1342
86.5
TWD+2.30 (2.73%)
2025.11.26收盤
八貫－現股當沖
八貫最新現股當沖狀況
整理八貫最新(2025/11/26) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的12.42%。當日現股當沖之總損益為+2.84萬元、每張平均損益則為+693元。
開盤價
84.2
收盤價
86.5
當日範圍
84.2 - 86.6
成交張數
322
開盤價(昨)
84.5
收盤價(昨)
84.2
昨日範圍
84.1 - 84.7
成交張數(昨)
81
成交金額
2765.85萬
成交金額(昨)
684.37萬
52週範圍
77.5 - 113
發行股數
7862萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
84.2
收盤價
86.5
成交張數
322
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(%) | ||||||
| 2025/11/26 | 86.5 | +2.3 | +2.73 | 322 | 2,835.18 | 41 | 12.42 | 349.78 | 12.34 | 352.62 | 12.44 | +2.84 | +692.68 | 0 | 0 |
| 2025/11/25 | 84.2 | -0.3 | -0.36 | 81 | 685.25 | 8 | 9.86 | 67.41 | 9.84 | 67.55 | 9.86 | +0.14 | +175 | 0 | 0 |
| 2025/11/24 | 84.5 | +1 | +1.2 | 86 | 721.21 | 2 | 2.33 | 16.78 | 2.33 | 16.86 | 2.34 | +0.08 | +400 | 0 | 0 |
| 2025/11/21 | 83.5 | +0 | +0 | 128 | 1,065.99 | 21 | 16.41 | 174.64 | 16.38 | 175.02 | 16.42 | +0.38 | +180.95 | 0 | 0 |
| 2025/11/20 | 83.5 | +0.7 | +0.85 | 118 | 981.23 | 10 | 8.5 | 83.21 | 8.48 | 83.54 | 8.51 | +0.33 | +330 | 0 | 0 |
| 2025/11/19 | 82.8 | -0.5 | -0.6 | 119 | 984.68 | 6 | 5.04 | 49.59 | 5.04 | 49.78 | 5.06 | +0.19 | +316.67 | 0 | 0 |
| 2025/11/18 | 83.3 | -1.1 | -1.3 | 167 | 1,390.41 | 13 | 7.8 | 108.61 | 7.81 | 108.79 | 7.82 | +0.18 | +138.46 | 0 | 0 |
| 2025/11/17 | 84.4 | -1 | -1.17 | 142 | 1,207.64 | 26 | 18.27 | 219.82 | 18.2 | 220.74 | 18.28 | +0.92 | +353.85 | 0 | 0 |
| 2025/11/14 | 85.4 | -0.1 | -0.12 | 126 | 1,077.35 | 6 | 4.76 | 51.1 | 4.74 | 51.26 | 4.76 | +0.16 | +266.67 | 0 | 0 |
| 2025/11/13 | 85.5 | +0 | +0 | 150 | 1,283.27 | 17 | 11.3 | 144.88 | 11.29 | 145.03 | 11.3 | +0.15 | +88.24 | 0 | 0 |
| 2025/11/12 | 85.5 | +0.6 | +0.71 | 168 | 1,437.7 | 23 | 13.66 | 196 | 13.63 | 196.23 | 13.65 | +0.23 | +100 | 0 | 0 |
| 2025/11/11 | 84.9 | +0 | +0 | 155 | 1,319.18 | 24 | 15.44 | 203.1 | 15.4 | 203.84 | 15.45 | +0.74 | +308.33 | 0 | 0 |
| 2025/11/10 | 84.9 | -0.1 | -0.12 | 120 | 1,017.98 | 15 | 12.53 | 127.18 | 12.49 | 127.67 | 12.54 | +0.49 | +326.67 | 0 | 0 |
| 2025/11/07 | 85 | +0.4 | +0.47 | 163 | 1,385.58 | 35 | 21.44 | 296.71 | 21.41 | 296.79 | 21.42 | +0.08 | +22.86 | 0 | 0 |
| 2025/11/06 | 84.6 | +2.8 | +3.42 | 458 | 3,891.78 | 82 | 17.91 | 695.28 | 17.87 | 697.72 | 17.93 | +2.44 | +297.56 | 0 | 0 |
