0 | 0 |
| 2025/07/22 | 62 | -1 | -1.59 | 530 | 3,309.91 | 95 | 17.91 | 591.93 | 17.88 | 593.61 | 17.93 | +1.68 | +176.84 | 1 | 0.19 |
| 2025/07/21 | 63 | +0 | +0 | 321 | 2,026.9 | 62 | 19.34 | 391.55 | 19.32 | 391.78 | 19.33 | +0.23 | +37.1 | 0 | 0 |
| 2025/07/18 | 63 | -0.6 | -0.94 | 494 | 3,132.31 | 93 | 18.81 | 591.26 | 18.88 | 591.34 | 18.88 | +0.08 | +8.6 | 0 | 0 |
| 2025/07/17 | 63.6 | +0.6 | +0.95 | 493 | 3,143.02 | 116 | 23.51 | 737.86 | 23.48 | 739.45 | 23.53 | +1.59 | +137.07 | 0 | 0 |
| 2025/07/16 | 63 | -1.4 | -2.17 | 815 | 5,180.56 | 196 | 24.06 | 1,246.88 | 24.07 | 1,245.72 | 24.05 | -1.16 | -59.18 | 0 | 0 |
| 2025/07/15 | 64.4 | -0.1 | -0.16 | 801 | 5,119.95 | 314 | 39.23 | 2,007.73 | 39.21 | 2,008.41 | 39.23 | +0.68 | +21.66 | 0 | 0 |
| 2025/07/14 | 64.5 | +0 | +0 | 529 | 3,392.13 | 160 | 30.24 | 1,024.66 | 30.21 | 1,029.22 | 30.34 | +4.56 | +285 | 0 | 0 |
| 2025/07/11 | 64.5 | +0.2 | +0.31 | 878 | 5,663.79 | 177 | 20.17 | 1,139.71 | 20.12 | 1,144.21 | 20.2 | +4.5 | +254.24 | 0 | 0 |
| 2025/07/10 | 64.3 | +0.8 | +1.26 | 1,022 | 6,528.76 | 326 | 31.91 | 2,080.18 | 31.86 | 2,083.03 | 31.91 | +2.85 | +87.42 | 0 | 0 |
| 2025/07/09 | 63.5 | -0.9 | -1.4 | 896 | 5,699.14 | 285 | 31.82 | 1,812.65 | 31.81 | 1,817.39 | 31.89 | +4.74 | +166.32 | 0 | 0 |
| 2025/07/08 | 64.4 | -1.3 | -1.98 | 867 | 5,587.33 | 285 | 32.86 | 1,834.09 | 32.83 | 1,840.39 | 32.94 | +6.3 | +221.05 | 0 | 0 |
| 2025/07/07 | 65.7 | +0.1 | +0.15 | 564 | 3,681.85 | 181 | 32.11 | 1,178.8 | 32.02 | 1,185.39 | 32.2 | +6.59 | +364.09 | 0 | 0 |
| 2025/07/04 | 65.6 | -0.1 | -0.15 | 824 | 5,374.7 | 245 | 29.75 | 1,597.62 | 29.72 | 1,602.66 | 29.82 | +5.04 | +205.71 | 0 | 0 |
| 2025/07/03 | 65.7 | +0.1 | +0.15 | 969 | 6,368.62 | 361 | 37.26 | 2,371.84 | 37.24 | 2,377.64 | 37.33 | +5.8 | +160.66 | 0 | 0 |
| 2025/07/02 | 65.6 | +0.3 | +0.46 | 898 | 5,845.52 | 352 | 39.2 | 2,288.15 | 39.14 | 2,294.26 | 39.25 | +6.11 | +173.58 | 0 | 0 |
| 2025/07/01 | 65.3 | +1.2 | +1.87 | 869 | 5,632.53 | 276 | 31.77 | 1,784.82 | 31.69 | 1,794.07 | 31.85 | +9.25 | +335.14 | 0 | 0 |
| 2025/06/30 | 64.1 | -1.2 | -1.84 | 407 | 2,616.84 | 71 | 17.46 | 456.78 | 17.46 | 457.49 | 17.48 | +0.71 | +100 | 0 | 0 |
