4904
88.5
TWD+0.30 (0.34%)
2024.11.21收盤
遠傳－現股當沖
遠傳最新現股當沖狀況
整理遠傳最新(2024/11/21) 當沖狀況。整體成交張數為2,949張，佔整體市場成交張數的39.72%。當日現股當沖之總損益為+17.53萬元、每張平均損益則為+59元。
開盤價
87.4
收盤價
88.5
當日範圍
86.8 - 88.5
成交張數
7,424
開盤價(昨)
88
收盤價(昨)
88.2
昨日範圍
87.2 - 88.2
成交張數(昨)
6,990
成交金額
6.53億
成交金額(昨)
6.13億
52週範圍
77 - 93.7
發行股數
36億
市值
3191億
現股當沖－歷史逐日資訊
開盤價
87.4
收盤價
88.5
成交張數
7,424
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(%) | ||||||
| 11/21 | 88.5 | +0.3 | +0.34 | 7,424 | 65,260.11 | 2,949 | 39.72 | 25,895.3 | 39.68 | 25,912.83 | 39.71 | +17.53 | +59.44 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 11/15 | 88 | -0.9 | -1.01 | 7,413 | 65,714.47 | 1,915 | 25.83 | 17,016.55 | 25.89 | 16,992.58 | 25.86 | -23.97 | -125.17 | 0 | 0 |
| 11/14 | 88.9 | -0.7 | -0.78 | 6,214 | 55,534.22 | 2,110 | 33.96 | 18,852.48 | 33.95 | 18,869.76 | 33.98 | +17.28 | +81.9 | 0 | 0 |
| 11/13 | 89.6 | +1 | +1.13 | 5,333 | 47,733.6 | 1,610 | 30.19 | 14,345.99 | 30.05 | 14,413.33 | 30.2 | +67.34 | +418.26 | 0 | 0 |
| 11/12 | 88.6 | +0 | +0 | 6,349 | 56,409.85 | 1,864 | 29.36 | 16,520.46 | 29.29 | 16,578.29 | 29.39 | +57.83 | +310.25 | 1 | 0.02 |
| 11/11 | 88.6 | +0 | +0 | 3,967 | 35,135.7 | 611 | 15.4 | 5,396.88 | 15.36 | 5,418.32 | 15.42 | +21.44 | +350.9 | 0 | 0 |
| 11/08 | 88.6 | -0.9 | -1.01 | 4,586 | 40,657.51 | 761 | 16.59 | 6,749.82 | 16.6 | 6,753.78 | 16.61 | +3.96 | +52.04 | 0 | 0 |
| 11/07 | 89.5 | +0.6 | +0.67 | 3,692 | 33,071.33 | 777 | 21.05 | 6,945.6 | 21 | 6,954.52 | 21.03 | +8.92 | +114.8 | 0 | 0 |
| 11/06 | 88.9 | -2.1 | -2.31 | 3,589 | 32,009.56 | 808 | 22.51 | 7,216.81 | 22.55 | 7,223.71 | 22.57 | +6.9 | +85.4 | 0 | 0 |
| 11/05 | 91 | +2.4 | +2.71 | 6,349 | 57,401.28 | 1,042 | 16.41 | 9,338.86 | 16.27 | 9,463.67 | 16.49 | +124.81 | +1,197.79 | 0 | 0 |
| 11/04 | 88.6 | -0.4 | -0.45 | 3,052 | 27,030.42 | 725 | 23.76 | 6,417.95 | 23.74 | 6,429.9 | 23.79 | +11.95 | +164.83 | 0 | 0 |
| 11/01 | 89 | +0 | +0 | 6,530 | 58,016.23 | 2,244 | 34.36 | 19,866.97 | 34.24 | 19,971.74 | 34.42 | +104.77 | +466.89 | 0 | 0 |
| 10/30 | 89 | -0.5 | -0.56 | 5,225 | 46,711.31 | 798 | 15.27 | 7,131.9 | 15.27 | 7,147.21 | 15.3 | +15.31 | +191.85 | 0 | 0 |
| 10/29 | 89.5 | +0.1 | +0.11 | 4,975 | 44,324.69 | 1,367 | 27.48 | 12,138.25 | 27.38 | 12,196.43 | 27.52 | +58.18 | +425.6 | 0 | 0 |
| 10/28 | 89.4 | +0.8 | +0.9 | 3,504 | 31,342.23 | 587 | 16.75 | 5,242.38 | 16.73 | 5,252.89 | 16.76 | +10.51 | +179.05 | 0 | 0 |
