首頁>台灣股市>遠傳>交易資訊 - 現股當沖

4904

95.7

TWD

-1.40 (-1.44%)

2026.05.21收盤

遠傳－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

遠傳最新現股當沖狀況

整理遠傳最新(2026/04/24) 當沖狀況。整體成交張數為1,470張，佔整體市場成交張數的25.05%。當日現股當沖之總損益為+29.43萬元、每張平均損益則為+200元。

開盤價

97.2

收盤價

95.7

當日範圍

95.7 - 97.5

成交張數

8,185

開盤價(昨)

98.1

收盤價(昨)

97.1

昨日範圍

97 - 99.4

成交張數(昨)

7,124

成交金額

7.87億

成交金額(昨)

6.97億

52週範圍

80.7 - 98.3

發行股數

35億

市值

3362億

現股當沖－歷史逐日資訊

開盤價

97.2

收盤價

95.7

成交張數

8,185

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	96.6	+0.7	+0.73	5,867	56,140.78	1,470	25.05	14,024.2	24.98	14,053.63	25.03	+29.43	+200.2	1	0.02
2026/04/23	95.9	+0.5	+0.52	6,976	66,683.81	2,090	29.96	19,920.3	29.87	20,034.87	30.04	+114.57	+548.18	0	0
2026/04/22	95.4	-0.2	-0.21	8,277	79,146.48	2,141	25.87	20,476.69	25.87	20,481.21	25.88	+4.52	+21.11	0	0
2026/04/21	95.6	-2.6	-2.65	10,717	103,025.22	2,114	19.73	20,282.64	19.69	20,431.81	19.83	+149.17	+705.63	0	0
2026/04/20	98.2	+0.8	+0.82	6,913	67,653.68	1,969	28.48	19,240.71	28.44	19,292.06	28.52	+51.35	+260.79	0	0
2026/04/17	97.4	+1.6	+1.67	7,919	76,664.48	1,839	23.22	17,754.74	23.16	17,837.12	23.27	+82.38	+447.96	0	0
2026/04/16	95.8	+0.5	+0.52	5,341	51,047.45	926	17.34	8,844.8	17.33	8,860.4	17.36	+15.6	+168.47	0	0
2026/04/15	95.3	+1	+1.06	7,026	66,770.48	1,159	16.5	11,010.9	16.49	11,027.91	16.52	+17.01	+146.76	0	0
2026/04/14	94.3	+0	+0	8,468	79,969.88	1,858	21.94	17,553.64	21.95	17,596.81	22	+43.17	+232.35	0	0
2026/04/13	94.3	-0.3	-0.32	3,377	31,815.91	975	28.87	9,185.21	28.87	9,191.58	28.89	+6.37	+65.33	0	0
2026/04/10	94.6	-0.7	-0.73	4,036	38,217.26	889	22.03	8,410.84	22.01	8,423.95	22.04	+13.11	+147.47	0	0
2026/04/09	95.3	+2	+2.14	9,314	87,923.77	2,201	23.63	20,649.33	23.49	20,846.06	23.71	+196.73	+893.82	0	0
2026/04/08	93.3	+0	+0	5,137	47,958.07	1,105	21.51	10,307.82	21.49	10,358.8	21.6	+50.98	+461.36	0	0
2026/04/07	93.3	+0.8	+0.86	3,731	34,720.87	771	20.66	7,157.65	20.61	7,178.73	20.68	+21.08	+273.41	0	0
2026/04/02	92.5	-1	-1.07	3,354	31,122.12	667	19.88	6,187.06	19.88	6,198.8	19.92	+11.74	+176.01	0	0
2026/04/01	93.5	+1.6	+1.74	4,843	45,180.83	1,256	25.93	11,702.19	25.9	11,736.93	25.98	+34.74	+276.59	0	0
2026/03/31	91.9	+0.9	+0.99	7,616	69,921.92	2,012	26.42	18,431.44	26.36	18,483.94	26.44	+52.5	+260.93	0	0
2026/03/30	91	-1.6	-1.73	6,833	62,430.67	1,704	24.94	15,572.28	24.94	15,630.56	25.04	+58.28	+342.02	0	0
2026/03/27	92.6	+0.3	+0.33	8,467	78,326.79	1,229	14.52	11,361.8	14.51	11,367.89	14.51	+6.09	+49.55	0	0
