4904
83.5
TWD-0.30 (-0.36%)
2025.08.28收盤
遠傳－現股當沖
遠傳最新現股當沖狀況
整理遠傳最新(2025/08/27) 當沖狀況。整體成交張數為167張，佔整體市場成交張數的6.91%。當日現股當沖之總損益為+5.74萬元、每張平均損益則為+344元。
開盤價
83.8
收盤價
83.5
當日範圍
83.4 - 84.1
成交張數
2,903
開盤價(昨)
84.2
收盤價(昨)
83.8
昨日範圍
83.8 - 84.7
成交張數(昨)
2,417
成交金額
2.43億
成交金額(昨)
2.03億
52週範圍
80.7 - 93.7
發行股數
36億
市值
3011億
現股當沖－歷史逐日資訊
開盤價
83.8
收盤價
83.5
成交張數
2,903
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(%) | ||||||
| 2025/08/28 | 83.5 | -0.3 | -0.36 | 2,903 | 24,282.94 | 382 | 13.16 | 3,194.3 | 13.15 | 3,197.69 | 13.17 | +3.39 | +88.74 | 0 | 0 |
| 2025/08/27 | 83.8 | -0.9 | -1.06 | 2,417 | 20,338.62 | 167 | 6.91 | 1,402.93 | 6.9 | 1,408.67 | 6.93 | +5.74 | +343.71 | 0 | 0 |
| 2025/08/26 | 84.7 | +0.6 | +0.71 | 9,725 | 82,251.33 | 1,355 | 13.93 | 11,449.75 | 13.92 | 11,460.49 | 13.93 | +10.74 | +79.26 | 0 | 0 |
| 2025/08/25 | 84.1 | -1.2 | -1.41 | 5,203 | 43,959.96 | 588 | 11.3 | 4,958.94 | 11.28 | 4,988.91 | 11.35 | +29.97 | +509.69 | 0 | 0 |
| 2025/08/22 | 85.3 | -0.5 | -0.58 | 3,590 | 30,665.15 | 688 | 19.16 | 5,867.91 | 19.14 | 5,887.86 | 19.2 | +19.95 | +289.97 | 0 | 0 |
| 2025/08/21 | 85.8 | +0.3 | +0.35 | 4,242 | 36,353.36 | 341 | 8.04 | 2,919.41 | 8.03 | 2,923.79 | 8.04 | +4.38 | +128.45 | 0 | 0 |
| 2025/08/20 | 85.5 | +0 | +0 | 3,701 | 31,653.46 | 512 | 13.84 | 4,379.4 | 13.84 | 4,381.88 | 13.84 | +2.48 | +48.44 | 0 | 0 |
| 2025/08/19 | 85.5 | +0.4 | +0.47 | 4,074 | 34,753.42 | 544 | 13.35 | 4,635.48 | 13.34 | 4,636.46 | 13.34 | +0.98 | +18.01 | 0 | 0 |
| 2025/08/18 | 85.1 | +0.3 | +0.35 | 4,348 | 36,876.99 | 830 | 19.09 | 7,036.31 | 19.08 | 7,040.25 | 19.09 | +3.94 | +47.47 | 0 | 0 |
| 2025/08/15 | 84.8 | +0.4 | +0.47 | 3,372 | 28,501.56 | 503 | 14.92 | 4,248.41 | 14.91 | 4,251.07 | 14.92 | +2.66 | +52.88 | 0 | 0 |
| 2025/08/14 | 84.4 | -0.2 | -0.24 | 1,979 | 16,709.01 | 294 | 14.86 | 2,482.02 | 14.85 | 2,483.49 | 14.86 | +1.47 | +50 | 0 | 0 |
| 2025/08/13 | 84.6 | +0 | +0 | 3,630 | 30,706.2 | 965 | 26.58 | 8,161.99 | 26.58 | 8,163.13 | 26.58 | +1.14 | +11.81 | 0 | 0 |
| 2025/08/12 | 84.6 | +0.4 | +0.48 | 2,593 | 21,986.62 | 595 | 22.95 | 5,045.16 | 22.95 | 5,043.83 | 22.94 | -1.33 | -22.35 | 0 | 0 |