| 10/25 | 88.6 | -0.4 | -0.45 | 2,319 | 20,570.87 | 229 | 9.87 | 2,028.77 | 9.86 | 2,030.67 | 9.87 | +1.9 | +82.97 | 0 | 0 |
| 10/24 | 89 | +0.7 | +0.79 | 4,101 | 36,508.46 | 690 | 16.82 | 6,135.03 | 16.8 | 6,147.87 | 16.84 | +12.84 | +186.09 | 0 | 0 |
| 10/23 | 88.3 | -0.4 | -0.45 | 4,615 | 40,765.23 | 1,436 | 31.11 | 12,670.67 | 31.08 | 12,718.5 | 31.2 | +47.83 | +333.08 | 0 | 0 |
| 10/22 | 88.7 | +0.7 | +0.8 | 3,772 | 33,409.49 | 1,150 | 30.49 | 10,188.78 | 30.5 | 10,203.62 | 30.54 | +14.84 | +129.04 | 0 | 0 |
| 10/21 | 88 | -1.2 | -1.35 | 4,512 | 39,998.87 | 723 | 16.03 | 6,411.21 | 16.03 | 6,423.35 | 16.06 | +12.14 | +167.91 | 0 | 0 |
| 10/18 | 89.2 | +1.1 | +1.25 | 3,730 | 33,236.68 | 655 | 17.56 | 5,822.01 | 17.52 | 5,841.34 | 17.57 | +19.33 | +295.11 | 0 | 0 |
| 10/17 | 88.1 | +0.7 | +0.8 | 2,739 | 24,170.33 | 741 | 27.05 | 6,534.54 | 27.04 | 6,548.32 | 27.09 | +13.78 | +185.96 | 0 | 0 |
| 10/16 | 87.4 | +0.1 | +0.11 | 4,921 | 42,860.42 | 1,389 | 28.22 | 12,091.36 | 28.21 | 12,098.72 | 28.23 | +7.36 | +52.99 | 0 | 0 |
| 10/15 | 87.3 | +0.3 | +0.34 | 5,167 | 45,080.7 | 933 | 18.06 | 8,129.37 | 18.03 | 8,144.55 | 18.07 | +15.18 | +162.7 | 0 | 0 |
| 10/14 | 87 | -0.3 | -0.34 | 3,171 | 27,638.39 | 788 | 24.85 | 6,867.06 | 24.85 | 6,872.44 | 24.87 | +5.38 | +68.27 | 0 | 0 |
| 10/11 | 87.3 | -0.8 | -0.91 | 2,847 | 24,917.11 | 774 | 27.18 | 6,772.13 | 27.18 | 6,777.81 | 27.2 | +5.68 | +73.39 | 0 | 0 |
| 10/09 | 88.1 | -0.2 | -0.23 | 4,185 | 36,889.76 | 1,407 | 33.62 | 12,403.73 | 33.62 | 12,410.78 | 33.64 | +7.05 | +50.11 | 0 | 0 |
| 10/08 | 88.3 | -0.7 | -0.79 | 7,989 | 70,241.15 | 2,424 | 30.34 | 21,266.35 | 30.28 | 21,342.34 | 30.38 | +75.99 | +313.49 | 0 | 0 |
| 10/07 | 89 | +1.1 | +1.25 | 6,903 | 61,047.81 | 1,373 | 19.89 | 12,102.39 | 19.82 | 12,180.02 | 19.95 | +77.63 | +565.4 | 0 | 0 |
| 10/04 | 87.9 | -3.1 | -3.41 | 10,308 | 91,170.52 | 2,163 | 20.98 | 19,161.12 | 21.02 | 19,252.78 | 21.12 | +91.66 | +423.76 | 0 | 0 |
| 10/01 | 91 | +0.3 | +0.33 | 9,527 | 86,535.2 | 1,346 | 14.13 | 12,204.66 | 14.1 | 12,233.04 | 14.14 | +28.38 | +210.85 | 0 | 0 |
| 09/30 | 90.7 | -0.5 | -0.55 | 5,095 | 46,379.65 | 747 | 14.66 | 6,791.32 | 14.64 | 6,804.14 | 14.67 | +12.82 | +171.62 | 0 | 0 |
| 09/27 | 91.2 | -0.8 | -0.87 | 6,297 | 57,294.94 | 1,399 | 22.22 | 12,715.97 | 22.19 | 12,756.68 | 22.26 | +40.71 | +290.99 | 0 | 0 |
