8064
42.3
TWD+1.10 (2.67%)
2025.08.14收盤
東捷－現股當沖
東捷最新現股當沖狀況
整理東捷最新(2025/08/13) 當沖狀況。整體成交張數為1,935張，佔整體市場成交張數的42.01%。當日現股當沖之總損益為+33.66萬元、每張平均損益則為+174元。
開盤價
41.55
收盤價
42.3
當日範圍
41.05 - 43.95
成交張數
8,020
開盤價(昨)
40.9
收盤價(昨)
41.2
昨日範圍
40.35 - 42.2
成交張數(昨)
4,606
成交金額
3.42億
成交金額(昨)
1.90億
52週範圍
29.45 - 71.5
發行股數
2億
市值
70億
現股當沖－歷史逐日資訊
開盤價
41.55
收盤價
42.3
成交張數
8,020
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(%) | ||||||
| 2025/08/13 | 41.2 | +1.05 | +2.62 | 4,606 | 19,004.19 | 1,935 | 42.01 | 7,966.73 | 41.92 | 8,000.4 | 42.1 | +33.66 | +173.98 | 6 | 0.13 |
| 2025/08/12 | 40.15 | +0.55 | +1.39 | 1,844 | 7,390.47 | 534 | 28.96 | 2,135.18 | 28.89 | 2,139.44 | 28.95 | +4.26 | +79.78 | 0 | 0 |
| 2025/08/11 | 39.6 | -0.15 | -0.38 | 1,400 | 5,572.95 | 529 | 37.79 | 2,104.01 | 37.75 | 2,109.16 | 37.85 | +5.16 | +97.45 | 0 | 0 |
| 2025/08/08 | 39.75 | -0.6 | -1.49 | 2,797 | 11,208.79 | 1,005 | 35.93 | 4,038.49 | 36.03 | 4,031.68 | 35.97 | -6.8 | -67.71 | 5 | 0.18 |
| 2025/08/07 | 40.35 | +1.65 | +4.26 | 7,392 | 29,897.15 | 2,895 | 39.16 | 11,667.17 | 39.02 | 11,727.66 | 39.23 | +60.48 | +208.91 | 4 | 0.05 |
| 2025/08/06 | 38.7 | -0.3 | -0.77 | 607 | 2,347.36 | 182 | 29.98 | 703.55 | 29.97 | 704.15 | 30 | +0.6 | +32.97 | 0 | 0 |
| 2025/08/05 | 39 | +0.85 | +2.23 | 1,545 | 6,027.39 | 377 | 24.4 | 1,470.24 | 24.39 | 1,470.99 | 24.41 | +0.74 | +19.76 | 2 | 0.13 |
| 2025/08/04 | 38.15 | +0.25 | +0.66 | 805 | 3,062.15 | 274 | 34.04 | 1,038.56 | 33.92 | 1,041.42 | 34.01 | +2.87 | +104.74 | 0 | 0 |
| 2025/08/01 | 37.9 | +0.25 | +0.66 | 1,126 | 4,229.65 | 360 | 31.97 | 1,344.16 | 31.78 | 1,354.65 | 32.03 | +10.49 | +291.53 | 1 | 0.09 |
| 2025/07/31 | 37.65 | -0.5 | -1.31 | 1,631 | 6,200.6 | 452 | 27.71 | 1,723.29 | 27.79 | 1,719.36 | 27.73 | -3.93 | -86.95 | 0 | 0 |
| 2025/07/30 | 38.15 | -0.35 | -0.91 | 1,216 | 4,646.53 | 315 | 25.9 | 1,203.38 | 25.9 | 1,207.31 | 25.98 | +3.93 | +124.76 | 5 | 0.41 |
| 2025/07/29 | 38.5 | -1 | -2.53 | 1,466 | 5,699.06 | 421 | 28.72 | 1,643.62 | 28.84 | 1,637.49 | 28.73 | -6.13 | -145.61 | 0 | 0 |
| 2025/07/28 | 39.5 | +0.6 | +1.54 | 2,018 | 7,976.99 | 875 | 43.36 | 3,449.24 | 43.24 | 3,460.91 | 43.39 | +11.68 | +133.49 | 3 | 0.15 |
| 2025/07/25 | 38.9 | -1.3 | -3.23 | 1,917 | 7,510.22 | 477 | 24.88 | 1,873.14 | 24.94 | 1,874.2 | 24.96 | +1.06 | +22.22 | 0 | 0 |
| 2025/07/24 | 40.2 | +1.5 | +3.88 | 3,585 | 14,317.34 | 1,219 | 34 | 4,834.12 | 33.76 | 4,880.26 | 34.09 | +46.13 | +378.47 | 1 | 0.03 |
