5607
50.2
TWD+0.25 (0.50%)
2025.08.28收盤
遠雄港－現股當沖
遠雄港最新現股當沖狀況
整理遠雄港最新(2025/08/27) 當沖狀況。整體成交張數為122張，佔整體市場成交張數的18.23%。當日現股當沖之總損益為-100元、每張平均損益則為-1元。
開盤價
50
收盤價
50.2
當日範圍
49.65 - 50.7
成交張數
357
開盤價(昨)
49.55
收盤價(昨)
49.95
昨日範圍
49.55 - 50.7
成交張數(昨)
669
成交金額
1795.26萬
成交金額(昨)
3350.08萬
52週範圍
29.5 - 53
發行股數
4億
市值
186億
現股當沖－歷史逐日資訊
開盤價
50
收盤價
50.2
成交張數
357
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(%) | ||||||
| 2025/09/04 | 52.1 | +0.8 | +1.56 | 915 | 4,763.99 | 89 | 9.73 | 460.57 | 9.67 | 464.37 | 9.75 | +3.8 | +426.97 | 0 | 0 |
| 2025/09/03 | 51.3 | -0.6 | -1.16 | 540 | 2,783.38 | 133 | 24.64 | 686.72 | 24.67 | 687.99 | 24.72 | +1.27 | +95.49 | 0 | 0 |
| 2025/09/02 | 51.9 | +0.2 | +0.39 | 760 | 3,941.18 | 185 | 24.33 | 959.26 | 24.34 | 958.39 | 24.32 | -0.87 | -47.03 | 0 | 0 |
| 2025/09/01 | 51.7 | +0.5 | +0.98 | 762 | 3,923.71 | 120 | 15.76 | 616.94 | 15.72 | 617.8 | 15.75 | +0.86 | +71.67 | 0 | 0 |
| 2025/08/29 | 51.2 | +1 | +1.99 | 1,030 | 5,284.78 | 249 | 24.17 | 1,272.6 | 24.08 | 1,279.98 | 24.22 | +7.38 | +296.39 | 0 | 0 |
| 2025/08/28 | 50.2 | +0.25 | +0.5 | 357 | 1,797.16 | 56 | 15.67 | 280.17 | 15.59 | 281.53 | 15.67 | +1.36 | +242.86 | 0 | 0 |
| 2025/08/27 | 49.95 | +0.45 | +0.91 | 669 | 3,351.03 | 122 | 18.23 | 611 | 18.23 | 610.99 | 18.23 | -0.01 | -0.82 | 0 | 0 |
| 2025/08/26 | 49.5 | -1.8 | -3.51 | 886 | 4,445.44 | 147 | 16.59 | 741.36 | 16.68 | 739.49 | 16.63 | -1.86 | -126.87 | 0 | 0 |
| 2025/08/25 | 51.3 | +1 | +1.99 | 662 | 3,352.49 | 162 | 24.48 | 819.33 | 24.44 | 820.32 | 24.47 | +0.99 | +61.11 | 0 | 0 |
| 2025/08/22 | 50.3 | +0.2 | +0.4 | 456 | 2,292.69 | 87 | 19.09 | 436.23 | 19.03 | 436.5 | 19.04 | +0.28 | +32.18 | 0 | 0 |
| 2025/08/21 | 50.1 | +0.6 | +1.21 | 610 | 3,059.08 | 163 | 26.71 | 815.95 | 26.67 | 819.07 | 26.77 | +3.12 | +191.1 | 0 | 0 |
| 2025/08/20 | 49.5 | +0.15 | +0.3 | 640 | 3,128.45 | 169 | 26.39 | 824.48 | 26.35 | 827.63 | 26.46 | +3.15 | +186.69 | 0 | 0 |
| 2025/08/19 | 49.35 | -0.75 | -1.5 | 522 | 2,594.1 | 118 | 22.6 | 586.09 | 22.59 | 586.63 | 22.61 | +0.54 | +45.76 | 0 | 0 |
| 2025/08/18 | 50.1 | -0.7 | -1.38 | 997 | 4,983.22 | 180 | 18.06 | 900.2 | 18.06 | 900.92 | 18.08 | +0.72 | +40 | 0 | 0 |
| 2025/08/15 | 50.8 | +0 | +0 | 922 | 4,674.28 | 234 | 25.38 | 1,187.07 | 25.4 | 1,187.95 | 25.41 | +0.88 | +37.61 | 0 | 0 |