2026/03/26	92.3	-1.7	-1.81	7,239	67,119.26	1,702	23.51	15,789.84	23.53	15,814.18	23.56	+24.34	+143.01	0	0
2026/03/25	94	+0.3	+0.32	6,445	60,413.07	1,626	25.23	15,216.62	25.19	15,273.43	25.28	+56.81	+349.38	0	0
2026/03/24	93.7	+0.6	+0.64	4,677	43,781.4	1,168	24.97	10,932.25	24.97	10,940.82	24.99	+8.57	+73.37	0	0
2026/03/23	93.1	-1	-1.06	5,251	48,830.2	1,240	23.62	11,477.21	23.5	11,542.43	23.64	+65.22	+525.97	0	0
2026/03/20	94.1	+1.4	+1.51	7,867	73,759.05	1,349	17.15	12,618.93	17.11	12,669.58	17.18	+50.65	+375.46	0	0
2026/03/19	92.7	-1.3	-1.38	6,328	58,743.78	949	15	8,801.27	14.98	8,819.16	15.01	+17.89	+188.51	0	0
2026/03/18	94	+0.9	+0.97	5,970	55,837.3	954	15.98	8,931.29	16	8,953.53	16.04	+22.24	+233.12	0	0
2026/03/17	93.1	-0.4	-0.43	3,035	28,197.9	490	16.15	4,555.49	16.16	4,559.64	16.17	+4.15	+84.69	0	0
2026/03/16	93.5	+1.7	+1.85	3,628	33,869.15	528	14.55	4,918.15	14.52	4,933.89	14.57	+15.74	+298.11	0	0
2026/03/13	91.8	-0.4	-0.43	4,409	40,449.59	1,345	30.51	12,326.18	30.47	12,352.02	30.54	+25.84	+192.12	0	0
2026/03/12	92.2	+0.6	+0.66	6,035	55,544.9	1,358	22.5	12,475.29	22.46	12,498.62	22.5	+23.33	+171.8	0	0
2026/03/11	91.6	+0.7	+0.77	5,848	53,476.97	1,307	22.35	11,935.41	22.32	11,951.41	22.35	+16	+122.42	0	0
2026/03/10	90.9	-0.6	-0.66	4,817	43,897.98	652	13.53	5,942.45	13.54	5,960.71	13.58	+18.26	+280.06	0	0
2026/03/09	91.5	-1.5	-1.61	7,532	68,862.85	1,570	20.85	14,312.12	20.78	14,338.79	20.82	+26.67	+169.87	0	0
2026/03/06	93	+1.5	+1.64	3,948	36,578.72	748	18.95	6,904.07	18.87	6,920.66	18.92	+16.59	+221.79	0	0
2026/03/05	91.5	-0.7	-0.76	5,519	50,467.73	1,050	19.03	9,590.76	19	9,643.1	19.11	+52.34	+498.48	0	0
2026/03/04	92.2	-1.6	-1.71	5,443	50,183.62	2,152	39.53	19,838.95	39.53	19,849.61	39.55	+10.66	+49.54	0	0
2026/03/03	93.8	+0.2	+0.21	4,787	44,768.15	1,253	26.18	11,707.85	26.15	11,724.41	26.19	+16.56	+132.16	0	0
2026/03/02	93.6	+1.6	+1.74	8,399	78,062.95	2,810	33.46	25,958.36	33.25	26,040.93	33.36	+82.57	+293.84	0	0
2026/02/26	92	-2.3	-2.44	30,692	282,693.63	3,205	10.44	29,610.22	10.47	29,639.75	10.48	+29.53	+92.14	0	0
2026/02/25	94.3	-1.3	-1.36	9,129	86,185.78	1,551	16.99	14,633.81	16.98	14,661.78	17.01	+27.97	+180.34	0	0
2026/02/24	95.6	+0.8	+0.84	9,233	87,828.22	3,095	33.52	29,384.55	33.46	29,437.89	33.52	+53.34	+172.34	0	0
2026/02/23	94.8	+2.9	+3.16	13,008	122,371.95	3,809	29.28	35,704.15	29.18	35,864.45	29.31	+160.3	+420.85	0	0
2026/02/11	91.9	-0.1	-0.11	7,062	65,008.12	1,377	19.5	12,665.8	19.48	12,686.32	19.51	+20.52	+149.02	0	0
