1342
101
TWD+5.80 (6.09%)
2025.04.02收盤
八貫－現股當沖
八貫最新現股當沖狀況
整理八貫最新(2025/04/02) 當沖狀況。整體成交張數為465張，佔整體市場成交張數的47.6%。當日現股當沖之總損益為+13.41萬元、每張平均損益則為+288元。
開盤價
98.8
收盤價
101
當日範圍
98.3 - 102.5
成交張數
977
開盤價(昨)
94.2
收盤價(昨)
95.2
昨日範圍
94.2 - 96.5
成交張數(昨)
237
成交金額
9800.78萬
成交金額(昨)
2263.01萬
52週範圍
87.8 - 132.5
發行股數
7848萬
市值
79億
現股當沖－歷史逐日資訊
開盤價
98.8
收盤價
101
成交張數
977
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 | 101 | +5.8 | +6.09 | 977 | 9,799.76 | 465 | 47.6 | 4,652.4 | 47.47 | 4,665.81 | 47.61 | +13.41 | +288.39 | 0 | 0 |
| 2025/04/01 | 95.2 | +1.6 | +1.71 | 237 | 2,264.1 | 72 | 30.37 | 688.34 | 30.4 | 688.14 | 30.39 | -0.2 | -27.78 | 0 | 0 |
| 2025/03/31 | 93.6 | -3.4 | -3.51 | 323 | 3,048.22 | 37 | 11.47 | 349.29 | 11.46 | 350.42 | 11.5 | +1.13 | +305.41 | 0 | 0 |
| 2025/03/28 | 97 | -1.2 | -1.22 | 442 | 4,229.76 | 73 | 16.53 | 701.94 | 16.6 | 702.9 | 16.62 | +0.96 | +131.51 | 0 | 0 |
| 2025/03/27 | 98.2 | -2.3 | -2.29 | 344 | 3,398.35 | 18 | 5.24 | 178.64 | 5.26 | 178.44 | 5.25 | -0.2 | -111.11 | 0 | 0 |
| 2025/03/26 | 100.5 | +0 | +0 | 144 | 1,449.16 | 14 | 9.7 | 140.55 | 9.7 | 140.75 | 9.71 | +0.2 | +142.86 | 0 | 0 |
| 2025/03/25 | 100.5 | -0.5 | -0.5 | 231 | 2,329.91 | 27 | 11.67 | 272 | 11.67 | 272.05 | 11.68 | +0.05 | +18.52 | 0 | 0 |
| 2025/03/24 | 101 | -1 | -0.98 | 250 | 2,530.21 | 47 | 18.78 | 474.7 | 18.76 | 476.7 | 18.84 | +2 | +425.53 | 0 | 0 |
| 2025/03/21 | 102 | +0.5 | +0.49 | 155 | 1,569.55 | 1 | 0.65 | 10.15 | 0.65 | 10.2 | 0.65 | +0.05 | +500 | 0 | 0 |
| 2025/03/20 | 101.5 | -3.5 | +1.29 | 305 | 3,084.5 | 42 | 13.76 | 423.05 | 13.72 | 425.55 | 13.8 | +2.5 | +595.24 | 0 | 0 |
| 2025/03/19 | 105 | +1 | +0.96 | 476 | 5,010.79 | 111 | 23.31 | 1,169.45 | 23.34 | 1,169.65 | 23.34 | +0.2 | +18.02 | 0 | 0 |
| 2025/03/18 | 104 | -0.5 | -0.48 | 267 | 2,778.58 | 7 | 2.62 | 72.65 | 2.61 | 72.85 | 2.62 | +0.2 | +285.71 | 0 | 0 |
| 2025/03/17 | 104.5 | +0.5 | +0.48 | 267 | 2,784.51 | 20 | 7.48 | 208 | 7.47 | 208.65 | 7.49 | +0.65 | +325 | 0 | 0 |
| 2025/03/14 | 104 | +0 | +0 | 171 | 1,775.51 | 30 | 17.51 | 311.05 | 17.52 | 311.25 | 17.53 | +0.2 | +66.67 | 0 | 0 |
| 2025/03/13 | 104 | -1.5 | -1.42 | 241 | 2,527.93 | 28 | 11.6 | 293.15 | 11.6 | 292.65 | 11.58 | -0.5 | -178.57 | 0 | 0 |
| 2025/03/12 | 105.5 | +0 | +0 | 167 | 1,762.97 | 17 | 10.17 | 179.3 | 10.17 | 179.25 | 10.17 | -0.05 | -29.41 | 0 | 0 |