| 2025/11/05 | 81.8 | +0.2 | +0.25 | 95 | 772.2 | 12 | 12.64 | 97.76 | 12.66 | 97.58 | 12.64 | -0.18 | -150 | 0 | 0 |
| 2025/11/04 | 81.6 | -0.1 | -0.12 | 78 | 634.02 | 18 | 23.17 | 146.62 | 23.13 | 147.27 | 23.23 | +0.65 | +361.11 | 0 | 0 |
| 2025/11/03 | 81.7 | +0.7 | +0.86 | 80 | 652.5 | 18 | 22.57 | 147.36 | 22.58 | 147.41 | 22.59 | +0.05 | +27.78 | 0 | 0 |
| 2025/10/31 | 81 | -0.1 | -0.12 | 174 | 1,400.97 | 19 | 10.93 | 152.84 | 10.91 | 153.33 | 10.94 | +0.49 | +257.89 | 0 | 0 |
| 2025/10/30 | 81.1 | -0.5 | -0.61 | 156 | 1,263.8 | 9 | 5.78 | 72.93 | 5.77 | 73.19 | 5.79 | +0.26 | +288.89 | 0 | 0 |
| 2025/10/29 | 81.6 | -0.7 | -0.85 | 233 | 1,909.43 | 18 | 7.71 | 147.34 | 7.72 | 147.4 | 7.72 | +0.06 | +33.33 | 0 | 0 |
| 2025/10/28 | 82.3 | -1.2 | -1.44 | 132 | 1,086.77 | 2 | 1.52 | 16.44 | 1.51 | 16.52 | 1.52 | +0.08 | +400 | 0 | 0 |
| 2025/10/27 | 83.5 | -0.5 | -0.6 | 170 | 1,413.19 | 26 | 15.26 | 215.24 | 15.23 | 215.91 | 15.28 | +0.67 | +257.69 | 0 | 0 |
| 2025/10/23 | 84 | -0.1 | -0.12 | 42 | 352.44 | 1 | 2.37 | 8.36 | 2.37 | 8.39 | 2.38 | +0.03 | +300 | 0 | 0 |
| 2025/10/22 | 84.1 | +0.6 | +0.72 | 86 | 719.34 | 13 | 15.13 | 108.32 | 15.06 | 108.95 | 15.15 | +0.63 | +484.62 | 0 | 0 |
| 2025/10/21 | 83.5 | +0.6 | +0.72 | 69 | 577.09 | 2 | 2.9 | 16.69 | 2.89 | 16.68 | 2.89 | -0.01 | -50 | 0 | 0 |
| 2025/10/20 | 82.9 | -0.4 | -0.48 | 204 | 1,684.05 | 26 | 12.77 | 215.29 | 12.78 | 214.95 | 12.76 | -0.34 | -130.77 | 0 | 0 |
| 2025/10/17 | 83.3 | -0.5 | -0.6 | 85 | 713.35 | 6 | 7.04 | 50.08 | 7.02 | 50.41 | 7.07 | +0.33 | +550 | 0 | 0 |
| 2025/10/16 | 83.8 | +3.3 | +4.1 | 164 | 1,368.17 | 26 | 15.87 | 216.11 | 15.8 | 217.6 | 15.9 | +1.49 | +573.08 | 0 | 0 |
| 2025/10/15 | 80.5 | -4.5 | -5.29 | 428 | 3,503.47 | 23 | 5.37 | 191.55 | 5.47 | 194.66 | 5.56 | +3.11 | +1,352.17 | 0 | 0 |
| 2025/10/14 | 85 | -1.3 | -1.51 | 113 | 969.24 | 13 | 11.49 | 111.27 | 11.48 | 111.69 | 11.52 | +0.42 | +323.08 | 0 | 0 |
| 2025/10/13 | 86.3 | +0.1 | +0.12 | 158 | 1,346.81 | 57 | 36.01 | 484.01 | 35.94 | 484.36 | 35.96 | +0.35 | +61.4 | 0 | 0 |
| 2025/10/09 | 86.2 | +1.6 | +1.89 | 178 | 1,534.69 | 33 | 18.5 | 283.79 | 18.49 | 283.88 | 18.5 | +0.09 | +27.27 | 0 | 0 |
| 2025/10/08 | 84.6 | -0.2 | -0.24 | 70 | 593.06 | 2 | 2.86 | 16.94 | 2.86 | 16.9 | 2.85 | -0.04 | -200 | 0 | 0 |
