6023
80.1
TWD+0.20 (0.25%)
2025.04.02收盤
元大期－現股當沖
元大期最新現股當沖狀況
整理元大期最新(2025/04/02) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
80.2
收盤價
80.1
當日範圍
79.9 - 80.2
成交張數
92
開盤價(昨)
79.5
收盤價(昨)
79.9
昨日範圍
79.5 - 80.2
成交張數(昨)
126
成交金額
736.47萬
成交金額(昨)
1007.81萬
52週範圍
78 - 95.4
發行股數
3億
市值
256億
現股當沖－歷史逐日資訊
開盤價
80.2
收盤價
80.1
成交張數
92
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(%) | ||||||
| 2025/04/02 | 80.1 | +0.2 | +0.25 | 92 | 739.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 79.9 | +0.4 | +0.5 | 126 | 1,003.92 | 8 | 6.37 | 63.72 | 6.35 | 63.99 | 6.37 | +0.27 | +337.5 | 0 | 0 |
| 2025/03/31 | 79.5 | -1.6 | -1.97 | 358 | 2,857.89 | 7 | 1.96 | 55.97 | 1.96 | 56.05 | 1.96 | +0.08 | +114.29 | 0 | 0 |
| 2025/03/28 | 81.1 | -0.4 | -0.49 | 301 | 2,431.84 | 26 | 8.63 | 209.1 | 8.6 | 210.55 | 8.66 | +1.45 | +557.69 | 0 | 0 |
| 2025/03/27 | 81.5 | -0.4 | -0.49 | 114 | 928.26 | 7 | 6.16 | 57.05 | 6.15 | 57.14 | 6.16 | +0.09 | +128.57 | 0 | 0 |
| 2025/03/26 | 81.9 | +0.3 | +0.37 | 149 | 1,220.75 | 15 | 10.07 | 122.98 | 10.07 | 123.22 | 10.09 | +0.24 | +160 | 0 | 0 |
| 2025/03/25 | 81.6 | -0.9 | -1.09 | 146 | 1,200.23 | 3 | 2.05 | 24.52 | 2.04 | 24.66 | 2.05 | +0.14 | +466.67 | 0 | 0 |
| 2025/03/24 | 82.5 | +1 | +1.23 | 229 | 1,879.56 | 11 | 4.81 | 90.41 | 4.81 | 90.23 | 4.8 | -0.18 | -163.64 | 0 | 0 |
| 2025/03/21 | 81.5 | +0.3 | +0.37 | 127 | 1,033.6 | 2 | 1.57 | 16.3 | 1.58 | 16.29 | 1.58 | -0.01 | -50 | 0 | 0 |
| 2025/03/20 | 81.2 | +0.1 | +0.12 | 157 | 1,277.47 | 2 | 1.27 | 16.24 | 1.27 | 16.24 | 1.27 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 81.1 | -0.6 | -0.73 | 203 | 1,652.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 81.7 | -0.1 | -0.12 | 195 | 1,590.2 | 4 | 2.05 | 32.65 | 2.05 | 32.66 | 2.05 | +0.01 | +25 | 0 | 0 |
| 2025/03/17 | 81.8 | +0.3 | +0.37 | 495 | 4,042.07 | 40 | 8.08 | 325.1 | 8.04 | 327.09 | 8.09 | +1.99 | +497.5 | 0 | 0 |
| 2025/03/14 | 81.5 | -2.6 | -3.09 | 1,773 | 14,502.01 | 268 | 15.11 | 2,188.18 | 15.09 | 2,193.63 | 15.13 | +5.45 | +203.36 | 0 | 0 |
| 2025/03/13 | 84.1 | -1.1 | -1.29 | 198 | 1,679.14 | 19 | 9.61 | 161.34 | 9.61 | 162.29 | 9.67 | +0.95 | +500 | 0 | 0 |