| 09/26 | 92 | -0.6 | -0.65 | 6,063 | 55,784.88 | 1,670 | 27.54 | 15,371.9 | 27.56 | 15,386.35 | 27.58 | +14.45 | +86.53 | 0 | 0 |
| 09/25 | 92.6 | -1 | -1.07 | 5,782 | 53,622.55 | 1,233 | 21.32 | 11,457.52 | 21.37 | 11,478.3 | 21.41 | +20.78 | +168.53 | 0 | 0 |
| 09/24 | 93.6 | +0.4 | +0.43 | 4,912 | 45,897.13 | 858 | 17.47 | 7,993.75 | 17.42 | 8,031.82 | 17.5 | +38.07 | +443.71 | 0 | 0 |
| 09/23 | 93.2 | -0.5 | -0.53 | 4,837 | 45,011.36 | 930 | 19.23 | 8,640.74 | 19.2 | 8,662.84 | 19.25 | +22.1 | +237.63 | 0 | 0 |
| 09/20 | 93.7 | +2 | +2.18 | 9,818 | 91,657.16 | 1,749 | 17.81 | 16,231.86 | 17.71 | 16,351.89 | 17.84 | +120.03 | +686.28 | 0 | 0 |
| 09/19 | 91.7 | -1.2 | -1.29 | 7,168 | 65,970.93 | 1,829 | 25.52 | 16,867.7 | 25.57 | 16,872.07 | 25.58 | +4.37 | +23.89 | 0 | 0 |
| 09/18 | 92.9 | +1 | +1.09 | 6,355 | 58,977.13 | 2,123 | 33.41 | 19,653.77 | 33.32 | 19,726.2 | 33.45 | +72.43 | +341.17 | 0 | 0 |
| 09/16 | 91.9 | -1.1 | -1.18 | 2,120 | 19,496.96 | 376 | 17.73 | 3,456.54 | 17.73 | 3,460.49 | 17.75 | +3.95 | +105.05 | 0 | 0 |
| 09/13 | 93 | +1.9 | +2.09 | 5,158 | 47,803.01 | 1,267 | 24.56 | 11,705.61 | 24.49 | 11,763.96 | 24.61 | +58.35 | +460.54 | 0 | 0 |
| 09/12 | 91.1 | -1.7 | -1.83 | 8,388 | 77,170.21 | 1,490 | 17.76 | 13,704.98 | 17.76 | 13,794.93 | 17.88 | +89.95 | +603.69 | 0 | 0 |
| 09/11 | 92.8 | +1.4 | +1.53 | 11,073 | 102,722.25 | 1,374 | 12.41 | 12,732.09 | 12.39 | 12,767.98 | 12.43 | +35.89 | +261.21 | 0 | 0 |
| 09/10 | 91.4 | -1.2 | -1.3 | 8,693 | 80,019.41 | 1,521 | 17.5 | 13,977.63 | 17.47 | 14,015.38 | 17.51 | +37.75 | +248.19 | 0 | 0 |
| 09/09 | 92.6 | +0.7 | +0.76 | 9,435 | 87,093.16 | 2,177 | 23.07 | 20,022.9 | 22.99 | 20,109.53 | 23.09 | +86.63 | +397.93 | 0 | 0 |
| 09/06 | 91.9 | +0.6 | +0.66 | 5,540 | 50,740.96 | 1,103 | 19.91 | 10,070.66 | 19.85 | 10,093.54 | 19.89 | +22.88 | +207.43 | 0 | 0 |
| 09/05 | 91.3 | +0.5 | +0.55 | 5,489 | 50,110.64 | 1,452 | 26.45 | 13,239.35 | 26.42 | 13,261.48 | 26.46 | +22.13 | +152.41 | 0 | 0 |
| 09/04 | 90.8 | -0.6 | -0.66 | 12,066 | 109,031.57 | 4,393 | 36.41 | 39,593.89 | 36.31 | 39,772.33 | 36.48 | +178.44 | +406.19 | 0 | 0 |
| 09/03 | 91.4 | +0.4 | +0.44 | 4,212 | 38,388.64 | 590 | 14.01 | 5,374.69 | 14 | 5,384.88 | 14.03 | +10.19 | +172.71 | 0 | 0 |
| 09/02 | 91 | +0.5 | +0.55 | 2,763 | 25,025.64 | 626 | 22.66 | 5,660.31 | 22.62 | 5,684.09 | 22.71 | +23.78 | +379.87 | 0 | 0 |