| 2025/10/07 | 84.8 | -0.3 | -0.35 | 120 | 1,014.23 | 17 | 14.16 | 143.13 | 14.11 | 143.91 | 14.19 | +0.78 | +458.82 | 0 | 0 |
| 2025/10/03 | 85.1 | -0.4 | -0.47 | 95 | 807.23 | 11 | 11.64 | 93.96 | 11.64 | 94.07 | 11.65 | +0.11 | +100 | 0 | 0 |
| 2025/10/02 | 85.5 | -1.3 | -1.5 | 85 | 728.89 | 2 | 2.36 | 17.18 | 2.36 | 17.2 | 2.36 | +0.02 | +100 | 0 | 0 |
| 2025/10/01 | 86.8 | +0.7 | +0.81 | 82 | 707.56 | 3 | 3.66 | 25.97 | 3.67 | 25.92 | 3.66 | -0.05 | -166.67 | 0 | 0 |
| 2025/09/30 | 86.1 | +0.9 | +1.06 | 85 | 730.22 | 3 | 3.52 | 25.52 | 3.49 | 25.81 | 3.53 | +0.29 | +966.67 | 0 | 0 |
| 2025/09/26 | 85.2 | -0.8 | -0.93 | 138 | 1,176.94 | 6 | 4.34 | 51.07 | 4.34 | 51.16 | 4.35 | +0.09 | +150 | 0 | 0 |
| 2025/09/25 | 86 | +0.5 | +0.58 | 125 | 1,079.11 | 10 | 8.01 | 86.44 | 8.01 | 86.45 | 8.01 | +0.01 | +10 | 0 | 0 |
| 2025/09/24 | 85.5 | +0.4 | +0.47 | 137 | 1,175.61 | 18 | 13.1 | 153.41 | 13.05 | 154.49 | 13.14 | +1.08 | +600 | 0 | 0 |
| 2025/09/23 | 85.1 | -0.4 | -0.47 | 169 | 1,440.5 | 6 | 3.55 | 51.21 | 3.56 | 51.14 | 3.55 | -0.07 | -116.67 | 0 | 0 |
| 2025/09/22 | 85.5 | -0.1 | -0.12 | 130 | 1,118.69 | 12 | 9.2 | 102.86 | 9.19 | 103.28 | 9.23 | +0.42 | +350 | 0 | 0 |
| 2025/09/19 | 85.6 | -0.7 | -0.81 | 158 | 1,358.64 | 7 | 4.42 | 60.15 | 4.43 | 60.16 | 4.43 | +0.01 | +14.29 | 0 | 0 |
| 2025/09/18 | 86.3 | +0.2 | +0.23 | 75 | 650.89 | 3 | 3.98 | 25.91 | 3.98 | 25.94 | 3.99 | +0.03 | +100 | 0 | 0 |
| 2025/09/17 | 86.1 | -1 | -1.15 | 120 | 1,033.41 | 5 | 4.18 | 43.21 | 4.18 | 43.42 | 4.2 | +0.21 | +420 | 0 | 0 |
| 2025/09/16 | 87.1 | +0 | +0 | 66 | 572.3 | 9 | 13.7 | 78.47 | 13.71 | 78.49 | 13.71 | +0.02 | +22.22 | 0 | 0 |
| 2025/09/15 | 87.1 | -0.5 | -0.57 | 104 | 909.89 | 14 | 13.46 | 122.66 | 13.48 | 122.61 | 13.48 | -0.05 | -35.71 | 0 | 0 |
| 2025/09/12 | 87.6 | -0.6 | -0.68 | 308 | 2,691.15 | 41 | 13.31 | 357.98 | 13.3 | 358.88 | 13.34 | +0.9 | +219.51 | 0 | 0 |
| 2025/09/11 | 88.2 | -0.4 | -0.45 | 162 | 1,435.67 | 34 | 20.98 | 301.39 | 20.99 | 301.42 | 21 | +0.03 | +8.82 | 0 | 0 |
| 2025/09/10 | 88.6 | -0.4 | -0.45 | 171 | 1,518.29 | 35 | 20.45 | 311.84 | 20.54 | 311.5 | 20.52 | -0.34 | -97.14 | 0 | 0 |
| 2025/09/09 | 89 | -2.6 | -2.84 | 436 | 3,884.05 | 42 | 9.63 | 374.7 | 9.65 | 375.83 | 9.68 | +1.13 | +269.05 | 0 | 0 |