2026/02/10	92	-0.5	-0.54	6,679	61,551.23	1,801	26.96	16,586.6	26.95	16,612.56	26.99	+25.96	+144.14	0	0
2026/02/09	92.5	+0.3	+0.33	6,954	64,216.84	1,168	16.79	10,772.83	16.78	10,786.73	16.8	+13.9	+119.01	0	0
2026/02/06	92.2	+1.1	+1.21	6,549	60,063.52	1,293	19.74	11,838.98	19.71	11,856.19	19.74	+17.21	+133.1	0	0
2026/02/05	91.1	+1.1	+1.22	5,598	50,979.76	942	16.83	8,563.08	16.8	8,578.02	16.83	+14.94	+158.6	0	0
2026/02/04	90	-0.7	-0.77	6,312	57,249.37	1,577	24.98	14,288.46	24.96	14,374.01	25.11	+85.55	+542.49	0	0
2026/02/03	90.7	+0.5	+0.55	7,679	69,827.85	1,761	22.93	15,974.59	22.88	16,027.89	22.95	+53.3	+302.67	1	0.01
2026/02/02	90.2	+1.4	+1.58	7,656	68,890.69	2,253	29.43	20,221.72	29.35	20,292.82	29.46	+71.1	+315.58	0	0
2026/01/30	88.8	-0.2	-0.22	7,126	63,276.28	1,340	18.8	11,892.32	18.79	11,901.37	18.81	+9.05	+67.54	0	0
2026/01/29	89	-0.2	-0.22	5,459	48,772.66	565	10.35	5,046.3	10.35	5,062.44	10.38	+16.14	+285.66	0	0
2026/01/28	89.2	-0.2	-0.22	4,081	36,338.77	618	15.14	5,503.7	15.15	5,512.07	15.17	+8.37	+135.44	0	0
2026/01/27	89.4	-1.3	-1.43	2,735	24,571.92	442	16.16	3,976.91	16.18	3,982.64	16.21	+5.73	+129.64	0	0
2026/01/26	90.7	+1.3	+1.45	2,643	23,891.26	653	24.71	5,889.87	24.65	5,906.51	24.72	+16.64	+254.82	0	0
2026/01/23	89.4	+0.1	+0.11	3,613	32,329.55	678	18.77	6,064.71	18.76	6,077.32	18.8	+12.61	+185.99	0	0
2026/01/22	89.3	-0.5	-0.56	3,493	31,227.48	509	14.57	4,556.75	14.59	4,559.46	14.6	+2.71	+53.24	0	0
2026/01/21	89.8	-0.5	-0.55	3,339	30,011	769	23.03	6,917.08	23.05	6,917.18	23.05	+0.1	+1.3	0	0
2026/01/20	90.3	-0.4	-0.44	2,070	18,721.1	419	20.24	3,793.3	20.26	3,792.88	20.26	-0.42	-10.02	0	0
2026/01/19	90.7	-0.4	-0.44	4,785	43,544.14	1,303	27.23	11,833.45	27.18	11,868.52	27.26	+35.07	+269.15	0	0
2026/01/16	91.1	+0.1	+0.11	4,420	40,252.98	506	11.45	4,603.69	11.44	4,610.46	11.45	+6.77	+133.79	0	0
2026/01/15	91	+1.7	+1.9	4,582	41,504.19	898	19.6	8,116.44	19.56	8,145.14	19.62	+28.7	+319.6	0	0
2026/01/14	89.3	+0.5	+0.56	2,792	24,892.88	284	10.17	2,529.73	10.16	2,535.01	10.18	+5.28	+185.92	0	0
2026/01/13	88.8	-0.2	-0.22	3,010	26,769.79	583	19.37	5,186.67	19.38	5,189.26	19.38	+2.59	+44.43	0	0
2026/01/12	89	-0.6	-0.67	2,411	21,447.01	648	26.87	5,765.69	26.88	5,767.83	26.89	+2.14	+33.02	0	0
2026/01/09	89.6	+0.5	+0.56	2,429	21,706.61	360	14.82	3,217	14.82	3,219.91	14.83	+2.91	+80.83	0	0
2026/01/08	89.1	-0.2	-0.22	3,154	28,214.5	641	20.32	5,731.81	20.32	5,742.54	20.35	+10.73	+167.39	0	0
