8064
34.4
TWD+0.10 (0.29%)
2025.04.17收盤
東捷－現股當沖
東捷最新現股當沖狀況
整理東捷最新(2025/04/17) 當沖狀況。整體成交張數為347張，佔整體市場成交張數的43.27%。當日現股當沖之總損益為+6.17萬元、每張平均損益則為+178元。
開盤價
34.25
收盤價
34.4
當日範圍
33.5 - 34.8
成交張數
802
開盤價(昨)
35.7
收盤價(昨)
34.3
昨日範圍
34.05 - 35.7
成交張數(昨)
944
成交金額
2741.23萬
成交金額(昨)
3264.68萬
52週範圍
28.5 - 71.5
發行股數
2億
市值
57億
現股當沖－歷史逐日資訊
開盤價
34.25
收盤價
34.4
成交張數
802
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(%) | ||||||
| 2025/04/17 | 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 |
| 2025/01/14 | 47.8 | +1.1 | +2.36 | 1,483 | 6,977.04 | 708 | 47.73 | 3,327.71 | 47.7 | 3,325.07 | 47.66 | -2.64 | -37.29 | 0 | 0 |
| 2025/01/13 | 46.7 | -1.85 | -3.81 | 2,434 | 11,345.5 | 850 | 34.92 | 3,954.11 | 34.85 | 3,975.15 | 35.04 | +21.04 | +247.53 | 0 | 0 |
| 2025/01/10 | 48.55 | -1.45 | -2.9 | 1,984 | 9,708.41 | 626 | 31.56 | 3,068.66 | 31.61 | 3,068.13 | 31.6 | -0.54 | -8.55 | 3 | 0.15 |
| 2025/01/09 | 50 | -1.6 | -3.1 | 1,782 | 9,015.99 | 488 | 27.38 | 2,478.35 | 27.49 | 2,477.79 | 27.48 | -0.56 | -11.48 | 0 | 0 |
| 2025/01/08 | 51.6 | -0.6 | -1.15 | 1,591 | 8,222.56 | 574 | 36.08 | 2,968.72 | 36.1 | 2,978.79 | 36.23 | +10.07 | +175.44 | 0 | 0 |
| 2025/01/07 | 52.2 | -0.5 | -0.95 | 1,551 | 8,150.73 | 546 | 35.2 | 2,869.03 | 35.2 | 2,871.47 | 35.23 | +2.44 | +44.69 | 0 | 0 |
| 2025/01/06 | 52.7 | +0.3 | +0.57 | 1,241 | 6,504.9 | 435 | 35.06 | 2,281.76 | 35.08 | 2,285.78 | 35.14 | +4.02 | +92.41 | 0 | 0 |
| 2025/01/03 | 52.4 | -1.4 | -2.6 | 2,230 | 11,808.73 | 826 | 37.03 | 4,387.22 | 37.15 | 4,393.77 | 37.21 | +6.55 | +79.3 | 6 | 0.27 |
| 2025/01/02 | 53.8 | +0.3 | +0.56 | 4,258 | 23,199.97 | 2,905 | 68.22 | 15,818.76 | 68.18 | 15,827.45 | 68.22 | +8.69 | +29.91 | 15 | 0.35 |
| 2024/12/31 | 53.5 | -1.2 | -2.19 | 2,485 | 13,368.72 | 787 | 31.68 | 4,244.67 | 31.75 | 4,257.37 | 31.85 | +12.7 | +161.37 | 6 | 0.24 |
| 2024/12/30 | 54.7 | -3.3 | -5.69 | 4,027 | 22,483.34 | 1,495 | 37.13 | 8,367.16 | 37.21 | 8,344.36 | 37.11 | -22.8 | -152.51 | 10 | 0.25 |
| 2024/12/27 | 58 | +0.8 | +1.4 | 11,197 | 65,514.16 | 6,604 | 58.98 | 38,626.67 | 58.96 | 38,619.25 | 58.95 | -7.42 | -11.24 | 29 | 0.26 |
| 2024/12/26 | 57.2 | -1.2 | -2.05 | 9,942 | 57,934.45 | 6,061 | 60.96 | 35,382.99 | 61.07 | 35,325.61 | 60.98 | -57.38 | -94.67 | 8 | 0.08 |
| 2024/12/25 | 58.4 | +0.3 | +0.52 | 23,989 | 139,904.76 | 15,483 | 64.54 | 90,250.01 | 64.51 | 90,214.95 | 64.48 | -35.06 | -22.64 | 34 | 0.14 |
| 2024/12/24 | 58.1 | +5.2 | +9.83 | 13,013 | 72,606.21 | 6,084 | 46.75 | 33,458.83 | 46.08 | 33,853.01 | 46.63 | +394.18 | +647.9 | 19 | 0.15 |