| 2025/08/14 | 50.8 | -0.7 | -1.36 | 783 | 4,014.39 | 116 | 14.82 | 595.73 | 14.84 | 595.32 | 14.83 | -0.41 | -35.34 | 0 | 0 |
| 2025/08/13 | 51.5 | -1.5 | -2.83 | 1,910 | 9,916.63 | 367 | 19.22 | 1,901.74 | 19.18 | 1,918.13 | 19.34 | +16.39 | +446.59 | 1 | 0.05 |
| 2025/08/12 | 53 | +1.5 | +2.91 | 2,360 | 12,403.23 | 501 | 21.23 | 2,628.59 | 21.19 | 2,629.12 | 21.2 | +0.53 | +10.58 | 1 | 0.04 |
| 2025/08/11 | 51.5 | +3 | +6.19 | 2,952 | 14,933.95 | 385 | 13.04 | 1,929.03 | 12.92 | 1,941.47 | 13 | +12.44 | +323.12 | 0 | 0 |
| 2025/08/08 | 48.5 | +0.3 | +0.62 | 586 | 2,842.21 | 167 | 28.49 | 809.58 | 28.48 | 810.25 | 28.51 | +0.67 | +39.82 | 0 | 0 |
| 2025/08/07 | 48.2 | +0.45 | +0.94 | 982 | 4,718.79 | 235 | 23.94 | 1,123.94 | 23.82 | 1,129.18 | 23.93 | +5.25 | +223.19 | 0 | 0 |
| 2025/08/06 | 47.75 | +1 | +2.14 | 866 | 4,112.74 | 89 | 10.28 | 421.38 | 10.25 | 422.21 | 10.27 | +0.83 | +93.82 | 0 | 0 |
| 2025/08/05 | 46.75 | +0.4 | +0.86 | 421 | 1,959.23 | 47 | 11.17 | 218.1 | 11.13 | 218.96 | 11.18 | +0.85 | +181.91 | 0 | 0 |
| 2025/08/04 | 46.35 | -0.3 | -0.64 | 511 | 2,367.83 | 100 | 19.57 | 463.2 | 19.56 | 464.56 | 19.62 | +1.36 | +136 | 0 | 0 |
| 2025/08/01 | 46.65 | +1.7 | +3.78 | 718 | 3,291.84 | 175 | 24.36 | 793.62 | 24.11 | 800.42 | 24.32 | +6.8 | +388.57 | 0 | 0 |
| 2025/07/31 | 44.95 | +0.1 | +0.22 | 294 | 1,317.96 | 72 | 24.5 | 322.63 | 24.48 | 323.22 | 24.52 | +0.58 | +81.25 | 1 | 0.34 |
| 2025/07/30 | 44.85 | -0.35 | +3.73 | 748 | 3,334.97 | 144 | 19.26 | 638.56 | 19.15 | 645.35 | 19.35 | +6.79 | +471.18 | 0 | 0 |
| 2025/07/29 | 45.2 | -0.6 | -1.31 | 822 | 3,733.17 | 99 | 12.05 | 450.48 | 12.07 | 449.69 | 12.05 | -0.79 | -79.29 | 0 | 0 |
| 2025/07/28 | 45.8 | -0.55 | -3.88 | 547 | 2,505.86 | 41 | 7.49 | 187.76 | 7.49 | 188.03 | 7.5 | +0.27 | +65.85 | 0 | 0 |
| 2025/07/25 | 47.65 | +0.25 | +3.36 | 363 | 6,895.51 | 45 | 3.07 | 208.59 | 3.03 | 209.34 | 3.04 | +0.74 | +165.56 | 0 | 0 |
| 2025/07/24 | 46.1 | -0.8 | -1.71 | 454 | 2,098.01 | 62 | 13.65 | 286.73 | 13.67 | 286.77 | 13.67 | +0.04 | +7.26 | 0 | 0 |
| 2025/07/23 | 46.9 | +0 | -0 | 595 | 2,803.28 | 106 | 17.82 | 498.23 | 17.77 | 501.42 | 17.89 | +3.19 | +300.47 | 0 | 0 |
| 2025/07/22 | 46.9 | -0.75 | -1.57 | 615 | 2,900.48 | 101 | 16.43 | 475.21 | 16.38 | 478.2 | 16.49 | +2.99 | +296.04 | 0 | 0 |
| 2025/07/21 | 47.65 | +0 | +0 | 844 | 4,048.65 | 195 | 23.11 | 936.79 | 23.14 | 936.15 | 23.12 | -0.64 | -32.82 | 0 | 0 |
