4904
88.4
TWD-4.30 (-4.64%)
2025.04.07收盤
遠傳－現股當沖
遠傳最新現股當沖狀況
整理遠傳最新(2025/04/07) 當沖狀況。整體成交張數為6,157張，佔整體市場成交張數的41.57%。當日現股當沖之總損益為+712萬元、每張平均損益則為+1,157元。
開盤價
83.5
收盤價
88.4
當日範圍
83.5 - 88.8
成交張數
14,813
開盤價(昨)
92.1
收盤價(昨)
92.7
昨日範圍
92 - 93.5
成交張數(昨)
4,686
成交金額
12.85億
成交金額(昨)
4.36億
52週範圍
79.2 - 93.7
發行股數
36億
市值
3187億
現股當沖－歷史逐日資訊
開盤價
83.5
收盤價
88.4
成交張數
14,813
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(%) | ||||||
| 2025/04/07 | 88.4 | -4.3 | -4.64 | 14,813 | 128,462.05 | 6,157 | 41.57 | 53,288.95 | 41.48 | 54,001.12 | 42.04 | +712.17 | +1,156.68 | 3 | 0.02 |
| 2025/04/02 | 92.7 | +0.2 | +0.22 | 4,686 | 43,564.21 | 1,223 | 26.1 | 11,352.22 | 26.06 | 11,385.37 | 26.13 | +33.15 | +271.05 | 0 | 0 |
| 2025/04/01 | 92.5 | +0.5 | +0.54 | 4,336 | 40,223.56 | 1,577 | 36.37 | 14,611.48 | 36.33 | 14,639.29 | 36.39 | +27.81 | +176.35 | 0 | 0 |
| 2025/03/31 | 92 | -1.7 | -1.81 | 6,667 | 61,703.47 | 2,498 | 37.47 | 23,114.76 | 37.46 | 23,128.2 | 37.48 | +13.44 | +53.8 | 0 | 0 |
| 2025/03/28 | 93.7 | +0.1 | +0.11 | 3,699 | 34,549.63 | 1,322 | 35.74 | 12,338.09 | 35.71 | 12,354.2 | 35.76 | +16.11 | +121.86 | 0 | 0 |
| 2025/03/27 | 93.6 | +1 | +1.08 | 2,758 | 25,699.03 | 1,011 | 36.66 | 9,396.61 | 36.56 | 9,432.13 | 36.7 | +35.52 | +351.34 | 0 | 0 |
| 2025/03/26 | 92.6 | +0 | +0 | 2,296 | 21,233.32 | 654 | 28.48 | 6,039.95 | 28.45 | 6,050.58 | 28.5 | +10.63 | +162.54 | 0 | 0 |
| 2025/03/25 | 92.6 | -0.4 | -0.43 | 1,895 | 17,544.6 | 654 | 34.51 | 6,055.29 | 34.51 | 6,056.34 | 34.52 | +1.05 | +16.06 | 0 | 0 |
| 2025/03/24 | 93 | -0.2 | -0.21 | 2,981 | 27,737.45 | 464 | 15.57 | 4,310.92 | 15.54 | 4,321.08 | 15.58 | +10.16 | +218.97 | 0 | 0 |
| 2025/03/21 | 93.2 | +0.7 | +0.76 | 6,180 | 57,466.05 | 890 | 14.4 | 8,235.82 | 14.33 | 8,286.13 | 14.42 | +50.31 | +565.28 | 0 | 0 |
| 2025/03/20 | 92.5 | +1.4 | +1.54 | 2,280 | 20,999.98 | 616 | 27.02 | 5,663.86 | 26.97 | 5,680.74 | 27.05 | +16.88 | +274.03 | 0 | 0 |
| 2025/03/19 | 91.1 | -1.7 | -1.83 | 2,931 | 26,877.02 | 468 | 15.97 | 4,289.03 | 15.96 | 4,316.41 | 16.06 | +27.38 | +585.04 | 0 | 0 |
