8064
37.4
TWD-0.90 (-2.35%)
2025.06.06收盤
東捷－現股當沖
東捷最新現股當沖狀況
整理東捷最新(2025/06/05) 當沖狀況。整體成交張數為1,937張，佔整體市場成交張數的57.7%。當日現股當沖之總損益為+2.98萬元、每張平均損益則為+15元。
開盤價
38.2
收盤價
37.4
當日範圍
37.25 - 38.85
成交張數
1,065
開盤價(昨)
38.3
收盤價(昨)
38.3
昨日範圍
38.2 - 39.5
成交張數(昨)
3,357
成交金額
4026.25萬
成交金額(昨)
1.30億
52週範圍
29.45 - 71.5
發行股數
2億
市值
62億
現股當沖－歷史逐日資訊
開盤價
38.2
收盤價
37.4
成交張數
1,065
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(%) | ||||||
| 2025/06/05 | 38.3 | +0.05 | +0.13 | 3,357 | 13,031.86 | 1,937 | 57.7 | 7,513.84 | 57.66 | 7,516.81 | 57.68 | +2.98 | +15.38 | 4 | 0.12 |
| 2025/06/04 | 38.25 | +1.55 | +4.22 | 1,825 | 6,892.41 | 611 | 33.48 | 2,303.09 | 33.41 | 2,304.94 | 33.44 | +1.85 | +30.28 | 7 | 0.38 |
| 2025/06/03 | 36.7 | +1.5 | +4.26 | 1,218 | 4,432.63 | 500 | 41.05 | 1,819.44 | 41.05 | 1,826.71 | 41.21 | +7.27 | +145.4 | 0 | 0 |
| 2025/06/02 | 35.2 | -1.4 | -3.83 | 660 | 2,338.64 | 177 | 26.82 | 626.4 | 26.78 | 629.45 | 26.92 | +3.04 | +172.03 | 0 | 0 |
| 2025/05/29 | 36.6 | +0.1 | +0.27 | 784 | 2,871.99 | 299 | 38.14 | 1,098.24 | 38.24 | 1,096.53 | 38.18 | -1.71 | -57.19 | 2 | 0.26 |
| 2025/05/28 | 36.5 | -0.55 | -1.48 | 1,626 | 6,108.94 | 826 | 50.8 | 3,124.09 | 51.14 | 3,110.7 | 50.92 | -13.39 | -162.11 | 5 | 0.31 |
| 2025/05/27 | 37.05 | -1.55 | -4.02 | 1,580 | 6,004.19 | 711 | 45 | 2,707.31 | 45.09 | 2,694.89 | 44.88 | -12.41 | -174.61 | 0 | 0 |
| 2025/05/26 | 38.6 | -0.45 | -1.15 | 1,561 | 6,036.92 | 661 | 42.34 | 2,556.43 | 42.35 | 2,559.39 | 42.4 | +2.96 | +44.78 | 3 | 0.19 |
| 2025/05/23 | 39.05 | +0.05 | +0.13 | 4,266 | 16,644.12 | 2,418 | 56.68 | 9,430.45 | 56.66 | 9,448.86 | 56.77 | +18.41 | +76.12 | 3 | 0.07 |
| 2025/05/22 | 39 | +1.75 | +4.7 | 3,369 | 12,972.86 | 1,772 | 52.6 | 6,774.62 | 52.22 | 6,855.99 | 52.85 | +81.37 | +459.2 | 3 | 0.09 |
| 2025/05/21 | 37.25 | +0.05 | +0.13 | 518 | 1,936.43 | 167 | 32.24 | 623.87 | 32.22 | 625 | 32.28 | +1.12 | +67.37 | 1 | 0.19 |
| 2025/05/20 | 37.2 | -0.3 | -0.8 | 718 | 2,689.17 | 165 | 22.98 | 618.86 | 23.01 | 619.52 | 23.04 | +0.67 | +40.3 | 0 | 0 |
| 2025/05/19 | 37.5 | -1.15 | -2.98 | 956 | 3,627.2 | 222 | 23.22 | 843.09 | 23.24 | 843.55 | 23.26 | +0.47 | +20.95 | 0 | 0 |
| 2025/05/16 | 38.65 | +0.05 | +0.13 | 4,758 | 18,878.58 | 2,933 | 61.64 | 11,630.29 | 61.61 | 11,626 | 61.58 | -4.29 | -14.63 | 7 | 0.15 |
| 2025/05/15 | 38.6 | -0.95 | -2.4 | 1,232 | 4,792.49 | 402 | 32.63 | 1,564.14 | 32.64 | 1,562.84 | 32.61 | -1.3 | -32.34 | 0 | 0 |