| 2025/06/27 | 65.3 | +0.5 | +0.77 | 784 | 5,060.26 | 175 | 22.33 | 1,128.15 | 22.29 | 1,135.26 | 22.43 | +7.11 | +406.29 | 4 | 0.51 |
| 2025/06/26 | 64.8 | +0 | +3.35 | 997 | 6,438.04 | 245 | 24.57 | 1,574.64 | 24.46 | 1,588.19 | 24.67 | +13.55 | +553.06 | 2 | 0.2 |
| 2025/06/25 | 64.8 | -0.3 | -0.46 | 1,263 | 8,242.87 | 10 | 0.79 | 31.18 | 0.38 | 31.2 | 0.38 | +0.01 | +10 | 0 | 0 |
| 2025/06/24 | 65.1 | -0.4 | -0.61 | 1,056 | 6,948.96 | 229 | 21.69 | 1,512.76 | 21.77 | 1,508.51 | 21.71 | -4.25 | -185.59 | 0 | 0 |
| 2025/06/23 | 65.5 | -1 | -1.5 | 811 | 5,339.22 | 186 | 22.92 | 1,222.07 | 22.89 | 1,226.09 | 22.96 | +4.02 | +216.13 | 0 | 0 |
| 2025/06/20 | 66.5 | -1.3 | -1.92 | 1,523 | 10,131.37 | 395 | 25.94 | 2,628.86 | 25.95 | 2,628.46 | 25.94 | -0.4 | -10.13 | 0 | 0 |
| 2025/06/19 | 67.8 | -1.9 | -2.73 | 950 | 6,494.98 | 345 | 36.32 | 2,361.49 | 36.36 | 2,362.09 | 36.37 | +0.6 | +17.39 | 0 | 0 |
| 2025/06/18 | 69.7 | -0.3 | -0.43 | 1,092 | 7,597.29 | 365 | 33.43 | 2,534.16 | 33.36 | 2,542.7 | 33.47 | +8.54 | +233.97 | 0 | 0 |
| 2025/06/17 | 70 | -1 | -1.41 | 2,258 | 16,124.16 | 1,093 | 48.4 | 7,826.65 | 48.54 | 7,810.06 | 48.44 | -16.59 | -151.78 | 0 | 0 |
| 2025/06/16 | 71 | -2.3 | -3.14 | 1,796 | 12,855.9 | 648 | 36.07 | 4,642.17 | 36.11 | 4,647.41 | 36.15 | +5.24 | +80.86 | 0 | 0 |
| 2025/06/13 | 73.3 | -0.9 | -1.21 | 1,881 | 13,907.12 | 1,034 | 54.96 | 7,636.37 | 54.91 | 7,644.3 | 54.97 | +7.93 | +76.69 | 1 | 0.05 |
| 2025/06/12 | 74.2 | -1.2 | -1.59 | 4,082 | 30,025.84 | 2,246 | 55.02 | 16,468.09 | 54.85 | 16,559.58 | 55.15 | +91.49 | +407.35 | 0 | 0 |
| 2025/06/11 | 75.4 | +2.8 | +3.86 | 3,453 | 25,371.58 | 1,617 | 46.83 | 11,755.69 | 46.33 | 11,823.3 | 46.6 | +67.61 | +418.12 | 0 | 0 |
| 2025/06/10 | 72.6 | +0.8 | +1.11 | 3,316 | 23,809.21 | 1,872 | 56.46 | 13,386.65 | 56.22 | 13,416.21 | 56.35 | +29.56 | +157.91 | 1 | 0.03 |
| 2025/06/09 | 71.8 | +1.4 | +1.99 | 3,442 | 23,880.93 | 1,940 | 56.37 | 13,431.67 | 56.24 | 13,416.35 | 56.18 | -15.32 | -78.97 | 0 | 0 |
| 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 |
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。