| 08/30 | 90.5 | +0.5 | +0.56 | 5,277 | 47,703.83 | 1,060 | 20.09 | 9,575.27 | 20.07 | 9,583.01 | 20.09 | +7.74 | +73.02 | 0 | 0 |
| 08/29 | 90 | -1.6 | -1.75 | 4,446 | 40,165.34 | 1,272 | 28.61 | 11,486.46 | 28.6 | 11,512.93 | 28.66 | +26.47 | +208.1 | 0 | 0 |
| 08/28 | 91.6 | +0.5 | +0.55 | 7,381 | 67,714.4 | 1,239 | 16.79 | 11,363.17 | 16.78 | 11,372.7 | 16.8 | +9.53 | +76.92 | 0 | 0 |
| 08/27 | 91.1 | +0.8 | +0.89 | 8,963 | 81,335.95 | 1,079 | 12.04 | 9,758.32 | 12 | 9,807.38 | 12.06 | +49.06 | +454.68 | 0 | 0 |
| 08/26 | 90.3 | -0.4 | -0.44 | 3,869 | 34,852.4 | 932 | 24.09 | 8,390.47 | 24.07 | 8,411.54 | 24.13 | +21.07 | +226.07 | 0 | 0 |
| 08/23 | 90.7 | +0.7 | +0.78 | 8,431 | 76,282.12 | 1,241 | 14.72 | 11,220.81 | 14.71 | 11,233.95 | 14.73 | +13.14 | +105.88 | 0 | 0 |
| 08/22 | 90 | +0 | +0 | 42,705 | 370,400.93 | 1,405 | 3.29 | 12,579.58 | 3.4 | 12,614.74 | 3.41 | +35.16 | +250.25 | 0 | 0 |
| 08/21 | 90 | +2.2 | +2.51 | 9,541 | 85,806.67 | 1,549 | 16.24 | 13,871.37 | 16.17 | 13,956.12 | 16.26 | +84.75 | +547.13 | 0 | 0 |
| 08/20 | 87.8 | -1.8 | -2.01 | 6,807 | 60,125.76 | 931 | 13.68 | 8,240.11 | 13.7 | 8,239.22 | 13.7 | -0.89 | -9.56 | 0 | 0 |
| 08/19 | 89.6 | +0.9 | +1.01 | 4,762 | 42,538.11 | 865 | 18.17 | 7,705.01 | 18.11 | 7,722.18 | 18.15 | +17.17 | +198.5 | 0 | 0 |
| 08/16 | 88.7 | +0.3 | +0.34 | 6,799 | 60,212.59 | 1,725 | 25.37 | 15,252.61 | 25.33 | 15,295.82 | 25.4 | +43.21 | +250.49 | 0 | 0 |
| 08/15 | 88.4 | -0.1 | -0.11 | 5,810 | 51,514.8 | 993 | 17.09 | 8,797.01 | 17.08 | 8,824.57 | 17.13 | +27.56 | +277.54 | 0 | 0 |
| 08/14 | 88.5 | +0.4 | +0.45 | 8,666 | 76,377.17 | 1,314 | 15.16 | 11,549.88 | 15.12 | 11,593.6 | 15.18 | +43.72 | +332.72 | 0 | 0 |
| 08/13 | 88.1 | +0.3 | +0.34 | 6,416 | 56,301.88 | 1,522 | 23.72 | 13,303.74 | 23.63 | 13,374.49 | 23.75 | +70.75 | +464.85 | 0 | 0 |
| 08/12 | 87.8 | +0.4 | +0.46 | 4,442 | 38,844.26 | 1,176 | 26.47 | 10,270.49 | 26.44 | 10,315.33 | 26.56 | +44.84 | +381.29 | 0 | 0 |
| 08/09 | 87.4 | +0.4 | +0.46 | 8,724 | 76,042.64 | 1,481 | 16.98 | 12,855.49 | 16.91 | 12,879.97 | 16.94 | +24.48 | +165.29 | 1 | 0.01 |
| 08/08 | 87 | -1.6 | -1.81 | 10,393 | 90,612.97 | 2,563 | 24.66 | 22,349.11 | 24.66 | 22,364.16 | 24.68 | +15.05 | +58.72 | 0 | 0 |
| 08/07 | 88.6 | +0.4 | +0.45 | 13,449 | 118,292.97 | 2,059 | 15.31 | 18,052.5 | 15.26 | 18,148.84 | 15.34 | +96.34 | +467.9 | 0 | 0 |
| 08/06 | 88.2 | +0.8 | +0.92 | 16,447 | 143,833.87 | 5,030 | 30.58 | 43,803.77 | 30.45 | 44,006.19 | 30.6 | +202.42 | +402.43 | 2 | 0.01 |