| 2025/07/23 | 38.7 | +0.6 | +1.57 | 1,216 | 4,716.88 | 485 | 39.88 | 1,884.13 | 39.94 | 1,883.43 | 39.93 | -0.69 | -14.33 | 0 | 0 |
| 2025/07/22 | 38.1 | -1.85 | -4.63 | 2,325 | 9,014.92 | 572 | 24.6 | 2,220.96 | 24.64 | 2,218.85 | 24.61 | -2.11 | -36.89 | 2 | 0.09 |
| 2025/07/21 | 39.95 | +0.5 | +1.27 | 2,641 | 10,499.45 | 1,340 | 50.74 | 5,320.97 | 50.68 | 5,327.88 | 50.74 | +6.91 | +51.57 | 1 | 0.04 |
| 2025/07/18 | 39.45 | -0.75 | -1.87 | 2,295 | 9,111.52 | 867 | 37.78 | 3,449.46 | 37.86 | 3,451.72 | 37.88 | +2.27 | +26.12 | 3 | 0.13 |
| 2025/07/17 | 40.2 | -0.05 | -0.12 | 6,098 | 24,633.67 | 3,313 | 54.33 | 13,384.1 | 54.33 | 13,400.54 | 54.4 | +16.44 | +49.62 | 5 | 0.08 |
| 2025/07/16 | 40.25 | +3 | +8.05 | 9,797 | 39,382.79 | 4,063 | 41.47 | 16,221.42 | 41.19 | 16,367 | 41.56 | +145.57 | +358.29 | 11 | 0.11 |
| 2025/07/15 | 37.25 | +0.05 | +0.13 | 791 | 2,955.99 | 187 | 23.64 | 698.27 | 23.62 | 698.81 | 23.64 | +0.54 | +28.61 | 0 | 0 |
| 2025/07/14 | 37.2 | -0.95 | -2.49 | 1,050 | 3,924.41 | 275 | 26.19 | 1,028.95 | 26.22 | 1,026.95 | 26.17 | -2 | -72.55 | 2 | 0.19 |
| 2025/07/11 | 38.15 | +0.4 | +1.06 | 2,360 | 9,017.48 | 1,406 | 59.58 | 5,369.52 | 59.55 | 5,377.32 | 59.63 | +7.79 | +55.44 | 4 | 0.17 |
| 2025/07/10 | 37.75 | -0.65 | -1.69 | 872 | 3,316.32 | 231 | 26.49 | 879.25 | 26.51 | 878.46 | 26.49 | -0.79 | -33.98 | 1 | 0.11 |
| 2025/07/09 | 38.4 | +0.9 | +2.4 | 1,349 | 5,115.83 | 527 | 39.07 | 1,992.27 | 38.94 | 1,997.49 | 39.05 | +5.22 | +99.15 | 0 | 0 |
| 2025/07/08 | 37.5 | -0.9 | -2.34 | 2,022 | 7,540.52 | 751 | 37.14 | 2,801.65 | 37.15 | 2,806.16 | 37.21 | +4.51 | +60.12 | 0 | 0 |
| 2025/07/07 | 38.4 | -1.85 | -4.6 | 2,403 | 9,288.81 | 815 | 33.92 | 3,149.03 | 33.9 | 3,152.97 | 33.94 | +3.93 | +48.22 | 1 | 0.04 |
| 2025/07/04 | 40.25 | -0.05 | -0.12 | 10,475 | 43,654.36 | 4,683 | 44.71 | 19,645.02 | 45 | 19,466.35 | 44.59 | -178.67 | -381.53 | 443 | 4.23 |
| 2025/07/03 | 40.3 | +1 | +4.13 | 4,958 | 19,780.49 | 1,668 | 33.64 | 6,618.03 | 33.46 | 6,654.94 | 33.64 | +36.91 | +221.28 | 246 | 4.96 |
| 2025/07/02 | 39.3 | +0.45 | +1.16 | 2,082 | 8,184.86 | 448 | 21.52 | 1,756.55 | 21.46 | 1,763.74 | 21.55 | +7.2 | +160.6 | 0 | 0 |
| 2025/07/01 | 38.85 | -0.05 | -0.13 | 1,759 | 6,911.36 | 647 | 36.78 | 2,551.27 | 36.91 | 2,542.96 | 36.79 | -8.31 | -128.44 | 0 | 0 |
