1342
83.7
TWD-0.80 (-0.95%)
2025.07.07收盤
八貫－現股當沖
八貫最新現股當沖狀況
整理八貫最新(2025/07/07) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的21.12%。當日現股當沖之總損益為+9,100元、每張平均損益則為+433元。
開盤價
84.5
收盤價
83.7
當日範圍
82.9 - 84.5
成交張數
99
開盤價(昨)
85.5
收盤價(昨)
84.5
昨日範圍
84.3 - 85.7
成交張數(昨)
233
成交金額
827.12萬
成交金額(昨)
1976.61萬
52週範圍
77.5 - 115.5
發行股數
7862萬
市值
66億
現股當沖－歷史逐日資訊
開盤價
84.5
收盤價
83.7
成交張數
99
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(%) | ||||||
| 2025/07/07 | 83.7 | -0.8 | -0.95 | 99 | 830.67 | 21 | 21.12 | 175.05 | 21.07 | 175.96 | 21.18 | +0.91 | +433.33 | 0 | 0 |
| 2025/07/04 | 84.5 | -1.3 | -1.52 | 233 | 1,977.89 | 28 | 12.01 | 237.96 | 12.03 | 237.24 | 11.99 | -0.72 | -257.14 | 0 | 0 |
| 2025/07/03 | 85.8 | -0.2 | -0.23 | 251 | 2,151.67 | 62 | 24.69 | 530.52 | 24.66 | 531.5 | 24.7 | +0.98 | +158.06 | 0 | 0 |
| 2025/07/02 | 86 | +0.9 | +1.06 | 119 | 1,020.27 | 7 | 5.88 | 59.96 | 5.88 | 59.94 | 5.87 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/01 | 85.1 | -0.9 | -1.05 | 260 | 2,223.16 | 26 | 10 | 222.75 | 10.02 | 223.14 | 10.04 | +0.39 | +150 | 0 | 0 |
| 2025/06/30 | 86 | -1.3 | -1.49 | 166 | 1,435.25 | 19 | 11.41 | 164.09 | 11.43 | 163.88 | 11.42 | -0.21 | -110.53 | 0 | 0 |
| 2025/06/27 | 87.3 | +0.2 | +0.23 | 165 | 1,442.46 | 19 | 11.52 | 166.32 | 11.53 | 166.81 | 11.56 | +0.49 | +257.89 | 0 | 0 |
| 2025/06/26 | 87.1 | +0.5 | +0.58 | 402 | 3,507.13 | 16 | 3.98 | 139.5 | 3.98 | 139.78 | 3.99 | +0.28 | +175 | 0 | 0 |
| 2025/06/25 | 86.6 | -1 | -1.14 | 187 | 1,617.5 | 16 | 8.58 | 138.85 | 8.58 | 139.29 | 8.61 | +0.44 | +275 | 0 | 0 |
| 2025/06/24 | 87.6 | +1.4 | +1.62 | 184 | 1,601.7 | 13 | 7.06 | 112.61 | 7.03 | 113.38 | 7.08 | +0.77 | +592.31 | 0 | 0 |
| 2025/06/23 | 86.2 | -1.4 | -1.6 | 199 | 1,711.87 | 35 | 17.6 | 301.21 | 17.6 | 301.68 | 17.62 | +0.47 | +134.29 | 0 | 0 |
| 2025/06/20 | 87.6 | -0.6 | -0.68 | 210 | 1,825.38 | 56 | 26.66 | 484.6 | 26.55 | 488.66 | 26.77 | +4.06 | +725 | 0 | 0 |
| 2025/06/19 | 88.2 | -2 | -2.22 | 190 | 1,686.11 | 12 | 6.3 | 106.12 | 6.29 | 106.61 | 6.32 | +0.49 | +408.33 | 0 | 0 |