| 2025/07/18 | 47.65 | +2.15 | +4.73 | 1,467 | 6,895.51 | 198 | 13.49 | 923.82 | 13.4 | 934.98 | 13.56 | +11.16 | +563.64 | 0 | 0 |
| 2025/07/17 | 45.5 | +0.8 | +1.79 | 506 | 2,289.8 | 60 | 11.85 | 270.37 | 11.81 | 271.55 | 11.86 | +1.18 | +196.67 | 0 | 0 |
| 2025/07/16 | 44.7 | -0.2 | -0.45 | 322 | 1,440.23 | 66 | 20.51 | 295.59 | 20.52 | 295.75 | 20.54 | +0.17 | +25 | 0 | 0 |
| 2025/07/15 | 44.9 | +0 | +0 | 723 | 3,264.74 | 134 | 18.54 | 603.96 | 18.5 | 603.66 | 18.49 | -0.29 | -22.01 | 0 | 0 |
| 2025/07/14 | 44.9 | +0.15 | +0.34 | 482 | 2,170.39 | 83 | 17.2 | 373.54 | 17.21 | 372.82 | 17.18 | -0.72 | -86.75 | 0 | 0 |
| 2025/07/11 | 44.75 | +0.5 | +1.13 | 659 | 2,945.62 | 147 | 22.3 | 656.92 | 22.3 | 657.63 | 22.33 | +0.7 | +47.96 | 0 | 0 |
| 2025/07/10 | 44.25 | +1.9 | +4.49 | 1,079 | 4,718.19 | 137 | 12.7 | 595 | 12.61 | 598.31 | 12.68 | +3.31 | +241.24 | 0 | 0 |
| 2025/07/09 | 42.35 | +0.65 | +1.56 | 136 | 575.66 | 13 | 9.57 | 54.92 | 9.54 | 55 | 9.55 | +0.08 | +61.54 | 0 | 0 |
| 2025/07/08 | 41.7 | -0.6 | -1.42 | 225 | 939.98 | 25 | 11.13 | 104.66 | 11.13 | 104.7 | 11.14 | +0.05 | +20 | 0 | 0 |
| 2025/07/07 | 42.3 | -0.5 | -1.17 | 305 | 1,296.62 | 81 | 26.53 | 343.98 | 26.53 | 344.46 | 26.57 | +0.48 | +59.26 | 0 | 0 |
| 2025/07/04 | 42.8 | -0.15 | -0.35 | 451 | 1,933.71 | 64 | 14.18 | 274.57 | 14.2 | 273.52 | 14.15 | -1.04 | -163.28 | 0 | 0 |
| 2025/07/03 | 42.95 | +1.15 | +2.75 | 697 | 2,983.45 | 99 | 14.2 | 422.4 | 14.16 | 423.9 | 14.21 | +1.5 | +151.52 | 0 | 0 |
| 2025/07/02 | 41.8 | +0 | +0 | 123 | 514.24 | 22 | 17.86 | 91.78 | 17.85 | 91.95 | 17.88 | +0.18 | +81.82 | 0 | 0 |
| 2025/07/01 | 41.8 | +0.3 | +0.72 | 344 | 1,449.7 | 68 | 19.75 | 285.46 | 19.69 | 286 | 19.73 | +0.54 | +79.41 | 0 | 0 |
| 2025/06/30 | 41.5 | -0.3 | -0.72 | 130 | 540.28 | 19 | 14.65 | 79.11 | 14.64 | 79.28 | 14.67 | +0.17 | +86.84 | 0 | 0 |
| 2025/06/27 | 41.8 | +0.05 | +0.12 | 248 | 1,041.15 | 57 | 23 | 239.42 | 23 | 239.32 | 22.99 | -0.1 | -16.67 | 0 | 0 |
| 2025/06/26 | 41.75 | +0.25 | +0.6 | 226 | 947.73 | 36 | 15.9 | 150.22 | 15.85 | 150.69 | 15.9 | +0.47 | +131.94 | 0 | 0 |
| 2025/06/25 | 41.5 | +1.1 | +2.72 | 293 | 1,208.73 | 29 | 9.89 | 49.1 | 4.06 | 49.39 | 4.09 | +0.28 | +98.28 | 0 | 0 |
| 2025/06/24 | 40.4 | +0.3 | +0.75 | 156 | 634.59 | 49 | 31.43 | 199.45 | 31.43 | 199.45 | 31.43 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 40.1 | +0 | +0 | 260 | 1,034.57 | 47 | 18.11 | 187.5 | 18.12 | 187.01 | 18.08 | -0.48 | -103.19 | 0 | 0 |