| 2025/03/12 | 85.2 | -0.1 | -0.12 | 113 | 967.19 | 5 | 4.41 | 42.72 | 4.42 | 42.68 | 4.41 | -0.04 | -80 | 0 | 0 |
| 2025/03/11 | 85.3 | -0.1 | -0.12 | 179 | 1,522.09 | 14 | 7.81 | 118.68 | 7.8 | 119.34 | 7.84 | +0.66 | +471.43 | 0 | 0 |
| 2025/03/10 | 85.4 | -1.3 | -1.5 | 197 | 1,686.11 | 9 | 4.58 | 77.01 | 4.57 | 77.71 | 4.61 | +0.7 | +777.78 | 0 | 0 |
| 2025/03/07 | 86.7 | -1.8 | -2.03 | 590 | 5,095.29 | 60 | 10.17 | 519.09 | 10.19 | 518.98 | 10.19 | -0.11 | -18.33 | 0 | 0 |
| 2025/03/06 | 88.5 | -0.8 | -0.9 | 96 | 846.37 | 4 | 4.18 | 35.43 | 4.19 | 35.41 | 4.18 | -0.02 | -50 | 0 | 0 |
| 2025/03/05 | 89.3 | +0.4 | +0.45 | 116 | 1,031.01 | 5 | 4.31 | 44.35 | 4.3 | 44.51 | 4.32 | +0.16 | +320 | 0 | 0 |
| 2025/03/04 | 88.9 | +0 | +0 | 173 | 1,530.61 | 8 | 4.61 | 70.61 | 4.61 | 71 | 4.64 | +0.39 | +487.5 | 0 | 0 |
| 2025/03/03 | 88.9 | -1 | -1.11 | 121 | 1,076.33 | 8 | 6.6 | 71.15 | 6.61 | 71.25 | 6.62 | +0.1 | +125 | 0 | 0 |
| 2025/02/27 | 89.9 | -0.1 | -0.11 | 173 | 1,555 | 13 | 7.5 | 116.8 | 7.51 | 116.73 | 7.51 | -0.07 | -53.85 | 0 | 0 |
| 2025/02/26 | 90 | +0.5 | +0.56 | 243 | 2,175.05 | 46 | 18.96 | 413.69 | 19.02 | 412.79 | 18.98 | -0.9 | -195.65 | 0 | 0 |
| 2025/02/25 | 89.5 | -0.2 | -0.22 | 82 | 737.96 | 2 | 2.43 | 17.84 | 2.42 | 17.9 | 2.43 | +0.06 | +300 | 0 | 0 |
| 2025/02/24 | 89.7 | +0.1 | +0.11 | 56 | 503.57 | 6 | 10.72 | 53.74 | 10.67 | 54.1 | 10.74 | +0.36 | +600 | 0 | 0 |
| 2025/02/21 | 89.6 | -0.7 | -0.78 | 105 | 942.75 | 14 | 13.31 | 125.56 | 13.32 | 125.93 | 13.36 | +0.37 | +264.29 | 0 | 0 |
| 2025/02/20 | 90.3 | +0.4 | +0.44 | 507 | 4,627.1 | 117 | 23.09 | 1,064.18 | 23 | 1,070.85 | 23.14 | +6.67 | +570.09 | 0 | 0 |
| 2025/02/19 | 89.9 | +1 | +1.12 | 137 | 1,233.2 | 7 | 5.1 | 62.79 | 5.09 | 62.8 | 5.09 | +0.01 | +14.29 | 0 | 0 |
| 2025/02/18 | 88.9 | -0.6 | -0.67 | 78 | 691.62 | 8 | 10.3 | 71.17 | 10.29 | 71.19 | 10.29 | +0.02 | +25 | 0 | 0 |
| 2025/02/17 | 89.5 | +1.5 | +1.7 | 199 | 1,778.25 | 10 | 5.02 | 88.6 | 4.98 | 89.15 | 5.01 | +0.55 | +550 | 0 | 0 |
| 2025/02/14 | 88 | +0.2 | +0.23 | 137 | 1,208.1 | 1 | 0.73 | 8.81 | 0.73 | 8.81 | 0.73 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 87.8 | +0.5 | +0.57 | 46 | 399.85 | 4 | 8.74 | 34.9 | 8.73 | 34.91 | 8.73 | +0.01 | +25 | 0 | 0 |