| 2025/05/14 | 39.55 | +0.1 | +0.25 | 2,952 | 11,803.62 | 1,402 | 47.49 | 5,609.98 | 47.53 | 5,604.52 | 47.48 | -5.47 | -39.02 | 10 | 0.34 |
| 2025/05/13 | 39.45 | +0.9 | +2.33 | 3,644 | 14,365.82 | 1,899 | 52.11 | 7,476.35 | 52.04 | 7,495.41 | 52.18 | +19.07 | +100.39 | 4 | 0.11 |
| 2025/05/12 | 38.55 | +1.3 | +3.49 | 2,354 | 9,070.84 | 798 | 33.9 | 3,064.84 | 33.79 | 3,079.8 | 33.95 | +14.96 | +187.47 | 14 | 0.59 |
| 2025/05/09 | 37.25 | +0.25 | +0.68 | 786 | 2,900.36 | 295 | 37.53 | 1,087.07 | 37.48 | 1,088.62 | 37.53 | +1.56 | +52.88 | 0 | 0 |
| 2025/05/08 | 37 | +1.05 | +2.92 | 2,342 | 8,741.01 | 1,611 | 68.79 | 6,010.82 | 68.77 | 6,018.12 | 68.85 | +7.3 | +45.34 | 2 | 0.09 |
| 2025/05/07 | 35.95 | -0.5 | -1.37 | 680 | 2,455.68 | 199 | 29.26 | 717.76 | 29.23 | 719.49 | 29.3 | +1.73 | +86.93 | 0 | 0 |
| 2025/05/06 | 36.45 | +0.35 | +0.97 | 1,091 | 3,963.03 | 461 | 42.25 | 1,668.36 | 42.1 | 1,675.67 | 42.28 | +7.32 | +158.79 | 0 | 0 |
| 2025/05/05 | 36.1 | -1.95 | -5.12 | 1,897 | 6,932.56 | 716 | 37.74 | 2,609.14 | 37.64 | 2,625.33 | 37.87 | +16.18 | +226.05 | 0 | 0 |
| 2025/05/02 | 38.05 | +0 | +0 | 1,659 | 6,364.56 | 769 | 46.35 | 2,953.27 | 46.4 | 2,953.34 | 46.4 | +0.07 | +0.98 | 2 | 0.12 |
| 2025/04/30 | 38.05 | -1.85 | -4.64 | 3,704 | 14,436.6 | 1,897 | 51.21 | 7,415.98 | 51.37 | 7,386.19 | 51.16 | -29.8 | -157.09 | 8 | 0.22 |
| 2025/04/29 | 39.9 | +2.9 | +7.84 | 6,963 | 27,482.52 | 3,736 | 53.66 | 14,688.26 | 53.45 | 14,762.55 | 53.72 | +74.29 | +198.85 | 31 | 0.45 |
| 2025/04/28 | 37 | -0.7 | -1.86 | 1,509 | 5,627.45 | 496 | 32.87 | 1,852.53 | 32.92 | 1,848.89 | 32.85 | -3.63 | -73.19 | 0 | 0 |
| 2025/04/25 | 37.7 | -0.5 | -1.31 | 5,991 | 23,072.79 | 3,635 | 60.67 | 13,987.8 | 60.62 | 14,001.9 | 60.69 | +14.1 | +38.79 | 24 | 0.4 |
| 2025/04/24 | 38.2 | -0.45 | -1.16 | 14,117 | 54,180.46 | 9,098 | 64.45 | 34,854.46 | 64.33 | 34,896.66 | 64.41 | +42.2 | +46.38 | 24 | 0.17 |
| 2025/04/23 | 38.65 | +3.5 | +9.96 | 7,354 | 27,814.72 | 3,992 | 54.28 | 14,983.1 | 53.87 | 15,050.4 | 54.11 | +67.3 | +168.57 | 10 | 0.14 |
| 2025/04/22 | 35.15 | +1.35 | +3.99 | 4,882 | 17,359.49 | 3,026 | 61.98 | 10,735.11 | 61.84 | 10,779.94 | 62.1 | +44.83 | +148.15 | 14 | 0.29 |
| 2025/04/21 | 33.8 | -0.4 | -1.17 | 2,734 | 9,467.26 | 1,795 | 65.65 | 6,217.56 | 65.67 | 6,221.11 | 65.71 | +3.56 | +19.83 | 3 | 0.11 |
| 2025/04/18 | 34.2 | -0.2 | -0.58 | 465 | 1,591.45 | 167 | 35.91 | 571.79 | 35.93 | 572.98 | 36 | +1.18 | +70.66 | 0 | 0 |
| 2025/04/17 | 34.4 | +0.1 | +0.29 | 802 | 2,741.22 | 347 | 43.27 | 1,180.69 | 43.07 | 1,186.86 | 43.3 | +6.17 | +177.81 | 1 | 0.12 |