| 2025/06/20 | 40.1 | -0.4 | -0.99 | 316 | 1,267.64 | 96 | 30.42 | 386.01 | 30.45 | 386.18 | 30.46 | +0.17 | +17.19 | 0 | 0 |
| 2025/06/19 | 40.5 | -1.3 | -3.11 | 433 | 1,769.98 | 80 | 18.48 | 327 | 18.47 | 327.02 | 18.48 | +0.03 | +3.12 | 0 | 0 |
| 2025/06/18 | 41.8 | -0.15 | -0.36 | 282 | 1,177.96 | 67 | 23.8 | 279.89 | 23.76 | 280.62 | 23.82 | +0.73 | +108.96 | 0 | 0 |
| 2025/06/17 | 41.95 | -0.45 | -1.06 | 346 | 1,460.81 | 85 | 24.6 | 360.08 | 24.65 | 360.69 | 24.69 | +0.61 | +71.76 | 0 | 0 |
| 2025/06/16 | 42.4 | +1.6 | +3.92 | 423 | 1,778.01 | 114 | 26.92 | 477.01 | 26.83 | 479.27 | 26.96 | +2.26 | +198.25 | 0 | 0 |
| 2025/06/13 | 40.8 | -0.45 | -1.09 | 361 | 1,475.85 | 43 | 11.91 | 175.46 | 11.89 | 175.93 | 11.92 | +0.47 | +109.3 | 1 | 0.28 |
| 2025/06/12 | 41.25 | +0.15 | +0.36 | 172 | 709.56 | 36 | 20.95 | 148.28 | 20.9 | 149.22 | 21.03 | +0.95 | +263.89 | 0 | 0 |
| 2025/06/11 | 41.1 | -1.2 | -2.84 | 493 | 2,054.26 | 120 | 24.35 | 501.22 | 24.4 | 499.21 | 24.3 | -2 | -167.08 | 0 | 0 |
| 2025/06/10 | 42.3 | +0 | +0 | 419 | 1,780.29 | 69 | 16.48 | 293.06 | 16.46 | 293.31 | 16.48 | +0.24 | +35.51 | 0 | 0 |
| 2025/06/09 | 42.3 | -0.2 | -0.47 | 791 | 3,392.38 | 146 | 18.46 | 626.17 | 18.46 | 625.53 | 18.44 | -0.64 | -43.84 | 0 | 0 |
| 2025/06/06 | 42.5 | +0.85 | +2.04 | 644 | 2,718.82 | 84 | 13.04 | 352.55 | 12.97 | 353.17 | 12.99 | +0.62 | +73.81 | 0 | 0 |
| 2025/06/05 | 41.65 | -0.15 | -0.36 | 543 | 2,258.55 | 113 | 20.82 | 469.82 | 20.8 | 470.25 | 20.82 | +0.43 | +38.05 | 0 | 0 |
| 2025/06/04 | 41.8 | +2.1 | +5.29 | 1,721 | 7,096.17 | 427 | 24.81 | 1,737.09 | 24.48 | 1,756.76 | 24.76 | +19.67 | +460.66 | 0 | 0 |
| 2025/06/03 | 39.7 | +1.15 | +2.98 | 837 | 3,278.7 | 170 | 20.32 | 662.29 | 20.2 | 664.09 | 20.25 | +1.79 | +105.59 | 0 | 0 |
| 2025/06/02 | 38.55 | +0.8 | +2.12 | 1,002 | 3,835.57 | 285 | 28.45 | 1,091.34 | 28.45 | 1,089.78 | 28.41 | -1.55 | -54.56 | 0 | 0 |
| 2025/05/29 | 37.75 | +0.5 | +1.34 | 2,551 | 9,589.13 | 242 | 9.49 | 898.6 | 9.37 | 905.52 | 9.44 | +6.92 | +286.16 | 0 | 0 |
| 2025/05/28 | 37.25 | +0.25 | +0.68 | 456 | 1,694.7 | 127 | 27.83 | 471.32 | 27.81 | 472.52 | 27.88 | +1.2 | +94.49 | 0 | 0 |
| 2025/05/27 | 37 | -1.05 | -2.76 | 643 | 2,415.14 | 127 | 19.76 | 479.81 | 19.87 | 478.45 | 19.81 | -1.35 | -106.69 | 0 | 0 |