| 2025/03/18 | 92.8 | +1.5 | +1.64 | 2,895 | 26,754.99 | 560 | 19.34 | 5,163.08 | 19.3 | 5,175.8 | 19.35 | +12.72 | +227.14 | 0 | 0 |
| 2025/03/17 | 91.3 | -1.1 | -1.19 | 3,587 | 32,850.68 | 614 | 17.12 | 5,627.71 | 17.13 | 5,627.8 | 17.13 | +0.09 | +1.47 | 2 | 0.06 |
| 2025/03/14 | 92.4 | +0.1 | +0.11 | 3,563 | 33,044.96 | 809 | 22.7 | 7,500.37 | 22.7 | 7,514.64 | 22.74 | +14.27 | +176.39 | 0 | 0 |
| 2025/03/13 | 92.3 | +0.2 | +0.22 | 4,881 | 45,104.3 | 882 | 18.07 | 8,153.25 | 18.08 | 8,154.19 | 18.08 | +0.94 | +10.66 | 0 | 0 |
| 2025/03/12 | 92.1 | -0.9 | -0.97 | 4,736 | 43,813.3 | 590 | 12.46 | 5,467.2 | 12.48 | 5,468.18 | 12.48 | +0.98 | +16.61 | 0 | 0 |
| 2025/03/11 | 93 | +0 | +0 | 8,060 | 75,037.3 | 2,072 | 25.71 | 19,232.1 | 25.63 | 19,297.39 | 25.72 | +65.29 | +315.11 | 0 | 0 |
| 2025/03/10 | 93 | +0.3 | +0.32 | 7,596 | 70,968.76 | 843 | 11.1 | 7,850.85 | 11.06 | 7,897.78 | 11.13 | +46.93 | +556.7 | 0 | 0 |
| 2025/03/07 | 92.7 | +1 | +1.09 | 6,363 | 59,091.59 | 1,156 | 18.17 | 10,716.87 | 18.14 | 10,745.98 | 18.19 | +29.11 | +251.82 | 0 | 0 |
| 2025/03/06 | 91.7 | +0.3 | +0.33 | 5,064 | 46,475.1 | 363 | 7.17 | 3,321.7 | 7.15 | 3,336.85 | 7.18 | +15.15 | +417.36 | 0 | 0 |
| 2025/03/05 | 91.4 | +0.6 | +0.66 | 6,367 | 58,417.2 | 998 | 15.68 | 9,146.62 | 15.66 | 9,169.3 | 15.7 | +22.68 | +227.25 | 0 | 0 |
| 2025/03/04 | 90.8 | -0.5 | -0.55 | 6,288 | 57,246.99 | 1,547 | 24.6 | 14,070.56 | 24.58 | 14,089.64 | 24.61 | +19.08 | +123.34 | 0 | 0 |
| 2025/03/03 | 91.3 | +1.4 | +1.56 | 4,887 | 44,446.19 | 952 | 19.48 | 8,653.3 | 19.47 | 8,652.89 | 19.47 | -0.41 | -4.31 | 0 | 0 |
| 2025/02/27 | 89.9 | -0.1 | -0.11 | 7,386 | 66,470.51 | 1,207 | 16.34 | 10,862.97 | 16.34 | 10,861.33 | 16.34 | -1.64 | -13.59 | 0 | 0 |
| 2025/02/26 | 90 | +0.2 | +0.22 | 4,009 | 36,125.07 | 794 | 19.81 | 7,141.47 | 19.77 | 7,153.52 | 19.8 | +12.05 | +151.76 | 0 | 0 |
| 2025/02/25 | 89.8 | -0.2 | -0.22 | 3,067 | 27,582.26 | 523 | 17.05 | 4,694.09 | 17.02 | 4,698.29 | 17.03 | +4.2 | +80.31 | 0 | 0 |
| 2025/02/24 | 90 | +0.3 | +0.33 | 3,689 | 33,129.92 | 562 | 15.23 | 5,045.26 | 15.23 | 5,043.42 | 15.22 | -1.84 | -32.74 | 0 | 0 |