| 2025/06/30 | 38.9 | -0.75 | -1.89 | 3,121 | 12,462.19 | 1,192 | 38.19 | 4,786.96 | 38.41 | 4,749.31 | 38.11 | -37.66 | -315.9 | 0 | 0 |
| 2025/06/27 | 39.65 | -0.3 | -0.75 | 4,918 | 19,889.5 | 2,859 | 58.13 | 11,568.83 | 58.17 | 11,565.73 | 58.15 | -3.1 | -10.86 | 0 | 0 |
| 2025/06/26 | 39.95 | +0.95 | +2.44 | 6,879 | 28,110.44 | 3,828 | 55.65 | 15,618.73 | 55.56 | 15,693.25 | 55.83 | +74.53 | +194.7 | 11 | 0.16 |
| 2025/06/25 | 39 | -0.2 | -0.51 | 1,090 | 4,284.94 | 434 | 39.82 | 1,705.27 | 39.8 | 1,706.82 | 39.83 | +1.54 | +35.6 | 0 | 0 |
| 2025/06/24 | 39.2 | +0.9 | +2.35 | 2,455 | 9,678.49 | 1,238 | 50.43 | 4,876.91 | 50.39 | 4,880.18 | 50.42 | +3.27 | +26.41 | 1 | 0.04 |
| 2025/06/23 | 38.3 | +0.7 | +1.86 | 1,548 | 5,790.7 | 785 | 50.71 | 2,927.93 | 50.56 | 2,943.11 | 50.82 | +15.19 | +193.44 | 1 | 0.06 |
| 2025/06/20 | 37.6 | -0.45 | -1.18 | 863 | 3,238.2 | 228 | 26.42 | 854.67 | 26.39 | 857.96 | 26.49 | +3.29 | +144.08 | 1 | 0.12 |
| 2025/06/19 | 38.05 | -0.85 | -2.19 | 1,038 | 3,973.99 | 280 | 26.97 | 1,072.65 | 26.99 | 1,074.94 | 27.05 | +2.29 | +81.96 | 0 | 0 |
| 2025/06/18 | 38.9 | -1.5 | -3.71 | 2,837 | 11,203.23 | 854 | 30.1 | 3,380.88 | 30.18 | 3,368.76 | 30.07 | -12.12 | -141.86 | 2 | 0.07 |
| 2025/06/17 | 40.4 | +1.6 | +4.12 | 3,234 | 12,875.75 | 1,035 | 32 | 4,104.82 | 31.88 | 4,114.3 | 31.95 | +9.47 | +91.5 | 1 | 0.03 |
| 2025/06/16 | 38.8 | +0.3 | +0.78 | 1,002 | 3,823.84 | 449 | 44.81 | 1,713.62 | 44.81 | 1,717.18 | 44.91 | +3.56 | +79.29 | 0 | 0 |
| 2025/06/13 | 38.5 | -1.45 | -3.63 | 1,662 | 6,466.27 | 402 | 24.19 | 1,568.34 | 24.25 | 1,563.09 | 24.17 | -5.25 | -130.72 | 0 | 0 |
| 2025/06/12 | 39.95 | +0.75 | +1.91 | 3,273 | 13,044.16 | 1,127 | 34.43 | 4,467.48 | 34.25 | 4,498.44 | 34.49 | +30.95 | +274.62 | 0 | 0 |
| 2025/06/11 | 39.2 | -0.4 | -1.01 | 3,485 | 13,709.59 | 1,677 | 48.12 | 6,599.21 | 48.14 | 6,606.88 | 48.19 | +7.67 | +45.71 | 3 | 0.09 |
| 2025/06/10 | 39.6 | +2.15 | +5.74 | 4,821 | 18,788.53 | 2,738 | 56.79 | 10,642.77 | 56.65 | 10,663.08 | 56.75 | +20.32 | +74.2 | 3 | 0.06 |
| 2025/06/09 | 37.45 | +0.05 | +0.13 | 621 | 2,314.45 | 311 | 50.08 | 1,159.21 | 50.09 | 1,163.33 | 50.26 | +4.12 | +132.48 | 0 | 0 |
| 2025/06/06 | 37.4 | -0.9 | -2.35 | 1,065 | 4,026.25 | 436 | 40.94 | 1,649.9 | 40.98 | 1,658.33 | 41.19 | +8.43 | +193.23 | 1 | 0.09 |
| 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 |
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。