| 2025/03/11 | 105.5 | -3.5 | -3.21 | 501 | 5,255.72 | 117 | 23.33 | 1,221.35 | 23.24 | 1,230.1 | 23.4 | +8.75 | +747.86 | 0 | 0 |
| 2025/03/10 | 109 | -1.5 | -1.36 | 167 | 1,833.64 | 26 | 15.57 | 284.9 | 15.54 | 285.95 | 15.59 | +1.05 | +403.85 | 0 | 0 |
| 2025/03/07 | 110.5 | -1 | -0.9 | 169 | 1,868.93 | 16 | 9.48 | 177.3 | 9.49 | 177.25 | 9.48 | -0.05 | -31.25 | 0 | 0 |
| 2025/03/06 | 111.5 | -0.5 | -0.45 | 158 | 1,763.7 | 23 | 14.6 | 257.4 | 14.59 | 257.6 | 14.61 | +0.2 | +86.96 | 0 | 0 |
| 2025/03/05 | 112 | +2 | +1.82 | 487 | 5,447.28 | 51 | 10.48 | 570.55 | 10.47 | 570.35 | 10.47 | -0.2 | -39.22 | 0 | 0 |
| 2025/03/04 | 110 | +1.5 | +1.38 | 316 | 3,456.39 | 87 | 27.57 | 950.75 | 27.51 | 961.3 | 27.81 | +10.55 | +1,212.64 | 0 | 0 |
| 2025/03/03 | 108.5 | -0.5 | -0.46 | 282 | 3,032.46 | 64 | 22.71 | 687.8 | 22.68 | 690.6 | 22.77 | +2.8 | +437.5 | 0 | 0 |
| 2025/02/27 | 109 | -1 | -0.91 | 203 | 2,212.76 | 10 | 4.92 | 108.8 | 4.92 | 108.95 | 4.92 | +0.15 | +150 | 0 | 0 |
| 2025/02/26 | 110 | +0 | +0 | 155 | 1,702.49 | 30 | 19.31 | 328.95 | 19.32 | 329 | 19.32 | +0.05 | +16.67 | 0 | 0 |
| 2025/02/25 | 110 | -1.5 | -1.35 | 164 | 1,812.39 | 15 | 9.13 | 165.45 | 9.13 | 165.4 | 9.13 | -0.05 | -33.33 | 0 | 0 |
| 2025/02/24 | 111.5 | +0 | +0 | 285 | 3,185.91 | 32 | 11.22 | 357.05 | 11.21 | 357.5 | 11.22 | +0.45 | +140.62 | 0 | 0 |
| 2025/02/21 | 111.5 | +1 | +0.9 | 344 | 3,821.52 | 64 | 18.6 | 709 | 18.55 | 711.75 | 18.62 | +2.75 | +429.69 | 0 | 0 |
| 2025/02/20 | 110.5 | +1 | +0.91 | 290 | 3,186.01 | 26 | 8.96 | 284.25 | 8.92 | 285.25 | 8.95 | +1 | +384.62 | 0 | 0 |
| 2025/02/19 | 109.5 | +1 | +0.92 | 322 | 3,494.56 | 32 | 9.93 | 346.1 | 9.9 | 348.65 | 9.98 | +2.55 | +796.88 | 0 | 0 |
| 2025/02/18 | 108.5 | +0 | +0 | 232 | 2,514.67 | 24 | 10.32 | 259.55 | 10.32 | 259.95 | 10.34 | +0.4 | +166.67 | 0 | 0 |
| 2025/02/17 | 108.5 | -0.5 | -0.46 | 432 | 4,709.88 | 63 | 14.58 | 686.45 | 14.57 | 686.25 | 14.57 | -0.2 | -31.75 | 0 | 0 |
| 2025/02/14 | 109 | -4 | -3.54 | 1,051 | 11,382.94 | 341 | 32.45 | 3,690.25 | 32.42 | 3,706.15 | 32.56 | +15.9 | +466.28 | 0 | 0 |
| 2025/02/13 | 113 | +0.5 | +0.44 | 256 | 2,880.86 | 44 | 17.21 | 495.6 | 17.2 | 496.45 | 17.23 | +0.85 | +193.18 | 0 | 0 |