| 2025/04/16 | 34.3 | -1.2 | -3.38 | 944 | 3,264.68 | 431 | 45.66 | 1,493.43 | 45.75 | 1,494.37 | 45.77 | +0.94 | +21.69 | 0 | 0 |
| 2025/04/15 | 35.5 | +2.2 | +6.61 | 1,205 | 4,212.65 | 447 | 37.1 | 1,550.06 | 36.8 | 1,566.62 | 37.19 | +16.55 | +370.36 | 0 | 0 |
| 2025/04/14 | 33.3 | +1.4 | +4.39 | 1,734 | 5,795.61 | 873 | 50.35 | 2,912.02 | 50.25 | 2,920.91 | 50.4 | +8.89 | +101.89 | 1 | 0.06 |
| 2025/04/11 | 31.9 | -0.45 | -1.39 | 1,847 | 5,612.91 | 778 | 42.12 | 2,338.14 | 41.66 | 2,375.16 | 42.32 | +37.02 | +475.9 | 2 | 0.11 |
| 2025/04/10 | 32.35 | +2.9 | +9.85 | 1,894 | 6,107.9 | 331 | 17.48 | 1,065.96 | 17.45 | 1,067.82 | 17.48 | +1.85 | +56.04 | 0 | 0 |
| 2025/04/09 | 29.45 | -3.25 | -9.94 | 728 | 2,143.96 | 3 | 0.41 | 8.84 | 0.41 | 8.84 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 32.7 | -3.6 | -9.92 | 336 | 1,098.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 36.3 | -4 | -9.93 | 157 | 571.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.3 | +0.45 | +1.13 | 587 | 2,357.79 | 192 | 32.71 | 770.15 | 32.66 | 771.52 | 32.72 | +1.38 | +71.61 | 9 | 1.53 |
| 2025/04/01 | 39.85 | +1.8 | +4.73 | 1,313 | 5,218.83 | 442 | 33.66 | 1,749.51 | 33.52 | 1,761.11 | 33.75 | +11.6 | +262.44 | 25 | 1.9 |
| 2025/03/31 | 38.05 | -2.8 | -6.85 | 2,384 | 9,240.68 | 385 | 16.15 | 1,505.85 | 16.3 | 1,495.58 | 16.18 | -10.27 | -266.62 | 0 | 0 |
| 2025/03/28 | 40.85 | -2.65 | -6.09 | 1,605 | 6,661.69 | 216 | 13.46 | 908.07 | 13.63 | 899 | 13.5 | -9.06 | -419.68 | 0 | 0 |
| 2025/03/27 | 43.5 | -1.1 | -2.47 | 512 | 2,240.81 | 80 | 15.62 | 350.8 | 15.65 | 350.04 | 15.62 | -0.76 | -95 | 0 | 0 |
| 2025/03/26 | 44.6 | +0.8 | +1.83 | 863 | 3,851.23 | 374 | 43.33 | 1,668.02 | 43.31 | 1,670.35 | 43.37 | +2.33 | +62.3 | 0 | 0 |
| 2025/03/25 | 43.8 | -0.7 | -1.57 | 1,225 | 5,411.09 | 225 | 18.37 | 995.83 | 18.4 | 996.49 | 18.42 | +0.66 | +29.33 | 0 | 0 |
| 2025/03/24 | 44.5 | -1.1 | -2.41 | 1,122 | 5,056.38 | 358 | 31.91 | 1,615.42 | 31.95 | 1,616.58 | 31.97 | +1.16 | +32.26 | 0 | 0 |
| 2025/03/21 | 45.6 | -0.95 | -2.04 | 780 | 3,573.53 | 157 | 20.12 | 720.73 | 20.17 | 720.27 | 20.16 | -0.46 | -28.98 | 1 | 0.13 |
| 2025/03/20 | 46.55 | -0.05 | -0.11 | 669 | 3,118.59 | 169 | 25.28 | 788.65 | 25.29 | 789.02 | 25.3 | +0.36 | +21.6 | 0 | 0 |
| 2025/03/19 | 46.6 | -1.15 | -2.41 | 781 | 3,665.35 | 138 | 17.68 | 649.39 | 17.72 | 647.79 | 17.67 | -1.59 | -115.58 | 1 | 0.13 |