| 2025/06/18 | 90.2 | +0.5 | +0.56 | 71 | 639.93 | 10 | 14.01 | 89.2 | 13.94 | 89.96 | 14.06 | +0.76 | +760 | 0 | 0 |
| 2025/06/17 | 89.7 | +0.2 | +0.22 | 90 | 805.58 | 17 | 18.8 | 151.83 | 18.85 | 151.19 | 18.77 | -0.64 | -376.47 | 0 | 0 |
| 2025/06/16 | 89.5 | +0 | +0 | 94 | 842.37 | 11 | 11.66 | 98 | 11.63 | 98.2 | 11.66 | +0.2 | +181.82 | 0 | 0 |
| 2025/06/13 | 89.5 | -1.8 | -1.97 | 239 | 2,147.2 | 18 | 7.55 | 163 | 7.59 | 161.94 | 7.54 | -1.06 | -588.89 | 0 | 0 |
| 2025/06/12 | 91.3 | -0.6 | -0.65 | 80 | 735.5 | 21 | 26.14 | 192.64 | 26.19 | 192.57 | 26.18 | -0.07 | -33.33 | 0 | 0 |
| 2025/06/11 | 91.9 | +0.2 | +0.22 | 153 | 1,396.97 | 18 | 11.8 | 164.5 | 11.78 | 165.24 | 11.83 | +0.74 | +411.11 | 0 | 0 |
| 2025/06/10 | 91.7 | +1 | +1.1 | 187 | 1,714.3 | 19 | 10.16 | 173.32 | 10.11 | 173.7 | 10.13 | +0.38 | +200 | 0 | 0 |
| 2025/06/09 | 90.7 | -0.6 | -0.66 | 101 | 913.7 | 13 | 12.9 | 117.89 | 12.9 | 117.92 | 12.91 | +0.03 | +23.08 | 0 | 0 |
| 2025/06/06 | 91.3 | +0.3 | +0.33 | 112 | 1,018.18 | 17 | 15.2 | 154.22 | 15.15 | 154.85 | 15.21 | +0.63 | +370.59 | 0 | 0 |
| 2025/06/05 | 91 | -0.4 | -0.44 | 93 | 847.33 | 18 | 19.33 | 163.59 | 19.31 | 163.8 | 19.33 | +0.21 | +116.67 | 0 | 0 |
| 2025/06/04 | 91.4 | +0.7 | +0.77 | 180 | 1,643.62 | 17 | 9.42 | 154.57 | 9.4 | 155.36 | 9.45 | +0.79 | +464.71 | 0 | 0 |
| 2025/06/03 | 90.7 | -0.4 | -0.44 | 170 | 1,538.97 | 21 | 12.35 | 189.83 | 12.33 | 190.45 | 12.38 | +0.62 | +295.24 | 0 | 0 |
| 2025/06/02 | 91.1 | -2.9 | -3.09 | 261 | 2,393.71 | 19 | 7.27 | 174.34 | 7.28 | 174.39 | 7.29 | +0.05 | +26.32 | 0 | 0 |
| 2025/05/29 | 94 | -0.1 | -0.11 | 135 | 1,266.88 | 3 | 2.23 | 28.25 | 2.23 | 28.28 | 2.23 | +0.03 | +100 | 0 | 0 |
| 2025/05/28 | 94.1 | -0.9 | -0.95 | 199 | 1,879.15 | 20 | 10.05 | 189.73 | 10.1 | 188.51 | 10.03 | -1.22 | -610 | 0 | 0 |
| 2025/05/27 | 95 | +0.1 | +0.11 | 197 | 1,873.18 | 25 | 12.69 | 237.46 | 12.68 | 237.66 | 12.69 | +0.2 | +80 | 0 | 0 |
| 2025/05/26 | 94.9 | -0.4 | -0.42 | 110 | 1,038.9 | 14 | 12.76 | 132.56 | 12.76 | 132.86 | 12.79 | +0.3 | +214.29 | 0 | 0 |