| 2025/09/08 | 91.6 | +1.1 | +1.22 | 304 | 2,798.24 | 83 | 27.34 | 764.65 | 27.33 | 765.23 | 27.35 | +0.58 | +69.88 | 0 | 0 |
| 2025/09/05 | 90.5 | -1.4 | -1.52 | 247 | 2,254.01 | 26 | 10.51 | 237.02 | 10.52 | 237.31 | 10.53 | +0.29 | +111.54 | 0 | 0 |
| 2025/09/04 | 91.9 | +2.7 | +3.03 | 822 | 7,590.51 | 285 | 34.69 | 2,627.01 | 34.61 | 2,634.07 | 34.7 | +7.06 | +247.72 | 0 | 0 |
| 2025/09/03 | 89.2 | +1.9 | +2.18 | 103 | 914.37 | 10 | 9.72 | 88.2 | 9.65 | 88.86 | 9.72 | +0.66 | +660 | 0 | 0 |
| 2025/09/02 | 87.3 | -0.4 | -0.46 | 132 | 1,168.21 | 39 | 29.5 | 347.59 | 29.75 | 345.52 | 29.58 | -2.07 | -530.77 | 0 | 0 |
| 2025/09/01 | 87.7 | -1.9 | -2.12 | 213 | 1,892.21 | 38 | 17.83 | 338.54 | 17.89 | 339.37 | 17.94 | +0.83 | +218.42 | 0 | 0 |
| 2025/08/29 | 89.6 | -0.4 | -0.44 | 238 | 2,130.16 | 40 | 16.84 | 358.86 | 16.85 | 359.56 | 16.88 | +0.7 | +175 | 0 | 0 |
| 2025/08/28 | 90 | +0.4 | +0.45 | 898 | 8,183.97 | 318 | 35.43 | 2,900.36 | 35.44 | 2,894.87 | 35.37 | -5.49 | -172.64 | 1 | 0.11 |
| 2025/08/27 | 89.6 | +4.9 | +5.79 | 854 | 7,602.77 | 291 | 34.07 | 2,563.45 | 33.72 | 2,612.52 | 34.36 | +49.07 | +1,686.25 | 0 | 0 |
| 2025/08/26 | 84.7 | +0.4 | +0.47 | 89 | 753.32 | 7 | 7.86 | 59.15 | 7.85 | 59.32 | 7.87 | +0.17 | +242.86 | 0 | 0 |
| 2025/08/25 | 84.3 | +0 | +0 | 76 | 643.25 | 4 | 5.25 | 33.9 | 5.27 | 33.91 | 5.27 | +0.01 | +25 | 0 | 0 |
| 2025/08/22 | 84.3 | +0.2 | +0.24 | 86 | 722.86 | 17 | 19.78 | 142.93 | 19.77 | 143.36 | 19.83 | +0.43 | +252.94 | 0 | 0 |
| 2025/08/21 | 84.1 | +0.1 | +0.12 | 52 | 435.11 | 3 | 5.81 | 25.3 | 5.81 | 25.29 | 5.81 | -0.01 | -33.33 | 0 | 0 |
| 2025/08/20 | 84 | -1.6 | -1.87 | 154 | 1,301.27 | 9 | 5.84 | 75.69 | 5.82 | 76.3 | 5.86 | +0.61 | +677.78 | 0 | 0 |
| 2025/08/19 | 85.6 | -0.1 | -0.12 | 79 | 679.99 | 19 | 23.91 | 162.74 | 23.93 | 162.78 | 23.94 | +0.04 | +21.05 | 0 | 0 |
| 2025/08/18 | 85.7 | +0.1 | +0.12 | 81 | 690.46 | 8 | 9.93 | 68.46 | 9.92 | 68.64 | 9.94 | +0.18 | +225 | 0 | 0 |
| 2025/08/15 | 85.6 | -0.2 | -0.23 | 87 | 742.42 | 6 | 6.91 | 51.24 | 6.9 | 51.23 | 6.9 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/14 | 85.8 | +0.3 | +0.35 | 85 | 729.15 | 2 | 2.35 | 17.12 | 2.35 | 17.17 | 2.35 | +0.05 | +250 | 0 | 0 |
| 2025/08/13 | 85.5 | -0.5 | -0.58 | 158 | 1,358.52 | 16 | 10.1 | 136.97 | 10.08 | 137.5 | 10.12 | +0.53 | +331.25 | 0 | 0 |