| 2025/02/21 | 89.7 | +1.8 | +2.05 | 4,860 | 43,513.91 | 799 | 16.44 | 7,136.64 | 16.4 | 7,153.42 | 16.44 | +16.78 | +210.01 | 0 | 0 |
| 2025/02/20 | 87.9 | -0.1 | -0.11 | 3,756 | 33,075.96 | 657 | 17.49 | 5,781.99 | 17.48 | 5,791.09 | 17.51 | +9.1 | +138.51 | 0 | 0 |
| 2025/02/19 | 88 | -1.1 | -1.23 | 5,049 | 44,580.06 | 701 | 13.88 | 6,187.25 | 13.88 | 6,210.33 | 13.93 | +23.08 | +329.24 | 0 | 0 |
| 2025/02/18 | 89.1 | +0.5 | +0.56 | 2,738 | 24,320.26 | 628 | 22.93 | 5,572.3 | 22.91 | 5,583.95 | 22.96 | +11.65 | +185.51 | 0 | 0 |
| 2025/02/17 | 88.6 | -0.2 | -0.23 | 3,429 | 30,481.4 | 628 | 18.32 | 5,578.23 | 18.3 | 5,598.02 | 18.37 | +19.79 | +315.13 | 0 | 0 |
| 2025/02/14 | 88.8 | -0.2 | -0.22 | 2,920 | 25,905.42 | 441 | 15.1 | 3,911.81 | 15.1 | 3,917.17 | 15.12 | +5.36 | +121.54 | 0 | 0 |
| 2025/02/13 | 89 | -0.9 | -1 | 3,346 | 29,903.91 | 690 | 20.62 | 6,160.59 | 20.6 | 6,184.55 | 20.68 | +23.96 | +347.25 | 0 | 0 |
| 2025/02/12 | 89.9 | +1.1 | +1.24 | 3,441 | 30,856.97 | 753 | 21.88 | 6,738.76 | 21.84 | 6,758.53 | 21.9 | +19.77 | +262.55 | 0 | 0 |
| 2025/02/11 | 88.8 | -1 | -1.11 | 3,183 | 28,409.12 | 971 | 30.5 | 8,654.13 | 30.46 | 8,677.45 | 30.54 | +23.32 | +240.16 | 0 | 0 |
| 2025/02/10 | 89.8 | -0.3 | -0.33 | 3,346 | 30,031.74 | 1,085 | 32.43 | 9,731.62 | 32.4 | 9,743.06 | 32.44 | +11.44 | +105.44 | 0 | 0 |
| 2025/02/07 | 90.1 | -0.1 | -0.11 | 2,409 | 21,699.07 | 585 | 24.28 | 5,264.35 | 24.26 | 5,273.61 | 24.3 | +9.26 | +158.29 | 0 | 0 |
| 2025/02/06 | 90.2 | -0.3 | -0.33 | 3,287 | 29,682.44 | 764 | 23.25 | 6,885.17 | 23.2 | 6,907.16 | 23.27 | +21.99 | +287.83 | 0 | 0 |
| 2025/02/05 | 90.5 | +0.4 | +0.44 | 3,406 | 30,817.96 | 645 | 18.94 | 5,834.54 | 18.93 | 5,836.36 | 18.94 | +1.82 | +28.22 | 0 | 0 |
| 2025/02/04 | 90.1 | +0.3 | +0.33 | 4,142 | 37,301.95 | 1,222 | 29.5 | 10,993.4 | 29.47 | 11,010.79 | 29.52 | +17.39 | +142.31 | 0 | 0 |
| 2025/02/03 | 89.8 | +1.7 | +1.93 | 4,885 | 43,568.5 | 1,681 | 34.41 | 14,928.55 | 34.26 | 14,986.62 | 34.4 | +58.07 | +345.45 | 0 | 0 |
| 2025/01/22 | 88.1 | +0.3 | +0.34 | 2,179 | 19,194.24 | 206 | 9.45 | 1,814.11 | 9.45 | 1,816.79 | 9.47 | +2.68 | +130.1 | 0 | 0 |