| 2024/12/23 | 52.9 | +2.4 | +4.75 | 3,845 | 20,257.51 | 1,948 | 50.66 | 10,239.39 | 50.55 | 10,263.29 | 50.66 | +23.9 | +122.69 | 10 | 0.26 |
| 2024/12/20 | 50.5 | -0.7 | -1.37 | 1,342 | 6,880.78 | 497 | 37.02 | 2,550.85 | 37.07 | 2,550.63 | 37.07 | -0.22 | -4.43 | 1 | 0.07 |
| 2024/12/19 | 51.2 | -0.6 | -1.16 | 1,012 | 5,141.68 | 409 | 40.4 | 2,076.58 | 40.39 | 2,079.01 | 40.43 | +2.43 | +59.41 | 0 | 0 |
| 2024/12/18 | 51.8 | +0.4 | +0.78 | 1,652 | 8,406.31 | 751 | 45.45 | 3,812.87 | 45.36 | 3,826.98 | 45.53 | +14.11 | +187.88 | 3 | 0.18 |
| 2024/12/17 | 51.4 | +1.2 | +2.39 | 1,629 | 8,338.51 | 508 | 31.18 | 2,595.41 | 31.13 | 2,602.75 | 31.21 | +7.34 | +144.49 | 0 | 0 |
| 2024/12/16 | 50.2 | -0.7 | -1.38 | 2,259 | 11,561.48 | 1,155 | 51.13 | 5,918.36 | 51.19 | 5,914.48 | 51.16 | -3.88 | -33.59 | 1 | 0.04 |
| 2024/12/13 | 50.9 | -2.4 | -4.5 | 3,122 | 16,065.92 | 744 | 23.83 | 3,828.03 | 23.83 | 3,848.77 | 23.96 | +20.74 | +278.76 | 1 | 0.03 |
| 2024/12/12 | 53.3 | +0.1 | +0.19 | 1,442 | 7,725.41 | 529 | 36.69 | 2,835.43 | 36.7 | 2,838.86 | 36.75 | +3.43 | +64.84 | 2 | 0.14 |
| 2024/12/11 | 53.2 | -0.8 | -1.48 | 1,892 | 10,064.03 | 620 | 32.78 | 3,291.63 | 32.71 | 3,303.49 | 32.82 | +11.86 | +191.29 | 0 | 0 |
| 2024/12/10 | 54 | -0.8 | -1.46 | 1,287 | 7,031.93 | 580 | 45.07 | 3,175.03 | 45.15 | 3,173.82 | 45.13 | -1.21 | -20.86 | 0 | 0 |
| 2024/12/09 | 54.8 | -0.4 | -0.72 | 2,237 | 12,172.75 | 831 | 37.15 | 4,521.52 | 37.14 | 4,532.94 | 37.24 | +11.42 | +137.42 | 2 | 0.09 |
| 2024/12/06 | 55.2 | -1.3 | -2.3 | 2,699 | 15,040.29 | 899 | 33.31 | 5,023.14 | 33.4 | 5,027.86 | 33.43 | +4.72 | +52.5 | 5 | 0.19 |
| 2024/12/05 | 56.5 | -0.2 | -0.35 | 1,779 | 10,126.68 | 746 | 41.93 | 4,247.23 | 41.94 | 4,247.28 | 41.94 | +0.05 | +0.67 | 0 | 0 |
| 2024/12/04 | 56.7 | +0.2 | +0.35 | 1,195 | 6,774.95 | 294 | 24.61 | 1,666.74 | 24.6 | 1,668.48 | 24.63 | +1.74 | +59.18 | 0 | 0 |
| 2024/12/03 | 56.5 | +0.3 | +0.53 | 1,395 | 7,889.98 | 524 | 37.57 | 2,968.51 | 37.62 | 2,967.1 | 37.61 | -1.41 | -26.91 | 3 | 0.22 |
| 2024/12/02 | 56.2 | +0.2 | +0.36 | 1,401 | 7,876.43 | 559 | 39.89 | 3,141.22 | 39.88 | 3,144.23 | 39.92 | +3.01 | +53.85 | 2 | 0.14 |
| 2024/11/29 | 56 | -0.4 | -0.71 | 2,243 | 12,534.49 | 923 | 41.14 | 5,159.97 | 41.17 | 5,167.62 | 41.23 | +7.65 | +82.88 | 0 | 0 |
| 2024/11/28 | 56.4 | +0.3 | +0.53 | 2,708 | 15,190.34 | 1,083 | 39.99 | 6,069.01 | 39.95 | 6,092.63 | 40.11 | +23.62 | +218.1 | 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。