| 2025/02/12 | 87.3 | -0.9 | -1.02 | 168 | 1,465.5 | 22 | 13.12 | 192.74 | 13.15 | 192.51 | 13.14 | -0.23 | -104.55 | 0 | 0 |
| 2025/02/11 | 88.2 | -0.2 | -0.23 | 110 | 972.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 88.4 | +1.6 | +1.84 | 221 | 1,955.58 | 36 | 16.29 | 317.26 | 16.22 | 318.98 | 16.31 | +1.72 | +477.78 | 0 | 0 |
| 2025/02/07 | 86.8 | +0.4 | +0.46 | 65 | 561.29 | 3 | 4.64 | 26.03 | 4.64 | 26.05 | 4.64 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/06 | 86.4 | -0.1 | -0.12 | 70 | 607.05 | 3 | 4.27 | 25.91 | 4.27 | 25.96 | 4.28 | +0.05 | +166.67 | 0 | 0 |
| 2025/02/05 | 86.5 | +1 | +1.17 | 108 | 932.82 | 7 | 6.46 | 60.34 | 6.47 | 60.3 | 6.46 | -0.04 | -57.14 | 0 | 0 |
| 2025/02/04 | 85.5 | +0.8 | +0.94 | 90 | 766.49 | 8 | 8.93 | 68.29 | 8.91 | 68.41 | 8.93 | +0.12 | +150 | 0 | 0 |
| 2025/02/03 | 84.7 | +0 | +0 | 101 | 856.95 | 19 | 18.75 | 160.51 | 18.73 | 160.68 | 18.75 | +0.17 | +89.47 | 0 | 0 |
| 2025/01/22 | 84.7 | +0.8 | +0.95 | 79 | 666.06 | 5 | 6.34 | 42.1 | 6.32 | 42.31 | 6.35 | +0.21 | +420 | 0 | 0 |
| 2025/01/21 | 83.9 | +0.3 | +0.36 | 28 | 237.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 83.6 | -0.3 | -0.36 | 33 | 275.89 | 1 | 3.02 | 8.36 | 3.03 | 8.33 | 3.02 | -0.03 | -300 | 0 | 0 |
| 2025/01/17 | 83.9 | +0.2 | +0.24 | 86 | 718.72 | 2 | 2.33 | 16.63 | 2.31 | 16.76 | 2.33 | +0.13 | +650 | 0 | 0 |
| 2025/01/16 | 83.7 | +0.4 | +0.48 | 139 | 1,165.08 | 5 | 3.6 | 41.75 | 3.58 | 42.14 | 3.62 | +0.39 | +780 | 0 | 0 |
| 2025/01/15 | 83.3 | +0.6 | +0.73 | 65 | 543.07 | 4 | 6.13 | 33.26 | 6.12 | 33.2 | 6.11 | -0.06 | -150 | 0 | 0 |
| 2025/01/14 | 82.7 | +0.6 | +0.73 | 237 | 1,953.21 | 39 | 16.42 | 321.03 | 16.44 | 321.65 | 16.47 | +0.62 | +158.97 | 0 | 0 |
| 2025/01/13 | 82.1 | -2.7 | -3.18 | 344 | 2,836.24 | 60 | 17.46 | 492.69 | 17.37 | 498.93 | 17.59 | +6.24 | +1,040 | 0 | 0 |
| 2025/01/10 | 84.8 | -1.3 | -1.51 | 249 | 2,112.52 | 69 | 27.74 | 584.73 | 27.68 | 587.44 | 27.81 | +2.71 | +392.75 | 0 | 0 |
| 2025/01/09 | 86.1 | +0.5 | +0.58 | 273 | 2,347.31 | 57 | 20.89 | 489.02 | 20.83 | 492.22 | 20.97 | +3.2 | +561.4 | 0 | 0 |
| 2025/01/08 | 85.6 | -0.2 | -0.23 | 330 | 2,800.73 | 51 | 15.46 | 431.88 | 15.42 | 434.81 | 15.52 | +2.93 | +574.51 | 0 | 0 |