| 2025/02/12 | 112.5 | +1 | +0.9 | 310 | 3,476.44 | 55 | 17.73 | 615.95 | 17.72 | 617.85 | 17.77 | +1.9 | +345.45 | 0 | 0 |
| 2025/02/11 | 111.5 | -1.5 | -1.33 | 439 | 4,944.26 | 67 | 15.26 | 752.9 | 15.23 | 757.1 | 15.31 | +4.2 | +626.87 | 0 | 0 |
| 2025/02/10 | 113 | +2 | +1.8 | 728 | 8,222.08 | 138 | 18.97 | 1,560.05 | 18.97 | 1,562.75 | 19.01 | +2.7 | +195.65 | 0 | 0 |
| 2025/02/07 | 111 | +1.5 | +1.37 | 287 | 3,168.46 | 31 | 10.78 | 342.05 | 10.8 | 341.5 | 10.78 | -0.55 | -177.42 | 0 | 0 |
| 2025/02/06 | 109.5 | +1.5 | +1.39 | 650 | 7,197.43 | 145 | 22.29 | 1,599.6 | 22.22 | 1,604.5 | 22.29 | +4.9 | +337.93 | 0 | 0 |
| 2025/02/05 | 108 | +1 | +0.93 | 200 | 2,148.26 | 15 | 7.49 | 160.65 | 7.48 | 161.3 | 7.51 | +0.65 | +433.33 | 0 | 0 |
| 2025/02/04 | 107 | -0.5 | -0.47 | 158 | 1,686.8 | 27 | 17.07 | 287.7 | 17.06 | 288.75 | 17.12 | +1.05 | +388.89 | 0 | 0 |
| 2025/02/03 | 107.5 | +1.5 | +1.42 | 432 | 4,549.89 | 103 | 23.82 | 1,070.05 | 23.52 | 1,086.35 | 23.88 | +16.3 | +1,582.52 | 0 | 0 |
| 2025/01/22 | 106 | +0.5 | +0.47 | 204 | 2,162.84 | 25 | 12.26 | 265.6 | 12.28 | 265.15 | 12.26 | -0.45 | -180 | 0 | 0 |
| 2025/01/21 | 105.5 | +1 | +0.96 | 128 | 1,344.63 | 13 | 10.2 | 137.1 | 10.2 | 137 | 10.19 | -0.1 | -76.92 | 0 | 0 |
| 2025/01/20 | 104.5 | +1.5 | +1.46 | 146 | 1,518.06 | 9 | 6.17 | 93.15 | 6.14 | 93.75 | 6.18 | +0.6 | +666.67 | 0 | 0 |
| 2025/01/17 | 103 | -1 | -0.96 | 48 | 498.9 | 12 | 24.81 | 123.65 | 24.78 | 123.85 | 24.82 | +0.2 | +166.67 | 0 | 0 |
| 2025/01/16 | 104 | +3 | +2.97 | 152 | 1,562.48 | 30 | 19.79 | 307.75 | 19.7 | 309.85 | 19.83 | +2.1 | +700 | 0 | 0 |
| 2025/01/15 | 101 | -0.5 | -0.49 | 96 | 977.3 | 17 | 17.64 | 172.3 | 17.63 | 172.6 | 17.66 | +0.3 | +176.47 | 0 | 0 |
| 2025/01/14 | 101.5 | -0.5 | -0.49 | 127 | 1,291.34 | 22 | 17.28 | 222.85 | 17.26 | 223.3 | 17.29 | +0.45 | +204.55 | 0 | 0 |
| 2025/01/13 | 102 | -2.5 | -2.39 | 350 | 3,574.82 | 110 | 31.41 | 1,124.55 | 31.46 | 1,127 | 31.53 | +2.45 | +222.73 | 0 | 0 |
| 2025/01/10 | 104.5 | +1.5 | +1.46 | 249 | 2,590.8 | 49 | 19.68 | 509.1 | 19.65 | 510.35 | 19.7 | +1.25 | +255.1 | 0 | 0 |
| 2025/01/09 | 103 | -3.5 | -3.29 | 346 | 3,595.94 | 64 | 18.48 | 663.3 | 18.45 | 667.55 | 18.56 | +4.25 | +664.06 | 0 | 0 |
| 2025/01/08 | 106.5 | +4 | +3.9 | 786 | 8,288.08 | 240 | 30.54 | 2,507.15 | 30.25 | 2,532.45 | 30.56 | +25.3 | +1,054.17 | 0 | 0 |