| 2025/01/21 | 87.8 | +0 | +0 | 2,214 | 19,460.99 | 402 | 18.16 | 3,532.04 | 18.15 | 3,536.73 | 18.17 | +4.69 | +116.67 | 0 | 0 |
| 2025/01/20 | 87.8 | -1.3 | -1.46 | 2,534 | 22,328.37 | 419 | 16.54 | 3,687.28 | 16.51 | 3,691.51 | 16.53 | +4.23 | +100.95 | 0 | 0 |
| 2025/01/17 | 89.1 | +0.3 | +0.34 | 5,286 | 47,203.56 | 1,414 | 26.75 | 12,612.77 | 26.72 | 12,646.43 | 26.79 | +33.66 | +238.05 | 0 | 0 |
| 2025/01/16 | 88.8 | +0.7 | +0.79 | 3,890 | 34,630.57 | 718 | 18.46 | 6,383.45 | 18.43 | 6,397.13 | 18.47 | +13.68 | +190.53 | 0 | 0 |
| 2025/01/15 | 88.1 | -0.9 | -1.01 | 2,757 | 24,401.44 | 626 | 22.71 | 5,530.74 | 22.67 | 5,548.69 | 22.74 | +17.95 | +286.74 | 0 | 0 |
| 2025/01/14 | 89 | +1.4 | +1.6 | 3,190 | 28,309.97 | 780 | 24.45 | 6,907.67 | 24.4 | 6,927.29 | 24.47 | +19.62 | +251.54 | 0 | 0 |
| 2025/01/13 | 87.6 | +1 | +1.15 | 8,399 | 73,509.76 | 2,086 | 24.84 | 18,193 | 24.75 | 18,258.61 | 24.84 | +65.61 | +314.53 | 0 | 0 |
| 2025/01/10 | 86.6 | -0.6 | -0.69 | 5,737 | 49,808.88 | 1,716 | 29.91 | 14,882.34 | 29.88 | 14,921.32 | 29.96 | +38.98 | +227.16 | 0 | 0 |
| 2025/01/09 | 87.2 | +0.5 | +0.58 | 2,831 | 24,749.78 | 632 | 22.32 | 5,523.76 | 22.32 | 5,532.75 | 22.35 | +8.99 | +142.25 | 0 | 0 |
| 2025/01/08 | 86.7 | -1.6 | -1.81 | 6,645 | 58,227.16 | 896 | 13.48 | 7,833.54 | 13.45 | 7,888.49 | 13.55 | +54.95 | +613.28 | 0 | 0 |
| 2025/01/07 | 88.3 | -1.4 | -1.56 | 4,785 | 42,423.73 | 1,036 | 21.65 | 9,177.9 | 21.63 | 9,223.03 | 21.74 | +45.13 | +435.62 | 0 | 0 |
| 2025/01/06 | 89.7 | +0.9 | +1.01 | 3,775 | 33,875.04 | 1,116 | 29.56 | 9,989.14 | 29.49 | 10,010.01 | 29.55 | +20.87 | +187.01 | 0 | 0 |
| 2025/01/03 | 88.8 | +0 | +0 | 2,474 | 21,994.59 | 743 | 30.03 | 6,600.85 | 30.01 | 6,608.52 | 30.05 | +7.67 | +103.23 | 0 | 0 |
| 2025/01/02 | 88.8 | -0.6 | -0.67 | 3,735 | 33,117.51 | 1,104 | 29.56 | 9,786.98 | 29.55 | 9,799.32 | 29.59 | +12.34 | +111.78 | 0 | 0 |
| 2024/12/31 | 89.4 | -0.2 | -0.22 | 2,278 | 20,322.55 | 698 | 30.64 | 6,229 | 30.65 | 6,231.26 | 30.66 | +2.26 | +32.38 | 0 | 0 |