| 2025/08/11 | 84.2 | -0.3 | -0.36 | 4,744 | 40,157.63 | 820 | 17.28 | 6,924.12 | 17.24 | 6,960.3 | 17.33 | +36.18 | +441.22 | 0 | 0 |
| 2025/08/08 | 84.5 | +1.1 | +1.32 | 4,349 | 36,589.51 | 430 | 9.89 | 3,605.09 | 9.85 | 3,629.31 | 9.92 | +24.22 | +563.26 | 0 | 0 |
| 2025/08/07 | 83.4 | +0.2 | +0.24 | 6,161 | 51,373.72 | 1,759 | 28.55 | 14,669.01 | 28.55 | 14,673.04 | 28.56 | +4.03 | +22.91 | 0 | 0 |
| 2025/08/06 | 83.2 | +0.8 | +0.97 | 2,876 | 23,852.68 | 332 | 11.54 | 2,748.66 | 11.52 | 2,757.18 | 11.56 | +8.52 | +256.63 | 0 | 0 |
| 2025/08/05 | 82.4 | -0.1 | -0.12 | 2,413 | 19,866.64 | 332 | 13.76 | 2,731.72 | 13.75 | 2,734.01 | 13.76 | +2.29 | +68.98 | 0 | 0 |
| 2025/08/04 | 82.5 | +0.8 | +0.98 | 3,921 | 32,277.55 | 376 | 9.59 | 3,087.97 | 9.57 | 3,099.04 | 9.6 | +11.07 | +294.41 | 0 | 0 |
| 2025/08/01 | 81.7 | +0 | +0 | 3,121 | 25,515.16 | 673 | 21.56 | 5,499.46 | 21.55 | 5,507.87 | 21.59 | +8.41 | +124.96 | 0 | 0 |
| 2025/07/31 | 81.7 | -0.6 | -0.73 | 2,647 | 21,637.13 | 431 | 16.28 | 3,522.63 | 16.28 | 3,525.87 | 16.3 | +3.24 | +75.17 | 0 | 0 |
| 2025/07/30 | 82.3 | +0.7 | +0.86 | 2,934 | 24,084.42 | 454 | 15.47 | 3,722.62 | 15.46 | 3,732.95 | 15.5 | +10.33 | +227.53 | 0 | 0 |
| 2025/07/29 | 81.6 | +0.1 | +0.12 | 2,383 | 19,439.63 | 389 | 16.32 | 3,173.97 | 16.33 | 3,173.44 | 16.32 | -0.53 | -13.62 | 0 | 0 |
| 2025/07/28 | 81.5 | -0.4 | -0.49 | 4,738 | 38,652.52 | 598 | 12.62 | 4,880.55 | 12.63 | 4,885.49 | 12.64 | +4.94 | +82.61 | 0 | 0 |
| 2025/07/25 | 81.9 | +0.2 | +0.24 | 3,054 | 25,047.3 | 673 | 22.04 | 5,519.41 | 22.04 | 5,522.61 | 22.05 | +3.2 | +47.55 | 0 | 0 |
| 2025/07/24 | 81.7 | -0.8 | -0.97 | 5,755 | 47,106.52 | 1,284 | 22.31 | 10,507.84 | 22.31 | 10,524.13 | 22.34 | +16.29 | +126.87 | 0 | 0 |
| 2025/07/23 | 82.5 | +1 | +1.23 | 5,217 | 42,809.01 | 1,060 | 20.32 | 8,686.58 | 20.29 | 8,707.88 | 20.34 | +21.3 | +200.94 | 0 | 0 |
| 2025/07/22 | 81.5 | -0.8 | -0.97 | 8,058 | 65,809.36 | 1,584 | 19.66 | 12,918.58 | 19.63 | 12,981.84 | 19.73 | +63.26 | +399.37 | 0 | 0 |
| 2025/07/21 | 82.3 | -0.1 | -0.12 | 4,641 | 38,232.35 | 394 | 8.49 | 3,246.55 | 8.49 | 3,247.1 | 8.49 | +0.55 | +13.96 | 0 | 0 |