| 2025/03/18 | 47.75 | -0.1 | -0.21 | 582 | 2,791.49 | 159 | 27.3 | 764.05 | 27.37 | 761.75 | 27.29 | -2.29 | -144.34 | 0 | 0 |
| 2025/03/17 | 47.85 | +0.1 | +0.21 | 432 | 2,076.12 | 107 | 24.75 | 514.74 | 24.79 | 514.74 | 24.79 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 47.75 | +0.05 | +0.1 | 767 | 3,644.67 | 225 | 29.35 | 1,069.08 | 29.33 | 1,071.6 | 29.4 | +2.52 | +112 | 0 | 0 |
| 2025/03/13 | 47.7 | -1.3 | -2.65 | 903 | 4,385.66 | 310 | 34.35 | 1,506.18 | 34.34 | 1,515.51 | 34.56 | +9.33 | +300.97 | 0 | 0 |
| 2025/03/12 | 49 | -0.15 | -0.31 | 729 | 3,587.27 | 266 | 36.46 | 1,307.68 | 36.45 | 1,308.75 | 36.48 | +1.06 | +40.04 | 0 | 0 |
| 2025/03/11 | 49.15 | -0.3 | -0.61 | 1,273 | 6,125.61 | 455 | 35.73 | 2,174.75 | 35.5 | 2,194.88 | 35.83 | +20.13 | +442.42 | 2 | 0.16 |
| 2025/03/10 | 49.45 | +0 | +0 | 1,219 | 6,027.4 | 462 | 37.9 | 2,282.66 | 37.87 | 2,287.45 | 37.95 | +4.79 | +103.57 | 1 | 0.08 |
| 2025/03/07 | 49.45 | -1.95 | -3.79 | 2,288 | 11,486.68 | 669 | 29.24 | 3,367.3 | 29.31 | 3,374.99 | 29.38 | +7.7 | +115.02 | 1 | 0.04 |
| 2025/03/06 | 51.4 | -1.3 | -2.47 | 2,481 | 12,888.36 | 996 | 40.15 | 5,181.36 | 40.2 | 5,179.76 | 40.19 | -1.6 | -16.06 | 1 | 0.04 |
| 2025/03/05 | 52.7 | +1.8 | +3.54 | 10,757 | 57,881.78 | 6,277 | 58.35 | 33,744.2 | 58.3 | 33,796.19 | 58.39 | +51.99 | +82.83 | 13 | 0.12 |
| 2025/03/04 | 50.9 | +1.1 | +2.21 | 1,838 | 9,253.59 | 856 | 46.58 | 4,281.82 | 46.27 | 4,306.94 | 46.54 | +25.11 | +293.34 | 8 | 0.44 |
| 2025/03/03 | 49.8 | -2.2 | -4.23 | 5,182 | 26,738.79 | 2,797 | 53.98 | 14,450.21 | 54.04 | 14,406.11 | 53.88 | -44.1 | -157.67 | 0 | 0 |
| 2025/02/27 | 52 | +1 | +1.96 | 1,898 | 9,646.76 | 710 | 37.4 | 3,584.34 | 37.16 | 3,625.24 | 37.58 | +40.91 | +576.2 | 1 | 0.05 |
| 2025/02/26 | 51 | +0.2 | +0.39 | 1,287 | 6,613.9 | 567 | 44.06 | 2,911.12 | 44.02 | 2,917.7 | 44.11 | +6.58 | +116.05 | 9 | 0.7 |
| 2025/02/25 | 50.8 | -1.4 | -2.68 | 1,276 | 6,552.48 | 400 | 31.36 | 2,060.57 | 31.45 | 2,055.72 | 31.37 | -4.85 | -121.25 | 0 | 0 |
| 2025/02/24 | 52.2 | -1 | -1.88 | 1,400 | 7,346.34 | 425 | 30.36 | 2,236.18 | 30.44 | 2,231.26 | 30.37 | -4.92 | -115.76 | 1 | 0.07 |
| 2025/02/21 | 53.2 | -0.6 | -1.12 | 1,770 | 9,424.52 | 656 | 37.07 | 3,492.85 | 37.06 | 3,496.89 | 37.1 | +4.04 | +61.59 | 2 | 0.11 |
| 2025/02/20 | 53.8 | +0 | +0 | 6,421 | 34,705.42 | 3,899 | 60.72 | 21,082.52 | 60.75 | 21,076.59 | 60.73 | -5.93 | -15.21 | 10 | 0.16 |
| 2025/02/19 | 53.8 | +2.5 | +4.87 | 8,333 | 44,869.26 | 4,684 | 56.21 | 25,214.43 | 56.2 | 25,259.04 | 56.29 | +44.61 | +95.24 | 35 | 0.42 |