| 2025/01/07 | 85.8 | -0.2 | -0.23 | 233 | 1,992.87 | 27 | 11.57 | 230.22 | 11.55 | 231.81 | 11.63 | +1.59 | +588.89 | 0 | 0 |
| 2025/01/06 | 86 | +0.4 | +0.47 | 221 | 1,885.09 | 16 | 7.25 | 136.64 | 7.25 | 137.27 | 7.28 | +0.63 | +393.75 | 0 | 0 |
| 2025/01/03 | 85.6 | -0.6 | -0.7 | 223 | 1,905.27 | 28 | 12.56 | 239.21 | 12.56 | 239.96 | 12.59 | +0.75 | +267.86 | 0 | 0 |
| 2025/01/02 | 86.2 | -0.4 | -0.46 | 205 | 1,756.76 | 9 | 4.38 | 77.14 | 4.39 | 77.46 | 4.41 | +0.32 | +355.56 | 0 | 0 |
| 2024/12/31 | 86.6 | -0.8 | -0.92 | 183 | 1,583.42 | 18 | 9.82 | 155.29 | 9.81 | 156.07 | 9.86 | +0.78 | +433.33 | 0 | 0 |
| 2024/12/30 | 87.4 | +0.7 | +0.81 | 83 | 718.99 | 14 | 16.9 | 121.32 | 16.87 | 121.9 | 16.95 | +0.58 | +414.29 | 0 | 0 |
| 2024/12/27 | 86.7 | -0.1 | -0.12 | 74 | 643.67 | 5 | 6.75 | 43.52 | 6.76 | 43.39 | 6.74 | -0.13 | -260 | 0 | 0 |
| 2024/12/26 | 86.8 | -0.4 | -0.46 | 89 | 771.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 87.2 | -0.2 | -0.23 | 37 | 324.87 | 3 | 8.08 | 26.23 | 8.07 | 26.29 | 8.09 | +0.06 | +200 | 0 | 0 |
| 2024/12/24 | 87.4 | -0.5 | -0.57 | 91 | 790.41 | 1 | 1.1 | 8.74 | 1.11 | 8.76 | 1.11 | +0.02 | +200 | 0 | 0 |
| 2024/12/23 | 87.9 | +0.4 | +0.46 | 83 | 730.58 | 9 | 10.82 | 78.8 | 10.79 | 79.25 | 10.85 | +0.45 | +500 | 0 | 0 |
| 2024/12/20 | 87.5 | -0.1 | -0.11 | 64 | 557.35 | 6 | 9.41 | 52.33 | 9.39 | 52.37 | 9.4 | +0.04 | +66.67 | 0 | 0 |
| 2024/12/19 | 87.6 | -0.8 | -0.9 | 105 | 924.78 | 10 | 9.49 | 87.75 | 9.49 | 87.69 | 9.48 | -0.06 | -60 | 0 | 0 |
| 2024/12/18 | 88.4 | -0.3 | -0.34 | 65 | 573.43 | 4 | 6.18 | 35.42 | 6.18 | 35.39 | 6.17 | -0.03 | -75 | 0 | 0 |
| 2024/12/17 | 88.7 | -0.1 | -0.11 | 56 | 497.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 88.8 | -0.2 | -0.22 | 88 | 787.39 | 5 | 5.65 | 44.6 | 5.66 | 44.53 | 5.66 | -0.07 | -140 | 0 | 0 |
| 2024/12/13 | 89 | -0.8 | -0.89 | 139 | 1,243.37 | 11 | 7.91 | 98.28 | 7.9 | 98.41 | 7.91 | +0.13 | +118.18 | 0 | 0 |
| 2024/12/12 | 89.8 | +0 | +0 | 64 | 575.26 | 7 | 10.92 | 62.8 | 10.92 | 62.69 | 10.9 | -0.11 | -157.14 | 0 | 0 |
