5607
42.8
TWD-0.15 (-0.35%)
2025.07.04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(2025/07/04) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的14.18%。當日現股當沖之總損益為-1.04萬元、每張平均損益則為-163元。
開盤價
42.95
收盤價
42.8
當日範圍
42.35 - 43.3
成交張數
451
開盤價(昨)
42.4
收盤價(昨)
42.95
昨日範圍
42.4 - 43.2
成交張數(昨)
697
成交金額
1931.97萬
成交金額(昨)
2982.67萬
52週範圍
29.5 - 62.2
發行股數
4億
市值
155億
現股當沖－歷史逐日資訊
開盤價
42.95
收盤價
42.8
成交張數
451
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(%) | ||||||
| 2025/07/04 | 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 |
| 2025/04/29 | 34.75 | +0.5 | +1.46 | 138 | 478.95 | 9 | 6.54 | 31.21 | 6.52 | 31.32 | 6.54 | +0.12 | +127.78 | 0 | 0 |
| 2025/04/28 | 34.25 | +0.2 | +0.59 | 128 | 437.82 | 11 | 8.62 | 37.73 | 8.62 | 37.8 | 8.63 | +0.08 | +72.73 | 0 | 0 |
| 2025/04/25 | 34.05 | -0.05 | -0.15 | 308 | 1,066.49 | 44 | 14.27 | 152.19 | 14.27 | 152.62 | 14.31 | +0.42 | +96.59 | 0 | 0 |
| 2025/04/24 | 34.1 | -0.15 | -0.44 | 153 | 521.7 | 27 | 17.7 | 92.28 | 17.69 | 92.53 | 17.74 | +0.25 | +92.59 | 0 | 0 |
| 2025/04/23 | 34.25 | +1.1 | +3.32 | 142 | 485.11 | 27 | 19.05 | 92.06 | 18.98 | 92.76 | 19.12 | +0.69 | +257.41 | 0 | 0 |
| 2025/04/22 | 33.15 | -0.9 | -2.64 | 349 | 1,164.89 | 73 | 20.92 | 243.06 | 20.87 | 244.47 | 20.99 | +1.41 | +192.47 | 0 | 0 |
| 2025/04/21 | 34.05 | -2.8 | -7.6 | 461 | 1,613.27 | 57 | 12.37 | 202.37 | 12.54 | 198.88 | 12.33 | -3.49 | -612.28 | 0 | 0 |
| 2025/04/18 | 36.85 | +0.15 | +0.41 | 380 | 1,402.46 | 89 | 23.42 | 327.48 | 23.35 | 329.55 | 23.5 | +2.08 | +233.15 | 0 | 0 |
| 2025/04/17 | 36.7 | +0.1 | +0.27 | 267 | 975.07 | 82 | 30.75 | 297.64 | 30.53 | 301.02 | 30.87 | +3.38 | +411.59 | 0 | 0 |
| 2025/04/16 | 36.6 | -0.6 | -1.61 | 296 | 1,085.88 | 76 | 25.69 | 278.05 | 25.61 | 280.1 | 25.79 | +2.05 | +269.74 | 0 | 0 |
| 2025/04/15 | 37.2 | +2.05 | +5.83 | 368 | 1,351.59 | 106 | 28.83 | 387.57 | 28.68 | 393.49 | 29.11 | +5.91 | +557.55 | 0 | 0 |
| 2025/04/14 | 35.15 | +0.65 | +1.88 | 920 | 3,268.57 | 491 | 53.35 | 1,743.85 | 53.35 | 1,746.76 | 53.44 | +2.9 | +59.16 | 0 | 0 |
| 2025/04/11 | 34.5 | +2.05 | +6.32 | 1,140 | 3,827.7 | 564 | 49.46 | 1,884.2 | 49.23 | 1,915.07 | 50.03 | +30.86 | +547.16 | 0 | 0 |
| 2025/04/10 | 32.45 | +2.95 | +10 | 171 | 555.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 29.5 | -3.25 | -9.92 | 1,275 | 3,896.58 | 403 | 31.6 | 1,227.12 | 31.49 | 1,249.15 | 32.06 | +22.04 | +546.9 | 0 | 0 |
| 2025/04/08 | 32.75 | -2.7 | -7.62 | 1,639 | 5,330.98 | 355 | 21.66 | 1,157.08 | 21.7 | 1,161.34 | 21.78 | +4.26 | +120.14 | 0 | 0 |
| 2025/04/07 | 35.45 | -3.9 | -9.91 | 228 | 806.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 39.35 | +0.25 | +0.64 | 242 | 948.09 | 70 | 28.98 | 274.21 | 28.92 | 274.34 | 28.94 | +0.13 | +18.57 | 0 | 0 |
| 2025/04/01 | 39.1 | +0.7 | +1.82 | 408 | 1,585.52 | 115 | 28.2 | 447.17 | 28.2 | 446.88 | 28.18 | -0.29 | -25.22 | 0 | 0 |
| 2025/03/31 | 38.4 | -1.5 | -3.76 | 741 | 2,864.73 | 190 | 25.63 | 734.42 | 25.64 | 733.95 | 25.62 | -0.47 | -25 | 0 | 0 |