| 2025/02/18 | 51.3 | +1.2 | +2.4 | 2,276 | 11,656.46 | 970 | 42.63 | 4,962.03 | 42.57 | 4,982.32 | 42.74 | +20.3 | +209.23 | 4 | 0.18 |
| 2025/02/17 | 50.1 | +1.6 | +3.3 | 1,295 | 6,415.64 | 267 | 20.62 | 1,317.62 | 20.54 | 1,323.33 | 20.63 | +5.71 | +213.67 | 0 | 0 |
| 2025/02/14 | 48.5 | -0.2 | -0.41 | 863 | 4,206.6 | 335 | 38.81 | 1,633.44 | 38.83 | 1,633.85 | 38.84 | +0.41 | +12.09 | 0 | 0 |
| 2025/02/13 | 48.7 | +1.35 | +2.85 | 1,291 | 6,247.58 | 264 | 20.46 | 1,273.85 | 20.39 | 1,280.43 | 20.49 | +6.59 | +249.62 | 0 | 0 |
| 2025/02/12 | 47.35 | +0.1 | +0.21 | 1,343 | 6,426.45 | 678 | 50.49 | 3,248.43 | 50.55 | 3,246.93 | 50.52 | -1.5 | -22.05 | 0 | 0 |
| 2025/02/11 | 47.25 | -0.3 | -0.63 | 928 | 4,405.06 | 311 | 33.5 | 1,475.25 | 33.49 | 1,475.16 | 33.49 | -0.09 | -2.73 | 0 | 0 |
| 2025/02/10 | 47.55 | -0.6 | -1.25 | 583 | 2,764.09 | 159 | 27.25 | 753.24 | 27.25 | 754.23 | 27.29 | +0.99 | +62.26 | 0 | 0 |
| 2025/02/07 | 48.15 | +0.25 | +0.52 | 768 | 3,683.92 | 171 | 22.27 | 817.52 | 22.19 | 820.9 | 22.28 | +3.38 | +197.95 | 1 | 0.13 |
| 2025/02/06 | 47.9 | +0.85 | +1.81 | 927 | 4,417.87 | 306 | 33 | 1,457.36 | 32.99 | 1,459.91 | 33.05 | +2.56 | +83.66 | 0 | 0 |
| 2025/02/05 | 47.05 | +1.7 | +3.75 | 1,204 | 5,608.11 | 327 | 27.15 | 1,514.86 | 27.01 | 1,524.26 | 27.18 | +9.4 | +287.46 | 0 | 0 |
| 2025/02/04 | 45.35 | -1.05 | -2.26 | 1,104 | 5,005.5 | 485 | 43.93 | 2,198.8 | 43.93 | 2,202.66 | 44 | +3.87 | +79.79 | 6 | 0.54 |
| 2025/02/03 | 46.4 | -1.45 | -3.03 | 1,491 | 6,727.17 | 605 | 40.58 | 2,718.73 | 40.41 | 2,742.02 | 40.76 | +23.29 | +384.96 | 2 | 0.13 |
| 2025/01/22 | 47.85 | +0.3 | +0.63 | 813 | 3,870.7 | 261 | 32.08 | 1,238.77 | 32 | 1,242.83 | 32.11 | +4.05 | +155.36 | 1 | 0.12 |
| 2025/01/21 | 47.55 | -0.45 | -0.94 | 659 | 3,134.65 | 233 | 35.33 | 1,108.23 | 35.35 | 1,109.05 | 35.38 | +0.82 | +35.19 | 1 | 0.15 |
| 2025/01/20 | 48 | +0.55 | +1.16 | 890 | 4,247.57 | 295 | 33.16 | 1,405.36 | 33.09 | 1,406.62 | 33.12 | +1.25 | +42.54 | 1 | 0.11 |
| 2025/01/17 | 47.45 | -0.25 | -0.52 | 2,858 | 13,737.59 | 1,491 | 52.17 | 7,157.07 | 52.1 | 7,164.18 | 52.15 | +7.1 | +47.62 | 2 | 0.07 |
| 2025/01/16 | 47.7 | +1 | +2.14 | 1,106 | 5,291.2 | 463 | 41.85 | 2,210.86 | 41.78 | 2,214.72 | 41.86 | +3.87 | +83.59 | 2 | 0.18 |
| 2025/01/15 | 46.7 | -1.1 | -2.3 | 776 | 3,652.95 | 302 | 38.91 | 1,422.39 | 38.94 | 1,424.47 | 39 | +2.08 | +68.71 | 1 | 0.13 |
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。