| 2025/07/18 | 82.4 | +0.2 | +0.24 | 5,435 | 44,682.34 | 801 | 14.74 | 6,585.13 | 14.74 | 6,595.76 | 14.76 | +10.63 | +132.71 | 0 | 0 |
| 2025/07/17 | 82.2 | -0.3 | -0.36 | 7,899 | 64,971.16 | 1,303 | 16.5 | 10,719.46 | 16.5 | 10,727.33 | 16.51 | +7.87 | +60.4 | 0 | 0 |
| 2025/07/16 | 82.5 | +0 | +0 | 8,275 | 67,950.37 | 2,257 | 27.28 | 18,530.59 | 27.27 | 18,563.33 | 27.32 | +32.74 | +145.06 | 1 | 0.01 |
| 2025/07/15 | 82.5 | -0.9 | -1.08 | 7,393 | 61,035.98 | 1,000 | 13.53 | 8,254.26 | 13.52 | 8,288.43 | 13.58 | +34.17 | +341.7 | 0 | 0 |
| 2025/07/14 | 83.4 | +0.7 | +0.85 | 6,778 | 56,417.27 | 1,106 | 16.32 | 9,196.58 | 16.3 | 9,208.61 | 16.32 | +12.03 | +108.77 | 0 | 0 |
| 2025/07/11 | 82.7 | +0.3 | +0.36 | 6,917 | 57,190.6 | 1,191 | 17.22 | 9,848.65 | 17.22 | 9,849.21 | 17.22 | +0.56 | +4.7 | 0 | 0 |
| 2025/07/10 | 82.4 | +1.7 | +2.11 | 11,041 | 90,902.43 | 2,673 | 24.21 | 22,015.5 | 24.22 | 22,012.88 | 24.22 | -2.62 | -9.8 | 30 | 0.27 |
| 2025/07/09 | 80.7 | -7 | -4.09 | 53,447 | 436,077.54 | 5,552 | 10.39 | 45,386.69 | 10.41 | 45,318.89 | 10.39 | -67.8 | -122.12 | 226 | 0.42 |
| 2025/07/08 | 87.7 | -0.4 | -0.45 | 19,353 | 170,226.09 | 2,408 | 12.44 | 21,203.84 | 12.46 | 21,208.01 | 12.46 | +4.17 | +17.32 | 0 | 0 |
| 2025/07/07 | 88.1 | -2.8 | -3.08 | 26,247 | 231,504.51 | 4,082 | 15.55 | 36,031.02 | 15.56 | 35,997.81 | 15.55 | -33.21 | -81.36 | 0 | 0 |
| 2025/07/04 | 90.9 | +0.4 | +0.44 | 10,992 | 99,520.75 | 1,245 | 11.33 | 11,260.69 | 11.31 | 11,290.58 | 11.34 | +29.89 | +240.08 | 0 | 0 |
| 2025/07/03 | 90.5 | +1.6 | +1.8 | 11,820 | 106,480.31 | 2,454 | 20.76 | 22,066.37 | 20.72 | 22,103.97 | 20.76 | +37.6 | +153.22 | 0 | 0 |
| 2025/07/02 | 88.9 | -0.5 | -0.56 | 11,008 | 97,614.6 | 3,196 | 29.03 | 28,342.67 | 29.04 | 28,355.65 | 29.05 | +12.98 | +40.61 | 0 | 0 |
| 2025/07/01 | 89.4 | -0.2 | -0.22 | 16,256 | 145,192.94 | 2,880 | 17.72 | 25,697.21 | 17.7 | 25,803.31 | 17.77 | +106.1 | +368.4 | 0 | 0 |
| 2025/06/30 | 89.6 | +0.3 | +0.34 | 12,056 | 107,801.82 | 1,718 | 14.25 | 15,322.43 | 14.21 | 15,382.29 | 14.27 | +59.86 | +348.43 | 9 | 0.07 |