| 2025/05/23 | 95.3 | +1.1 | +1.17 | 128 | 1,222.14 | 18 | 14.05 | 171.33 | 14.02 | 171.59 | 14.04 | +0.26 | +144.44 | 0 | 0 |
| 2025/05/22 | 94.2 | -1.1 | -1.15 | 118 | 1,107.79 | 16 | 13.61 | 151.04 | 13.63 | 150.86 | 13.62 | -0.18 | -112.5 | 0 | 0 |
| 2025/05/21 | 95.3 | +2.1 | +2.25 | 221 | 2,097.09 | 20 | 9.03 | 188.31 | 8.98 | 189.89 | 9.05 | +1.58 | +790 | 0 | 0 |
| 2025/05/20 | 93.2 | -0.9 | -0.96 | 168 | 1,568.69 | 12 | 7.14 | 112.73 | 7.19 | 112.23 | 7.15 | -0.5 | -416.67 | 0 | 0 |
| 2025/05/19 | 94.1 | -0.7 | -0.74 | 171 | 1,623.3 | 50 | 29.22 | 475.08 | 29.27 | 473.34 | 29.16 | -1.74 | -348 | 0 | 0 |
| 2025/05/16 | 94.8 | -0.2 | -0.21 | 121 | 1,150.29 | 14 | 11.54 | 132.41 | 11.51 | 132.91 | 11.55 | +0.5 | +357.14 | 0 | 0 |
| 2025/05/15 | 95 | -0.2 | -0.21 | 87 | 822.19 | 15 | 17.27 | 141.84 | 17.25 | 142.28 | 17.3 | +0.44 | +293.33 | 0 | 0 |
| 2025/05/14 | 95.2 | -0.1 | -0.1 | 183 | 1,740.73 | 34 | 18.6 | 323.57 | 18.59 | 324.3 | 18.63 | +0.73 | +214.71 | 0 | 0 |
| 2025/05/13 | 95.3 | +0.2 | +0.21 | 255 | 2,432.72 | 24 | 9.41 | 228.9 | 9.41 | 228.78 | 9.4 | -0.12 | -50 | 0 | 0 |
| 2025/05/12 | 95.1 | +1.2 | +1.28 | 220 | 2,079.46 | 29 | 13.2 | 273.37 | 13.15 | 274.39 | 13.2 | +1.02 | +351.72 | 0 | 0 |
| 2025/05/09 | 93.9 | +0.2 | +0.21 | 151 | 1,417.3 | 33 | 21.79 | 309.36 | 21.83 | 309.39 | 21.83 | +0.03 | +9.09 | 0 | 0 |
| 2025/05/08 | 93.7 | +1.5 | +1.63 | 277 | 2,595.18 | 44 | 15.87 | 410.26 | 15.81 | 413.14 | 15.92 | +2.88 | +654.55 | 0 | 0 |
| 2025/05/07 | 92.2 | +1 | +1.1 | 139 | 1,275.06 | 25 | 17.99 | 229.42 | 17.99 | 229.17 | 17.97 | -0.25 | -100 | 0 | 0 |
| 2025/05/06 | 91.2 | +1.2 | +1.33 | 127 | 1,153.31 | 29 | 22.82 | 262.33 | 22.75 | 263.23 | 22.82 | +0.9 | +310.34 | 0 | 0 |
| 2025/05/05 | 90 | -3.6 | -3.85 | 332 | 2,990.66 | 56 | 16.89 | 502.96 | 16.82 | 509.58 | 17.04 | +6.62 | +1,182.14 | 0 | 0 |
| 2025/05/02 | 93.6 | +0.1 | +0.11 | 166 | 1,558.29 | 34 | 20.54 | 319.9 | 20.53 | 319.82 | 20.52 | -0.08 | -23.53 | 0 | 0 |
| 2025/04/30 | 93.5 | -0.5 | -0.53 | 262 | 2,473.67 | 43 | 16.41 | 404.83 | 16.37 | 406.55 | 16.44 | +1.72 | +400 | 0 | 0 |