| 2025/08/12 | 86 | -0.7 | -0.81 | 175 | 1,505.58 | 5 | 2.87 | 43.42 | 2.88 | 43.08 | 2.86 | -0.34 | -680 | 0 | 0 |
| 2025/08/11 | 86.7 | +1.4 | +1.64 | 228 | 1,974.54 | 25 | 10.94 | 215.52 | 10.91 | 216.43 | 10.96 | +0.91 | +364 | 0 | 0 |
| 2025/08/08 | 85.3 | -0.2 | -0.23 | 117 | 995.62 | 7 | 5.99 | 59.33 | 5.96 | 59.75 | 6 | +0.42 | +600 | 0 | 0 |
| 2025/08/07 | 85.5 | +0.3 | +0.35 | 110 | 939.97 | 3 | 2.73 | 25.7 | 2.73 | 25.67 | 2.73 | -0.03 | -100 | 0 | 0 |
| 2025/08/06 | 85.2 | +0 | +0 | 123 | 1,051.56 | 11 | 8.93 | 94 | 8.94 | 93.79 | 8.92 | -0.21 | -190.91 | 0 | 0 |
| 2025/08/05 | 85.2 | +0.1 | +0.12 | 113 | 966.18 | 15 | 13.22 | 127.96 | 13.24 | 127.73 | 13.22 | -0.23 | -153.33 | 0 | 0 |
| 2025/08/04 | 85.1 | +2 | +2.41 | 165 | 1,389.7 | 29 | 17.61 | 243.64 | 17.53 | 245.29 | 17.65 | +1.65 | +568.97 | 0 | 0 |
| 2025/08/01 | 83.1 | -0.3 | -0.36 | 117 | 972.6 | 21 | 17.91 | 173.83 | 17.87 | 174.75 | 17.97 | +0.92 | +438.1 | 0 | 0 |
| 2025/07/31 | 83.4 | -1.1 | -1.3 | 142 | 1,188.15 | 17 | 11.98 | 142.36 | 11.98 | 142.36 | 11.98 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 84.5 | +0.6 | +0.72 | 130 | 1,096.79 | 13 | 10.02 | 109.93 | 10.02 | 109.92 | 10.02 | -0.01 | -7.69 | 0 | 0 |
| 2025/07/29 | 83.9 | +0.2 | +0.24 | 114 | 953.14 | 29 | 25.49 | 243.22 | 25.52 | 243.56 | 25.55 | +0.34 | +117.24 | 0 | 0 |
| 2025/07/28 | 83.7 | -0.5 | -0.59 | 123 | 1,035.14 | 8 | 6.48 | 67.12 | 6.48 | 67.07 | 6.48 | -0.05 | -62.5 | 0 | 0 |
| 2025/07/25 | 84.2 | -2.5 | -2.88 | 324 | 2,724.89 | 42 | 12.98 | 353.49 | 12.97 | 354.28 | 13 | +0.79 | +188.1 | 1 | 0.31 |
| 2025/07/24 | 86.7 | +0.9 | +1.05 | 136 | 1,172.54 | 14 | 10.29 | 120.37 | 10.27 | 120.49 | 10.28 | +0.12 | +85.71 | 0 | 0 |
| 2025/07/23 | 85.8 | +2 | +2.39 | 143 | 1,224.52 | 3 | 2.09 | 25.6 | 2.09 | 25.69 | 2.1 | +0.09 | +300 | 0 | 0 |
| 2025/07/22 | 83.8 | -1.1 | -1.3 | 141 | 1,186.94 | 27 | 19.21 | 228.27 | 19.23 | 228.38 | 19.24 | +0.11 | +40.74 | 0 | 0 |
| 2025/07/21 | 84.9 | +0.8 | +0.95 | 72 | 609.9 | 6 | 8.33 | 50.63 | 8.3 | 50.87 | 8.34 | +0.24 | +400 | 0 | 0 |
| 2025/07/18 | 84.1 | +0 | +0 | 171 | 1,446.5 | 40 | 23.41 | 339.13 | 23.44 | 338.97 | 23.43 | -0.16 | -40 | 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。