| 08/05 | 87.4 | +0.4 | +0.46 | 18,665 | 161,743.69 | 4,242 | 22.73 | 36,524.1 | 22.58 | 36,742.51 | 22.72 | +218.41 | +514.88 | 3 | 0.02 |
| 08/02 | 87 | +0.3 | +0.35 | 38,230 | 324,883.98 | 3,955 | 10.35 | 34,354.07 | 10.57 | 34,426.17 | 10.6 | +72.1 | +182.3 | 0 | 0 |
| 08/01 | 86.7 | +0.5 | +0.58 | 5,187 | 44,964.76 | 1,240 | 23.9 | 10,734.28 | 23.87 | 10,741.36 | 23.89 | +7.08 | +57.1 | 0 | 0 |
| 07/31 | 86.2 | -0.3 | -0.35 | 2,743 | 23,573.44 | 341 | 12.43 | 2,920.44 | 12.39 | 2,930.64 | 12.43 | +10.2 | +299.12 | 0 | 0 |
| 07/30 | 86.5 | +0.8 | +0.93 | 8,832 | 75,866.52 | 2,699 | 30.56 | 23,030.11 | 30.36 | 23,276.63 | 30.68 | +246.52 | +913.38 | 0 | 0 |
| 07/29 | 85.7 | -0.7 | -0.81 | 8,652 | 74,333.44 | 1,484 | 17.15 | 12,760.25 | 17.17 | 12,757.48 | 17.16 | -2.77 | -18.67 | 0 | 0 |
| 07/26 | 86.4 | +0.6 | +0.7 | 8,072 | 69,435.14 | 1,383 | 17.13 | 11,873.78 | 17.1 | 11,906.75 | 17.15 | +32.97 | +238.39 | 0 | 0 |
| 07/23 | 85.8 | +1.4 | +1.66 | 6,249 | 53,328.58 | 1,704 | 27.27 | 14,485.65 | 27.16 | 14,576.95 | 27.33 | +91.3 | +535.8 | 1 | 0.02 |
| 07/22 | 84.4 | -0.6 | -0.71 | 10,771 | 90,894.86 | 3,730 | 34.63 | 31,391.75 | 34.54 | 31,535.67 | 34.69 | +143.92 | +385.84 | 0 | 0 |
| 07/19 | 85 | +0 | +0 | 12,843 | 108,404.78 | 3,552 | 27.66 | 29,808.09 | 27.5 | 30,095.42 | 27.76 | +287.33 | +808.92 | 0 | 0 |
| 07/18 | 85 | +3.6 | +4.42 | 19,646 | 165,362.49 | 4,509 | 22.95 | 37,618.2 | 22.75 | 38,016.5 | 22.99 | +398.3 | +883.34 | 0 | 0 |
| 07/17 | 81.4 | +0.9 | +1.12 | 12,330 | 100,109.73 | 2,326 | 18.86 | 18,852.68 | 18.83 | 18,891.86 | 18.87 | +39.18 | +168.44 | 0 | 0 |
| 07/16 | 80.5 | +0.3 | +0.37 | 9,451 | 75,929.58 | 1,519 | 16.07 | 12,200.11 | 16.07 | 12,205.64 | 16.07 | +5.53 | +36.41 | 0 | 0 |
| 07/15 | 80.2 | +1 | +1.26 | 11,272 | 89,622.51 | 2,817 | 24.99 | 22,345.31 | 24.93 | 22,448.51 | 25.05 | +103.2 | +366.35 | 0 | 0 |
| 07/12 | 79.2 | -0.6 | -0.75 | 8,780 | 69,727.37 | 2,204 | 25.1 | 17,511.57 | 25.11 | 17,511.94 | 25.11 | +0.37 | +1.68 | 0 | 0 |
| 07/11 | 79.8 | +0.3 | +0.38 | 10,481 | 83,698.01 | 1,156 | 11.03 | 9,240.03 | 11.04 | 9,226.75 | 11.02 | -13.28 | -114.88 | 1 | 0.01 |
| 07/10 | 79.5 | -3.75 | -4.5 | 31,671 | 252,390.18 | 4,450 | 14.05 | 35,629.15 | 14.12 | 35,479.23 | 14.06 | -149.92 | -336.9 | 18 | 0.06 |
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。