| 2025/01/07 | 102.5 | -0.5 | -0.49 | 320 | 3,296.01 | 68 | 21.25 | 699.3 | 21.22 | 700.85 | 21.26 | +1.55 | +227.94 | 0 | 0 |
| 2025/01/06 | 103 | +3.2 | +3.21 | 655 | 6,737.14 | 153 | 23.34 | 1,566.55 | 23.25 | 1,572.85 | 23.35 | +6.3 | +411.76 | 0 | 0 |
| 2025/01/03 | 99.8 | +0.5 | +0.5 | 160 | 1,596.04 | 27 | 16.89 | 269.71 | 16.9 | 269.6 | 16.89 | -0.11 | -40.74 | 0 | 0 |
| 2025/01/02 | 99.3 | -0.7 | -0.7 | 177 | 1,758.4 | 41 | 23.21 | 408 | 23.2 | 408.03 | 23.2 | +0.03 | +7.32 | 0 | 0 |
| 2024/12/31 | 100 | -0.5 | -0.5 | 200 | 1,998.46 | 21 | 10.51 | 209.88 | 10.5 | 210.07 | 10.51 | +0.19 | +90.48 | 0 | 0 |
| 2024/12/30 | 100.5 | -1.5 | -1.47 | 220 | 2,228 | 37 | 16.85 | 377.55 | 16.95 | 375.05 | 16.83 | -2.5 | -675.68 | 0 | 0 |
| 2024/12/27 | 102 | +0 | +0 | 90 | 919.91 | 11 | 12.23 | 112.25 | 12.2 | 112.6 | 12.24 | +0.35 | +318.18 | 0 | 0 |
| 2024/12/26 | 102 | -2 | -1.92 | 153 | 1,573.78 | 17 | 11.1 | 174.45 | 11.08 | 175.3 | 11.14 | +0.85 | +500 | 0 | 0 |
| 2024/12/25 | 104 | +2.5 | +2.46 | 268 | 2,766.2 | 76 | 28.36 | 781.8 | 28.26 | 791.1 | 28.6 | +9.3 | +1,223.68 | 0 | 0 |
| 2024/12/24 | 101.5 | -0.5 | -0.49 | 145 | 1,466.23 | 19 | 13.14 | 193.25 | 13.18 | 192.55 | 13.13 | -0.7 | -368.42 | 0 | 0 |
| 2024/12/23 | 102 | +0 | +0 | 129 | 1,324.15 | 13 | 10.05 | 133.25 | 10.06 | 133.1 | 10.05 | -0.15 | -115.38 | 0 | 0 |
| 2024/12/20 | 102 | -1.5 | -1.45 | 610 | 6,236 | 171 | 28.02 | 1,745.55 | 27.99 | 1,758.15 | 28.19 | +12.6 | +736.84 | 0 | 0 |
| 2024/12/19 | 103.5 | -1 | -0.96 | 1,424 | 15,276.59 | 421 | 29.57 | 4,487.95 | 29.38 | 4,515.95 | 29.56 | +28 | +665.08 | 5 | 0.35 |
| 2024/12/18 | 104.5 | -1 | -0.95 | 260 | 2,750.78 | 67 | 25.72 | 705.4 | 25.64 | 712.25 | 25.89 | +6.85 | +1,022.39 | 0 | 0 |
| 2024/12/17 | 105.5 | -2 | -1.86 | 199 | 2,113.04 | 25 | 12.59 | 267 | 12.64 | 266.75 | 12.62 | -0.25 | -100 | 0 | 0 |
| 2024/12/16 | 107.5 | -0.5 | -0.46 | 325 | 3,499.65 | 52 | 15.98 | 557.7 | 15.94 | 560.5 | 16.02 | +2.8 | +538.46 | 0 | 0 |
| 2024/12/13 | 108 | +2.5 | +2.37 | 402 | 4,281.48 | 94 | 23.37 | 992.6 | 23.18 | 1,002.1 | 23.41 | +9.5 | +1,010.64 | 0 | 0 |
| 2024/12/12 | 105.5 | -0.5 | -0.47 | 194 | 2,064.56 | 32 | 16.46 | 339.9 | 16.46 | 340.4 | 16.49 | +0.5 | +156.25 | 0 | 0 |
| 2024/12/11 | 106 | +2 | +1.92 | 357 | 3,797.86 | 67 | 18.78 | 710 | 18.69 | 713.45 | 18.79 | +3.45 | +514.93 | 0 | 0 |