| 2025/06/27 | 89.3 | +1 | +1.13 | 8,629 | 76,749.78 | 2,175 | 25.21 | 19,319.43 | 25.17 | 19,341.17 | 25.2 | +21.74 | +99.95 | 0 | 0 |
| 2025/06/26 | 88.3 | -0.7 | -0.79 | 25,407 | 225,041.06 | 3,842 | 15.12 | 34,001.42 | 15.11 | 34,089.49 | 15.15 | +88.07 | +229.23 | 0 | 0 |
| 2025/06/25 | 89 | +2.5 | +2.89 | 12,461 | 110,137.79 | 308 | 2.47 | 2,213.33 | 2.01 | 2,221.55 | 2.02 | +8.22 | +266.88 | 1 | 0.01 |
| 2025/06/24 | 86.5 | -5 | -5.46 | 32,964 | 290,104.12 | 4,407 | 13.37 | 38,694.49 | 13.34 | 39,383.85 | 13.58 | +689.36 | +1,564.24 | 0 | 0 |
| 2025/06/23 | 91.5 | -0.3 | -0.33 | 7,397 | 67,548.81 | 1,212 | 16.39 | 11,064.35 | 16.38 | 11,080.1 | 16.4 | +15.75 | +129.95 | 0 | 0 |
| 2025/06/20 | 91.8 | -0.1 | -0.11 | 8,212 | 75,402.69 | 1,244 | 15.15 | 11,419.62 | 15.14 | 11,425.06 | 15.15 | +5.44 | +43.73 | 0 | 0 |
| 2025/06/19 | 91.9 | -0.3 | -0.33 | 7,632 | 70,013.57 | 1,585 | 20.77 | 14,544.57 | 20.77 | 14,556.9 | 20.79 | +12.33 | +77.79 | 0 | 0 |
| 2025/06/18 | 92.2 | +1.7 | +1.88 | 11,185 | 102,564.39 | 1,950 | 17.43 | 17,799.8 | 17.35 | 17,930.99 | 17.48 | +131.19 | +672.77 | 0 | 0 |
| 2025/06/17 | 90.5 | +0.5 | +0.56 | 5,378 | 48,563.2 | 1,212 | 22.54 | 10,936.42 | 22.52 | 10,956.02 | 22.56 | +19.6 | +161.72 | 0 | 0 |
| 2025/06/16 | 90 | +1.5 | +1.69 | 8,792 | 78,997.44 | 1,443 | 16.41 | 12,934.39 | 16.37 | 12,979.89 | 16.43 | +45.5 | +315.32 | 0 | 0 |
| 2025/06/13 | 88.5 | +0.4 | +0.45 | 4,637 | 41,053.46 | 745 | 16.07 | 6,590.19 | 16.05 | 6,594.86 | 16.06 | +4.67 | +62.68 | 1 | 0.02 |
| 2025/06/12 | 88.1 | +0.3 | +0.34 | 3,379 | 29,838.12 | 804 | 23.79 | 7,104.24 | 23.81 | 7,101.59 | 23.8 | -2.65 | -32.96 | 0 | 0 |
| 2025/06/11 | 87.8 | -0.2 | -0.23 | 5,983 | 52,714.65 | 856 | 14.31 | 7,531.92 | 14.29 | 7,555.82 | 14.33 | +23.9 | +279.21 | 0 | 0 |
| 2025/06/10 | 88 | +1.3 | +1.5 | 7,342 | 64,729.17 | 1,020 | 13.89 | 8,950.74 | 13.83 | 9,009.54 | 13.92 | +58.8 | +576.47 | 0 | 0 |
| 2025/06/09 | 86.7 | +0.3 | +0.35 | 4,147 | 35,992.59 | 707 | 17.05 | 6,135.76 | 17.05 | 6,137.55 | 17.05 | +1.79 | +25.32 | 0 | 0 |