2026/01/07	89.3	+0.1	+0.11	3,877	34,653.19	996	25.69	8,885.66	25.64	8,916.54	25.73	+30.88	+310.04	0	0
2026/01/06	89.2	+0	+0	3,813	34,113.05	443	11.62	3,954.52	11.59	3,969.13	11.64	+14.61	+329.8	0	0
2026/01/05	89.2	+0.3	+0.34	4,274	38,236.42	822	19.23	7,325.8	19.16	7,363.52	19.26	+37.72	+458.88	0	0
2026/01/02	88.9	+0.6	+0.68	3,468	30,849.36	1,189	34.28	10,571.27	34.27	10,584.66	34.31	+13.39	+112.62	0	0
2025/12/31	88.3	-0.9	-1.01	4,597	40,848.35	850	18.49	7,537.38	18.45	7,564.71	18.52	+27.33	+321.53	0	0
2025/12/30	89.2	-0.2	-0.22	3,729	33,346.26	1,049	28.13	9,372.15	28.11	9,384.9	28.14	+12.75	+121.54	0	0
2025/12/29	89.4	+0.8	+0.9	3,094	27,636.63	692	22.36	6,172.7	22.34	6,183.27	22.37	+10.57	+152.75	--	--
2025/12/26	88.6	+1.4	+1.61	5,282	46,749.82	880	16.66	7,759.14	16.6	7,782.82	16.65	+23.68	+269.09	--	--
2025/12/19	88	+0.4	+0.46	5,934	52,250.52	719	12.12	6,326.27	12.11	6,334.88	12.12	+8.61	+119.75	--	--
2025/12/18	87.6	-0.1	-0.11	3,317	29,166.97	478	14.41	4,200.25	14.4	4,215.69	14.45	+15.44	+323.01	--	--
2025/12/17	87.7	-0.6	-0.68	4,461	39,324.15	885	19.84	7,790.28	19.81	7,817.92	19.88	+27.64	+312.32	--	--
2025/12/16	88.3	+0.8	+0.91	8,249	72,840.93	1,960	23.76	17,272.2	23.71	17,315.93	23.77	+43.73	+223.11	--	--
2025/12/15	87.5	+0.7	+0.81	5,195	45,485.87	1,009	19.42	8,813.12	19.38	8,848.56	19.45	+35.44	+351.24	--	--
2025/11/26	89	+0	+0	7,349	65,613.61	1,752	23.71	15,563.8	23.72	15,575.07	23.74	+11.27	+64.33	--	--
2025/11/25	89	-3.7	-3.99	14,242	127,705.45	4,069	28.57	36,417.81	28.52	36,669.87	28.71	+252.06	+619.46	--	--
2025/11/24	92.7	+1.3	+1.42	12,116	111,808.32	2,685	22.16	24,638.8	22.04	24,813.62	22.19	+174.82	+651.1	--	--
2025/11/21	91.4	-1.3	-1.4	11,054	101,256.06	2,149	19.44	19,656.31	19.41	19,735.85	19.49	+79.54	+370.13	--	--
2025/11/20	92.7	+0.8	+0.87	3,629	33,505.62	950	26.18	8,765.96	26.16	8,777.8	26.2	+11.84	+124.63	--	--
2025/11/19	91.9	-0.1	-0.11	5,740	52,607.65	1,177	20.5	10,779.95	20.49	10,804.12	20.54	+24.17	+205.35	--	--
2025/11/18	92	+0.5	+0.55	8,463	77,109.91	2,231	26.36	20,416.89	26.48	20,461.04	26.53	+44.15	+197.89	--	--
2025/11/17	91.5	+0	+0	5,504	50,326.62	1,752	31.83	16,004.66	31.8	16,032.61	31.86	+27.95	+159.53	--	--
2025/11/14	91.5	-0.1	-0.11	5,170	47,388	1,884	36.44	17,260.69	36.42	17,277.62	36.46	+16.93	+89.86	--	--
2025/11/13	91.6	-2.7	-2.86	9,949	91,782.55	3,093	31.09	28,536.61	31.09	28,647.27	31.21	+110.66	+357.78	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來