| 2024/12/30 | 89.6 | -0.8 | -0.88 | 2,001 | 17,971 | 704 | 35.18 | 6,316.52 | 35.15 | 6,330.1 | 35.22 | +13.58 | +192.9 | 0 | 0 |
| 2024/12/27 | 90.4 | -0.7 | -0.77 | 2,637 | 23,904.51 | 477 | 18.09 | 4,314.74 | 18.05 | 4,320.12 | 18.07 | +5.38 | +112.79 | 0 | 0 |
| 2024/12/26 | 91.1 | -0.4 | -0.44 | 3,118 | 28,390.43 | 324 | 10.39 | 2,948.13 | 10.38 | 2,951.27 | 10.4 | +3.14 | +96.91 | 0 | 0 |
| 2024/12/25 | 91.5 | +0.5 | +0.55 | 4,394 | 40,251.65 | 1,021 | 23.24 | 9,339.43 | 23.2 | 9,364.81 | 23.27 | +25.38 | +248.58 | 0 | 0 |
| 2024/12/24 | 91 | -0.4 | -0.44 | 6,001 | 54,448.6 | 1,096 | 18.26 | 9,917.22 | 18.21 | 9,965.67 | 18.3 | +48.45 | +442.06 | 0 | 0 |
| 2024/12/23 | 91.4 | +1.9 | +2.12 | 6,530 | 59,531.36 | 990 | 15.16 | 8,993.51 | 15.11 | 9,030.85 | 15.17 | +37.34 | +377.17 | 0 | 0 |
| 2024/12/20 | 89.5 | -1.4 | -1.54 | 8,699 | 77,926.81 | 2,018 | 23.2 | 18,078.81 | 23.2 | 18,110.78 | 23.24 | +31.97 | +158.42 | 0 | 0 |
| 2024/12/19 | 90.9 | -0.7 | -0.76 | 8,149 | 73,787 | 1,645 | 20.19 | 14,857.63 | 20.14 | 14,908.82 | 20.21 | +51.19 | +311.19 | 0 | 0 |
| 2024/12/18 | 91.6 | +0.1 | +0.11 | 6,759 | 61,581.51 | 1,101 | 16.29 | 9,999.3 | 16.24 | 10,075.17 | 16.36 | +75.87 | +689.1 | 0 | 0 |
| 2024/12/17 | 91.5 | +1 | +1.1 | 11,448 | 104,160.62 | 1,337 | 11.68 | 12,099.73 | 11.62 | 12,180.4 | 11.69 | +80.67 | +603.37 | 0 | 0 |
| 2024/12/16 | 90.5 | +0.5 | +0.56 | 5,328 | 48,117.9 | 1,116 | 20.95 | 10,048.85 | 20.88 | 10,088.21 | 20.97 | +39.36 | +352.69 | 0 | 0 |
| 2024/12/13 | 90 | +0.2 | +0.22 | 4,251 | 38,275.3 | 1,056 | 24.84 | 9,491.9 | 24.8 | 9,522.17 | 24.88 | +30.27 | +286.65 | 0 | 0 |
| 2024/12/12 | 89.8 | -0.2 | -0.22 | 2,887 | 25,932.09 | 495 | 17.15 | 4,442.45 | 17.13 | 4,447 | 17.15 | +4.55 | +91.92 | 0 | 0 |
| 2024/12/11 | 90 | +0.1 | +0.11 | 7,127 | 64,183.92 | 467 | 6.55 | 4,205.52 | 6.55 | 4,209.68 | 6.56 | +4.16 | +89.08 | 0 | 0 |
| 2024/12/10 | 89.9 | -0.1 | -0.11 | 6,377 | 57,431.25 | 1,134 | 17.78 | 10,198.07 | 17.76 | 10,218.3 | 17.79 | +20.23 | +178.4 | 0 | 0 |
| 2024/12/09 | 90 | +0.6 | +0.67 | 2,224 | 19,981.8 | 648 | 29.14 | 5,813.14 | 29.09 | 5,819.82 | 29.13 | +6.68 | +103.09 | 0 | 0 |