| 2025/06/06 | 86.4 | +0.6 | +0.7 | 4,375 | 37,874.6 | 772 | 17.64 | 6,677.83 | 17.63 | 6,688.02 | 17.66 | +10.19 | +131.99 | 0 | 0 |
| 2025/06/05 | 85.8 | +1.2 | +1.42 | 8,529 | 73,140.89 | 1,630 | 19.11 | 13,962.93 | 19.09 | 13,980.23 | 19.11 | +17.3 | +106.13 | 0 | 0 |
| 2025/06/04 | 84.6 | -0.9 | -1.05 | 12,384 | 105,341.1 | 1,736 | 14.02 | 14,745.87 | 14 | 14,804.38 | 14.05 | +58.51 | +337.04 | 0 | 0 |
| 2025/06/03 | 85.5 | -0.4 | -0.47 | 18,708 | 160,492.79 | 2,537 | 13.56 | 21,771.32 | 13.57 | 21,832.71 | 13.6 | +61.39 | +241.98 | 0 | 0 |
| 2025/06/02 | 85.9 | -0.6 | -0.69 | 10,926 | 94,024.6 | 2,399 | 21.96 | 20,629.06 | 21.94 | 20,664.4 | 21.98 | +35.34 | +147.31 | 0 | 0 |
| 2025/05/29 | 86.5 | -2 | -2.26 | 19,407 | 168,328.1 | 3,227 | 16.63 | 27,993.44 | 16.63 | 28,061.22 | 16.67 | +67.78 | +210.04 | 0 | 0 |
| 2025/05/28 | 88.5 | +0.4 | +0.45 | 9,188 | 81,051.1 | 2,054 | 22.35 | 18,127.95 | 22.37 | 18,135.69 | 22.38 | +7.74 | +37.68 | 0 | 0 |
| 2025/05/27 | 88.1 | -1.7 | -1.89 | 8,896 | 78,744.18 | 2,200 | 24.73 | 19,455.35 | 24.71 | 19,477.9 | 24.74 | +22.55 | +102.5 | 0 | 0 |
| 2025/05/26 | 89.8 | +0.8 | +0.9 | 7,178 | 63,996.16 | 1,712 | 23.85 | 15,206.96 | 23.76 | 15,321.3 | 23.94 | +114.34 | +667.87 | 1 | 0.01 |
| 2025/05/23 | 89 | +0.8 | +0.91 | 6,625 | 58,561.46 | 2,211 | 33.37 | 19,480.09 | 33.26 | 19,604.02 | 33.48 | +123.93 | +560.52 | 0 | 0 |
| 2025/05/22 | 88.2 | -1.7 | -1.89 | 7,137 | 63,281.86 | 1,686 | 23.62 | 14,952.5 | 23.63 | 15,004.64 | 23.71 | +52.14 | +309.25 | 0 | 0 |
| 2025/05/21 | 89.9 | +1.8 | +2.04 | 3,312 | 29,655.83 | 756 | 22.83 | 6,763.47 | 22.81 | 6,777.32 | 22.85 | +13.85 | +183.2 | 0 | 0 |
| 2025/05/20 | 88.1 | -0.7 | -0.79 | 3,583 | 31,810.58 | 554 | 15.46 | 4,908.71 | 15.43 | 4,934.4 | 15.51 | +25.69 | +463.72 | 0 | 0 |
| 2025/05/19 | 88.8 | -0.3 | -0.34 | 3,844 | 34,269.67 | 1,003 | 26.09 | 8,939.91 | 26.09 | 8,950.78 | 26.12 | +10.87 | +108.37 | 0 | 0 |
| 2025/05/16 | 89.1 | -0.9 | -1 | 5,944 | 52,877.35 | 2,295 | 38.61 | 20,413.45 | 38.61 | 20,425.89 | 38.63 | +12.44 | +54.2 | 0 | 0 |
| 2025/05/15 | 90 | +3.7 | +4.29 | 8,426 | 74,893.61 | 2,927 | 34.74 | 25,883.38 | 34.56 | 26,111.31 | 34.86 | +227.93 | +778.72 | 0 | 0 |