| 2025/03/28 | 39.9 | -0.25 | -0.62 | 576 | 2,284.63 | 86 | 14.94 | 341.26 | 14.94 | 341.86 | 14.96 | +0.59 | +68.6 | 0 | 0 |
| 2025/03/27 | 40.15 | -0.6 | -1.47 | 383 | 1,545.62 | 32 | 8.35 | 129.03 | 8.35 | 129.21 | 8.36 | +0.17 | +54.69 | 0 | 0 |
| 2025/03/26 | 40.75 | -0.05 | -0.12 | 207 | 841.65 | 23 | 11.13 | 93.64 | 11.13 | 93.78 | 11.14 | +0.14 | +60.87 | 0 | 0 |
| 2025/03/25 | 40.8 | -0.35 | -0.85 | 478 | 1,958.93 | 58 | 12.12 | 237.43 | 12.12 | 238.07 | 12.15 | +0.65 | +112.07 | 0 | 0 |
| 2025/03/24 | 41.15 | -0.25 | -0.6 | 235 | 971.64 | 18 | 7.65 | 74.28 | 7.64 | 74.24 | 7.64 | -0.04 | -19.44 | 0 | 0 |
| 2025/03/21 | 41.4 | -0.45 | -1.08 | 236 | 980.13 | 6 | 2.54 | 24.91 | 2.54 | 24.91 | 2.54 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 41.85 | +0.35 | +0.84 | 165 | 689.78 | 29 | 17.59 | 121.26 | 17.58 | 121.22 | 17.57 | -0.04 | -13.79 | 0 | 0 |
| 2025/03/19 | 41.5 | -0.35 | -0.84 | 250 | 1,043.53 | 16 | 6.4 | 66.95 | 6.42 | 66.72 | 6.39 | -0.23 | -146.88 | 0 | 0 |
| 2025/03/18 | 41.85 | -0.1 | -0.24 | 239 | 1,003.01 | 45 | 18.82 | 188.77 | 18.82 | 189.18 | 18.86 | +0.41 | +90 | 0 | 0 |
| 2025/03/17 | 41.95 | -0.15 | -0.36 | 231 | 971.93 | 18 | 7.79 | 75.57 | 7.78 | 75.89 | 7.81 | +0.33 | +180.56 | 0 | 0 |
| 2025/03/14 | 42.1 | +0.3 | +0.72 | 385 | 1,613.37 | 58 | 15.06 | 242.98 | 15.06 | 242.89 | 15.05 | -0.09 | -15.52 | 0 | 0 |
| 2025/03/13 | 41.8 | -1.6 | -3.69 | 1,032 | 4,355.75 | 73 | 7.08 | 308.05 | 7.07 | 307.45 | 7.06 | -0.59 | -80.82 | 0 | 0 |
| 2025/03/12 | 43.4 | +0.1 | +0.23 | 229 | 988.66 | 28 | 12.25 | 120.94 | 12.23 | 121.11 | 12.25 | +0.17 | +60.71 | 0 | 0 |
| 2025/03/11 | 43.3 | -0.85 | -1.93 | 525 | 2,243.79 | 106 | 20.19 | 452.8 | 20.18 | 454.71 | 20.27 | +1.92 | +180.66 | 0 | 0 |
| 2025/03/10 | 44.15 | +0.25 | +0.57 | 193 | 849.09 | 26 | 13.49 | 114.48 | 13.48 | 114.75 | 13.51 | +0.27 | +103.85 | 0 | 0 |
| 2025/03/07 | 43.9 | -0.3 | -0.68 | 208 | 917.18 | 22 | 10.57 | 96.95 | 10.57 | 96.94 | 10.57 | -0.01 | -6.82 | 0 | 0 |
| 2025/03/06 | 44.2 | +0.1 | +0.23 | 182 | 806.42 | 21 | 11.55 | 93.19 | 11.56 | 93.19 | 11.56 | -0.01 | -4.76 | 0 | 0 |
| 2025/03/05 | 44.1 | +0.3 | +0.68 | 214 | 942.33 | 35 | 16.37 | 154.04 | 16.35 | 154.46 | 16.39 | +0.42 | +120 | 0 | 0 |
| 2025/03/04 | 43.8 | -0.2 | -0.45 | 255 | 1,103.12 | 70 | 27.49 | 303.07 | 27.47 | 304.31 | 27.59 | +1.24 | +177.14 | 0 | 0 |
| 2025/03/03 | 44 | +0.1 | +0.23 | 314 | 1,380.53 | 37 | 11.78 | 162.41 | 11.76 | 163.03 | 11.81 | +0.62 | +167.57 | 0 | 0 |
| 2025/02/27 | 43.9 | -0.2 | -0.45 | 206 | 909.61 | 13 | 6.3 | 57.37 | 6.31 | 57.27 | 6.3 | -0.09 | -69.23 | 0 | 0 |
| 2025/02/26 | 44.1 | -0.15 | -0.34 | 191 | 846.65 | 48 | 25.1 | 212.62 | 25.11 | 212.51 | 25.1 | -0.1 | -21.88 | 0 | 0 |
| 2025/02/25 | 44.25 | -0.45 | -1.01 | 220 | 973.87 | 32 | 14.58 | 142.02 | 14.58 | 142.34 | 14.62 | +0.32 | +98.44 | 0 | 0 |
| 2025/02/24 | 44.7 | +0.1 | +0.22 | 215 | 962.08 | 13 | 6.04 | 58.04 | 6.03 | 58.17 | 6.05 | +0.13 | +100 | 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。