| 2025/04/29 | 94 | +1.7 | +1.84 | 243 | 2,273.18 | 22 | 9.06 | 205.1 | 9.02 | 206.12 | 9.07 | +1.02 | +463.64 | 0 | 0 |
| 2025/04/28 | 92.3 | -0.8 | -0.86 | 147 | 1,356.66 | 17 | 11.57 | 157.1 | 11.58 | 157.02 | 11.57 | -0.08 | -47.06 | 0 | 0 |
| 2025/04/25 | 93.1 | +0 | +0 | 583 | 5,449.49 | 194 | 33.26 | 1,808.79 | 33.19 | 1,814.74 | 33.3 | +5.95 | +306.7 | 0 | 0 |
| 2025/04/24 | 93.1 | +1.9 | +2.08 | 329 | 3,035.49 | 73 | 22.22 | 672.42 | 22.15 | 674.69 | 22.23 | +2.27 | +310.96 | 0 | 0 |
| 2025/04/23 | 91.2 | +3.2 | +3.64 | 296 | 2,689.64 | 80 | 27.07 | 726.37 | 27.01 | 728.82 | 27.1 | +2.45 | +306.25 | 0 | 0 |
| 2025/04/22 | 88 | +0.8 | +0.92 | 211 | 1,851.05 | 49 | 23.24 | 427.92 | 23.12 | 430.71 | 23.27 | +2.79 | +569.39 | 0 | 0 |
| 2025/04/21 | 87.2 | -2.4 | -2.68 | 201 | 1,768.01 | 20 | 9.96 | 176.23 | 9.97 | 176.46 | 9.98 | +0.23 | +115 | 0 | 0 |
| 2025/04/18 | 89.6 | -0.8 | -0.88 | 190 | 1,710.99 | 23 | 12.11 | 207.36 | 12.12 | 207.3 | 12.12 | -0.06 | -26.09 | 0 | 0 |
| 2025/04/17 | 90.4 | -0.7 | -0.77 | 571 | 5,222.97 | 259 | 45.36 | 2,367.96 | 45.34 | 2,376.75 | 45.51 | +8.79 | +339.38 | 0 | 0 |
| 2025/04/16 | 91.1 | +0.2 | +0.22 | 646 | 5,954.87 | 332 | 51.42 | 3,064.59 | 51.46 | 3,061.76 | 51.42 | -2.83 | -85.24 | 0 | 0 |
| 2025/04/15 | 90.9 | +4.6 | +5.33 | 331 | 2,981.55 | 88 | 26.61 | 785.08 | 26.33 | 797.95 | 26.76 | +12.87 | +1,462.5 | 0 | 0 |
| 2025/04/14 | 86.3 | -0.2 | -0.23 | 267 | 2,320.96 | 74 | 27.72 | 643.51 | 27.73 | 644.95 | 27.79 | +1.44 | +194.59 | 0 | 0 |
| 2025/04/11 | 86.5 | +1.3 | +1.53 | 358 | 3,047.32 | 106 | 29.59 | 896.91 | 29.43 | 898.79 | 29.49 | +1.88 | +177.36 | 0 | 0 |
| 2025/04/10 | 85.2 | +7.7 | +9.94 | 249 | 2,115.67 | 10 | 4.02 | 85.04 | 4.02 | 85 | 4.02 | -0.04 | -40 | 0 | 0 |
| 2025/04/09 | 77.5 | -7.9 | -9.25 | 771 | 6,235.18 | 302 | 39.19 | 2,431.87 | 39 | 2,467.41 | 39.57 | +35.54 | +1,176.82 | 0 | 0 |
| 2025/04/08 | 85.4 | -5.5 | -6.05 | 1,283 | 10,700.69 | 381 | 29.69 | 3,172.91 | 29.65 | 3,198.29 | 29.89 | +25.38 | +666.14 | 0 | 0 |
| 2025/04/07 | 90.9 | -10.1 | -10 | 78 | 710.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