| 2025/05/14 | 86.3 | +0.1 | +0.12 | 3,485 | 30,161.2 | 669 | 19.2 | 5,793.24 | 19.21 | 5,799.03 | 19.23 | +5.79 | +86.55 | 0 | 0 |
| 2025/05/13 | 86.2 | -0.6 | -0.69 | 6,583 | 56,918.12 | 859 | 13.05 | 7,423.52 | 13.04 | 7,436.51 | 13.07 | +12.99 | +151.22 | 0 | 0 |
| 2025/05/12 | 86.8 | -0.3 | -0.34 | 5,095 | 44,403.83 | 1,106 | 21.71 | 9,630.13 | 21.69 | 9,644.36 | 21.72 | +14.23 | +128.66 | 0 | 0 |
| 2025/05/09 | 87.1 | +0.3 | +0.35 | 3,439 | 29,983.46 | 934 | 27.16 | 8,138.33 | 27.14 | 8,143.06 | 27.16 | +4.73 | +50.64 | 0 | 0 |
| 2025/05/08 | 86.8 | -0.4 | -0.46 | 4,587 | 39,986.24 | 651 | 14.19 | 5,671.48 | 14.18 | 5,695.6 | 14.24 | +24.12 | +370.51 | 0 | 0 |
| 2025/05/07 | 87.2 | -1.3 | -1.47 | 4,305 | 37,980.87 | 1,170 | 27.18 | 10,318.42 | 27.17 | 10,353.48 | 27.26 | +35.06 | +299.66 | 0 | 0 |
| 2025/05/06 | 88.5 | +1.1 | +1.26 | 6,711 | 59,520.38 | 1,296 | 19.31 | 11,482.76 | 19.29 | 11,497.35 | 19.32 | +14.59 | +112.58 | 0 | 0 |
| 2025/05/05 | 87.4 | +0.9 | +1.04 | 4,929 | 43,151.12 | 1,411 | 28.63 | 12,334.41 | 28.58 | 12,368.78 | 28.66 | +34.37 | +243.59 | 0 | 0 |
| 2025/05/02 | 86.5 | +0.8 | +0.93 | 3,315 | 28,662.17 | 438 | 13.21 | 3,782.38 | 13.2 | 3,784.68 | 13.2 | +2.3 | +52.51 | 0 | 0 |
| 2025/04/30 | 85.7 | -0.7 | -0.81 | 5,001 | 42,948.01 | 1,121 | 22.41 | 9,621.71 | 22.4 | 9,624.14 | 22.41 | +2.43 | +21.68 | 0 | 0 |
| 2025/04/29 | 86.4 | +1.1 | +1.29 | 4,763 | 41,168.69 | 887 | 18.62 | 7,662.87 | 18.61 | 7,672.22 | 18.64 | +9.35 | +105.41 | 0 | 0 |
| 2025/04/28 | 85.3 | -0.3 | -0.35 | 5,094 | 43,556.04 | 864 | 16.96 | 7,382.03 | 16.95 | 7,392.28 | 16.97 | +10.25 | +118.63 | 0 | 0 |
| 2025/04/25 | 85.6 | -0.8 | -0.93 | 6,204 | 53,348.15 | 734 | 11.83 | 6,326.71 | 11.86 | 6,317.5 | 11.84 | -9.21 | -125.48 | 0 | 0 |
| 2025/04/24 | 86.4 | -0.4 | -0.46 | 3,607 | 31,243.25 | 629 | 17.44 | 5,452.78 | 17.45 | 5,454.63 | 17.46 | +1.85 | +29.41 | 0 | 0 |
| 2025/04/23 | 86.8 | +1.6 | +1.88 | 5,443 | 47,249.47 | 1,483 | 27.25 | 12,846.99 | 27.19 | 12,886.42 | 27.27 | +39.43 | +265.88 | 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。