| 2024/12/10 | 104 | -3 | -2.8 | 353 | 3,718.55 | 48 | 13.58 | 506.15 | 13.61 | 508.8 | 13.68 | +2.65 | +552.08 | 0 | 0 |
| 2024/12/09 | 107 | +1 | +0.94 | 601 | 6,430.57 | 151 | 25.11 | 1,612.1 | 25.07 | 1,616.25 | 25.13 | +4.15 | +274.83 | 1 | 0.17 |
| 2024/12/06 | 106 | +5 | +4.95 | 1,006 | 10,656.11 | 230 | 22.86 | 2,422.85 | 22.74 | 2,448.9 | 22.98 | +26.05 | +1,132.61 | 0 | 0 |
| 2024/12/05 | 101 | +0 | +0 | 263 | 2,662.51 | 47 | 17.86 | 472.9 | 17.76 | 476.15 | 17.88 | +3.25 | +691.49 | 0 | 0 |
| 2024/12/04 | 101 | +0.5 | +0.5 | 113 | 1,143.74 | 14 | 12.34 | 140.54 | 12.29 | 141.65 | 12.38 | +1.11 | +792.86 | 0 | 0 |
| 2024/12/03 | 100.5 | -1 | -0.99 | 101 | 1,028.99 | 11 | 10.84 | 111.5 | 10.84 | 111.15 | 10.8 | -0.35 | -318.18 | 0 | 0 |
| 2024/12/02 | 101.5 | +1.5 | +1.5 | 129 | 1,316.81 | 12 | 9.28 | 121.8 | 9.25 | 122.2 | 9.28 | +0.4 | +333.33 | 0 | 0 |
| 2024/11/29 | 100 | +0.1 | +0.1 | 75 | 755 | 47 | 62.27 | 472.9 | 62.64 | 476.15 | 63.07 | +3.25 | +691.49 | 0 | 0 |
| 2024/11/28 | 99.9 | +0.1 | +0.1 | 155 | 1,537.45 | 44 | 28.39 | 436.2 | 28.37 | 437.87 | 28.48 | +1.67 | +379.55 | 0 | 0 |
| 2024/11/27 | 99.8 | -1.7 | -1.67 | 78 | 785.58 | 10 | 12.79 | 100.81 | 12.83 | 101.1 | 12.87 | +0.29 | +290 | 0 | 0 |
| 2024/11/26 | 101.5 | +1 | +1 | 129 | 1,304.76 | 30 | 23.34 | 302.99 | 23.22 | 304.9 | 23.37 | +1.91 | +636.67 | 0 | 0 |
| 2024/11/25 | 100.5 | -1 | -0.99 | 88 | 882.64 | 6 | 6.85 | 60.45 | 6.85 | 60.55 | 6.86 | +0.1 | +166.67 | 0 | 0 |
| 2024/11/22 | 101.5 | -1 | -0.98 | 171 | 1,744.16 | 19 | 11.11 | 194.1 | 11.13 | 194.7 | 11.16 | +0.6 | +315.79 | 0 | 0 |
| 2024/11/21 | 102.5 | +4.5 | +4.59 | 456 | 4,633.75 | 66 | 14.47 | 668.69 | 14.43 | 669.26 | 14.44 | +0.57 | +86.36 | 1 | 0.22 |
| 2024/11/20 | 98 | -1 | -1.01 | 169 | 1,668.16 | 39 | 23.03 | 384.95 | 23.08 | 383.75 | 23 | -1.2 | -307.69 | 1 | 0.59 |
| 2024/11/19 | 99 | -0.1 | -0.1 | 94 | 936.73 | 18 | 19.07 | 178.66 | 19.07 | 178.9 | 19.1 | +0.24 | +133.33 | 0 | 0 |
| 2024/11/18 | 99.1 | -1.9 | -1.88 | 177 | 1,769.88 | 16 | 9.06 | 160.55 | 9.07 | 160.4 | 9.06 | -0.15 | -93.75 | 0 | 0 |
| 2024/11/15 | 101 | +1 | +1 | 291 | 2,939.88 | 29 | 9.97 | 292.8 | 9.96 | 293.15 | 9.97 | +0.35 | +120.69 | 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。