| 2024/12/11 | 89.8 | +0 | +0 | 80 | 717.43 | 4 | 4.99 | 35.86 | 5 | 35.86 | 5 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 89.8 | -0.6 | -0.66 | 162 | 1,457.04 | 22 | 13.62 | 199.54 | 13.69 | 198.61 | 13.63 | -0.93 | -422.73 | 0 | 0 |
| 2024/12/09 | 90.4 | -0.4 | -0.44 | 56 | 506.73 | 6 | 10.71 | 54.39 | 10.73 | 54.36 | 10.73 | -0.03 | -50 | 0 | 0 |
| 2024/12/06 | 90.8 | +0.7 | +0.78 | 86 | 780.05 | 12 | 13.97 | 108.86 | 13.96 | 109.08 | 13.98 | +0.22 | +183.33 | 0 | 0 |
| 2024/12/05 | 90.1 | -0.9 | -0.99 | 66 | 594.84 | 4 | 6.09 | 36.24 | 6.09 | 36.17 | 6.08 | -0.07 | -175 | 0 | 0 |
| 2024/12/04 | 91 | +0.3 | +0.33 | 62 | 558.38 | 3 | 4.88 | 27.2 | 4.87 | 27.3 | 4.89 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/03 | 90.7 | +0.3 | +0.33 | 110 | 998.33 | 5 | 4.55 | 45.32 | 4.54 | 45.41 | 4.55 | +0.09 | +180 | 0 | 0 |
| 2024/12/02 | 90.4 | -0.5 | -0.55 | 27 | 248.01 | 3 | 10.94 | 27.13 | 10.94 | 27.12 | 10.94 | -0.01 | -33.33 | 0 | 0 |
| 2024/11/29 | 90.9 | +1 | +1.11 | 89 | 802.01 | 7 | 7.89 | 62.72 | 7.82 | 63.33 | 7.9 | +0.61 | +871.43 | 0 | 0 |
| 2024/11/28 | 89.9 | -0.6 | -0.66 | 60 | 538.05 | 7 | 11.68 | 62.73 | 11.66 | 62.84 | 11.68 | +0.11 | +157.14 | 0 | 0 |
| 2024/11/27 | 90.5 | -0.2 | -0.22 | 76 | 691.18 | 3 | 3.93 | 27.26 | 3.94 | 27.12 | 3.92 | -0.14 | -466.67 | 0 | 0 |
| 2024/11/26 | 90.7 | +0.2 | +0.22 | 88 | 794.34 | 11 | 12.5 | 99.03 | 12.47 | 99.2 | 12.49 | +0.17 | +154.55 | 0 | 0 |
| 2024/11/25 | 90.5 | +0.3 | +0.33 | 101 | 911.18 | 4 | 3.96 | 36.03 | 3.95 | 36.1 | 3.96 | +0.07 | +175 | 0 | 0 |
| 2024/11/22 | 90.2 | +0.1 | +0.11 | 59 | 531.4 | 5 | 8.47 | 45.02 | 8.47 | 45.02 | 8.47 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 90.1 | +0.4 | +0.45 | 57 | 512.84 | 5 | 8.77 | 44.79 | 8.73 | 45.01 | 8.78 | +0.22 | +440 | 0 | 0 |
| 2024/11/20 | 89.7 | +0.4 | +0.45 | 42 | 375.46 | 2 | 4.76 | 17.85 | 4.75 | 17.94 | 4.78 | +0.09 | +450 | 0 | 0 |
| 2024/11/19 | 89.3 | +0.3 | +0.34 | 35 | 311.64 | 5 | 14.29 | 44.33 | 14.22 | 44.62 | 14.32 | +0.29 | +580 | 0 | 0 |
| 2024/11/18 | 89 | -0.9 | -1 | 20 | 178.62 | 1 | 5 | 8.93 | 5 | 8.95 | 5.01 | +0.02 | +200 | 0 | 0 |
| 2024/11/15 | 89.9 | +1 | +1.12 | 135 | 1,214.44 | 30 | 22.22 | 269.86 | 22.22 | 269.75 | 22.21 | -0.11 | -36.67 | 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。