| 2024/12/06 | 89.4 | +0 | +0 | 5,542 | 49,534.6 | 1,583 | 28.57 | 14,128.7 | 28.52 | 14,157.65 | 28.58 | +28.95 | +182.88 | 0 | 0 |
| 2024/12/05 | 89.4 | +0.6 | +0.68 | 6,756 | 60,394.48 | 1,521 | 22.51 | 13,566.97 | 22.46 | 13,594.97 | 22.51 | +28 | +184.09 | 0 | 0 |
| 2024/12/04 | 88.8 | +0 | +0 | 10,068 | 88,778.46 | 3,669 | 36.44 | 32,353.9 | 36.44 | 32,408.2 | 36.5 | +54.3 | +148 | 0 | 0 |
| 2024/12/03 | 88.8 | -2.7 | -2.95 | 11,112 | 98,875.45 | 2,012 | 18.11 | 17,914.45 | 18.12 | 17,952.78 | 18.16 | +38.33 | +190.51 | 0 | 0 |
| 2024/12/02 | 91.5 | +1.6 | +1.78 | 6,251 | 57,286.17 | 1,057 | 16.91 | 9,666.74 | 16.87 | 9,702.62 | 16.94 | +35.88 | +339.45 | 0 | 0 |
| 2024/11/29 | 89.9 | -0.8 | -0.88 | 3,633 | 32,708.89 | 1,521 | 41.87 | 13,566.97 | 41.48 | 13,594.97 | 41.56 | +28 | +184.09 | 0 | 0 |
| 2024/11/28 | 90.7 | -1 | -1.09 | 3,241 | 29,655.54 | 719 | 22.18 | 6,572.37 | 22.16 | 6,573.82 | 22.17 | +1.45 | +20.17 | 0 | 0 |
| 2024/11/27 | 91.7 | +1.4 | +1.55 | 3,802 | 34,816.24 | 484 | 12.73 | 4,413.52 | 12.68 | 4,423.07 | 12.7 | +9.55 | +197.31 | 0 | 0 |
| 2024/11/26 | 90.3 | -0.7 | -0.77 | 2,797 | 25,225.54 | 678 | 24.24 | 6,109.61 | 24.22 | 6,116.97 | 24.25 | +7.36 | +108.55 | 0 | 0 |
| 2024/11/25 | 91 | +1.8 | +2.02 | 21,486 | 195,255.65 | 1,002 | 4.66 | 9,059.99 | 4.64 | 9,087.12 | 4.65 | +27.13 | +270.76 | 0 | 0 |
| 2024/11/22 | 89.2 | +0.7 | +0.79 | 4,682 | 41,663.84 | 1,434 | 30.63 | 12,745.95 | 30.59 | 12,776.92 | 30.67 | +30.97 | +215.97 | 0 | 0 |
| 2024/11/21 | 88.5 | +0.3 | +0.34 | 7,424 | 65,260.11 | 2,956 | 39.81 | 25,956.93 | 39.77 | 25,974.78 | 39.8 | +17.85 | +60.39 | 0 | 0 |
| 2024/11/20 | 88.2 | +0.1 | +0.11 | 6,990 | 61,268.34 | 2,963 | 42.39 | 25,923.57 | 42.31 | 26,040.36 | 42.5 | +116.79 | +394.16 | 0 | 0 |
| 2024/11/19 | 88.1 | +0.4 | +0.46 | 6,741 | 59,120.78 | 2,233 | 33.12 | 19,566.14 | 33.1 | 19,590.26 | 33.14 | +24.12 | +108.02 | 0 | 0 |
| 2024/11/18 | 87.7 | -0.3 | -0.34 | 7,743 | 68,114.59 | 2,042 | 26.37 | 18,003.01 | 26.43 | 17,961.71 | 26.37 | -41.3 | -202.25 | 1 | 0.01 |
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。