| 2025/05/26 | 38.05 | +1.15 | +3.12 | 975 | 3,711.78 | 302 | 30.98 | 1,147.82 | 30.92 | 1,152.91 | 31.06 | +5.09 | +168.71 | 0 | 0 |
| 2025/05/23 | 36.9 | +0.65 | +1.79 | 776 | 2,861.83 | 98 | 12.63 | 360.56 | 12.6 | 361.71 | 12.64 | +1.15 | +117.35 | 0 | 0 |
| 2025/05/22 | 36.25 | -0.65 | -1.76 | 678 | 2,455.85 | 100 | 14.76 | 362.27 | 14.75 | 363.2 | 14.79 | +0.94 | +93.5 | 0 | 0 |
| 2025/05/21 | 36.9 | -0.2 | -0.54 | 495 | 1,835.23 | 50 | 10.1 | 185.5 | 10.11 | 185.39 | 10.1 | -0.1 | -21 | 0 | 0 |
| 2025/05/20 | 37.1 | -0.3 | -0.8 | 352 | 1,301.94 | 55 | 15.62 | 203.25 | 15.61 | 203.93 | 15.66 | +0.68 | +122.73 | 0 | 0 |
| 2025/05/19 | 37.4 | -0.85 | -2.22 | 414 | 1,567.11 | 70 | 16.89 | 265.41 | 16.94 | 265.02 | 16.91 | -0.39 | -55 | 0 | 0 |
| 2025/05/16 | 38.25 | +0.9 | +2.41 | 555 | 2,108.97 | 192 | 34.59 | 727.97 | 34.52 | 730.01 | 34.61 | +2.04 | +106.25 | 0 | 0 |
| 2025/05/15 | 37.35 | +0.1 | +0.27 | 208 | 775.03 | 60 | 28.82 | 223.13 | 28.79 | 223.56 | 28.85 | +0.43 | +71.67 | 0 | 0 |
| 2025/05/14 | 37.25 | +0.1 | +0.27 | 391 | 1,456.05 | 84 | 21.48 | 313.15 | 21.51 | 313.16 | 21.51 | +0.01 | +0.6 | 0 | 0 |
| 2025/05/13 | 37.15 | +0.45 | +1.23 | 526 | 1,965.86 | 153 | 29.09 | 571.42 | 29.07 | 571.85 | 29.09 | +0.42 | +27.78 | 0 | 0 |
| 2025/05/12 | 36.7 | +0.15 | +0.41 | 327 | 1,201.96 | 112 | 34.27 | 410.94 | 34.19 | 412.54 | 34.32 | +1.6 | +143.3 | 0 | 0 |
| 2025/05/09 | 36.55 | +0.4 | +1.11 | 191 | 695.12 | 34 | 17.84 | 123.64 | 17.79 | 124.19 | 17.87 | +0.55 | +161.76 | 0 | 0 |
| 2025/05/08 | 36.15 | +0.35 | +0.98 | 131 | 473.41 | 15 | 11.42 | 53.96 | 11.4 | 54.2 | 11.45 | +0.24 | +160 | 0 | 0 |
| 2025/05/07 | 35.8 | -0.5 | -1.38 | 117 | 418.92 | 15 | 12.85 | 53.8 | 12.84 | 53.81 | 12.84 | +0.01 | +10 | 0 | 0 |
| 2025/05/06 | 36.3 | -0.5 | -1.36 | 356 | 1,305.93 | 81 | 22.75 | 297.06 | 22.75 | 296.67 | 22.72 | -0.4 | -49.38 | 0 | 0 |
| 2025/05/05 | 36.8 | +1.25 | +3.52 | 594 | 2,184.86 | 136 | 22.9 | 498.83 | 22.83 | 500.33 | 22.9 | +1.5 | +110.66 | 0 | 0 |
| 2025/05/02 | 35.55 | +1.35 | +3.95 | 306 | 1,085.47 | 38 | 12.43 | 134.26 | 12.37 | 135.24 | 12.46 | +0.97 | +256.58 | 0 | 0 |
| 2025/04/30 | 34.2 | -0.55 | -1.58 | 286 | 995.16 | 49 | 17.11 | 169.89 | 17.07 | 171.19 | 17.2 | +1.3 | +265.31 | 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。
