1342
111.5
TWD-0.50 (-0.45%)
2026.06.09收盤
八貫－現股當沖
八貫最新現股當沖狀況
整理八貫最新(2026/04/24) 當沖狀況。整體成交張數為740張，佔整體市場成交張數的40.34%。當日現股當沖之總損益為-68.96萬元、每張平均損益則為-932元。
開盤價
108
收盤價
111.5
當日範圍
106 - 111.5
成交張數
2,508
開盤價(昨)
101.5
收盤價(昨)
112
昨日範圍
101 - 113.5
成交張數(昨)
5,869
成交金額
2.74億
成交金額(昨)
6.42億
52週範圍
80.5 - 112
發行股數
7800萬
市值
87億
現股當沖－歷史逐日資訊
開盤價
108
收盤價
111.5
成交張數
2,508
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(%) | ||||||
| 2026/04/24 | 96.3 | -3.7 | -3.7 | 1,834 | 18,279.89 | 740 | 40.34 | 7,398.55 | 40.47 | 7,329.59 | 40.1 | -68.96 | -931.89 | 3 | 0.16 |
| 2026/04/23 | 100 | +0.8 | +0.81 | 1,394 | 13,913.24 | 383 | 27.48 | 3,819.77 | 27.45 | 3,824.13 | 27.49 | +4.36 | +113.84 | 0 | 0 |
| 2026/04/22 | 99.2 | +0.5 | +0.51 | 824 | 8,159.82 | 224 | 27.18 | 2,219.45 | 27.2 | 2,222.25 | 27.23 | +2.8 | +125 | 0 | 0 |
| 2026/04/21 | 98.7 | +5.9 | +6.36 | 1,497 | 14,548.05 | 279 | 18.64 | 2,691.4 | 18.5 | 2,725.26 | 18.73 | +33.86 | +1,213.62 | 1 | 0.07 |
| 2026/04/20 | 92.8 | +1.7 | +1.87 | 419 | 3,887.36 | 29 | 6.92 | 268.38 | 6.9 | 269.09 | 6.92 | +0.71 | +244.83 | 0 | 0 |
| 2026/04/17 | 91.1 | -0.9 | -0.98 | 218 | 1,994.52 | 35 | 16.03 | 319.92 | 16.04 | 319.95 | 16.04 | +0.03 | +8.57 | 0 | 0 |
| 2026/04/16 | 92 | +3.8 | +4.31 | 492 | 4,459.68 | 67 | 13.62 | 602.61 | 13.51 | 608.62 | 13.65 | +6.01 | +897.01 | 0 | 0 |
| 2026/04/15 | 88.2 | -1 | -1.12 | 220 | 1,951.92 | 39 | 17.71 | 345.69 | 17.71 | 346.3 | 17.74 | +0.61 | +156.41 | 0 | 0 |
| 2026/04/14 | 89.2 | +0.4 | +0.45 | 229 | 2,044.11 | 42 | 18.34 | 374.16 | 18.3 | 374.94 | 18.34 | +0.78 | +185.71 | 0 | 0 |
| 2026/04/13 | 88.8 | +0.7 | +0.79 | 390 | 3,414.44 | 52 | 13.34 | 453.88 | 13.29 | 457.81 | 13.41 | +3.93 | +755.77 | 0 | 0 |
| 2026/04/10 | 88.1 | +0.3 | +0.34 | 139 | 1,228.46 | 18 | 12.95 | 159.08 | 12.95 | 159.03 | 12.95 | -0.05 | -27.78 | 0 | 0 |
| 2026/04/09 | 87.8 | -1.1 | -1.24 | 220 | 1,931.89 | 22 | 10.01 | 193.72 | 10.03 | 193.5 | 10.02 | -0.22 | -100 | 0 | 0 |
| 2026/04/08 | 88.9 | +1.9 | +2.18 | 505 | 4,466.6 | 107 | 21.21 | 947.14 | 21.2 | 946.32 | 21.19 | -0.82 | -76.64 | 0 | 0 |
| 2026/04/07 | 87 | +3.4 | +4.07 | 637 | 5,497.64 | 215 | 33.75 | 1,843.38 | 33.53 | 1,846.9 | 33.59 | +3.52 | +163.72 | 0 | 0 |
| 2026/04/02 | 83.6 | -1 | -1.18 | 120 | 1,009.91 | 14 | 11.65 | 117.91 | 11.68 | 117.48 | 11.63 | -0.43 | -307.14 | 0 | 0 |
| 2026/04/01 | 84.6 | +1.5 | +1.81 | 194 | 1,648.34 | 72 | 37.04 | 611.69 | 37.11 | 611.24 | 37.08 | -0.45 | -62.5 | 0 | 0 |
| 2026/03/31 | 83.1 | -0.5 | -0.6 | 196 | 1,630.63 | 37 | 18.91 | 308.68 | 18.93 | 308.77 | 18.94 | +0.09 | +24.32 | 0 | 0 |
| 2026/03/30 | 83.6 | -1.1 | -1.3 | 186 | 1,563.38 | 44 | 23.6 | 369.41 | 23.63 | 369.12 | 23.61 | -0.29 | -65.91 | 0 | 0 |
| 2026/03/27 | 84.7 | -0.3 | -0.35 | 135 | 1,140.48 | 52 | 38.56 | 439.58 | 38.54 | 439.62 | 38.55 | +0.04 | +7.69 | 0 | 0 |
| 2026/03/26 | 85 | -0.6 | -0.7 | 166 | 1,417.7 | 21 | 12.64 | 179.4 | 12.65 | 179.28 | 12.65 | -0.12 | -57.14 | 0 | 0 |
| 2026/03/25 | 85.6 | +0.8 | +0.94 | 169 | 1,439.58 | 27 | 15.96 | 229.51 | 15.94 | 230.07 | 15.98 | +0.56 | +207.41 | 0 | 0 |
| 2026/03/24 | 84.8 | +0 | +0 | 232 | 1,970.74 | 32 | 13.79 | 271.45 | 13.77 | 272.7 | 13.84 | +1.25 | +390.62 | 0 | 0 |
| 2026/03/23 | 84.8 | -1.2 | -1.4 | 551 | 4,680.63 | 92 | 16.71 | 780.69 | 16.68 | 783.59 | 16.74 | +2.9 | +315.22 | 0 | 0 |
| 2026/03/20 | 86 | -0.7 | -0.81 | 302 | 2,608.53 | 42 | 13.92 | 363.46 | 13.93 | 363.64 | 13.94 | +0.18 | +42.86 | 0 | 0 |
| 2026/03/19 | 86.7 | -1.8 | -2.03 | 315 | 2,754.46 | 50 | 15.85 | 436.06 | 15.83 | 436.24 | 15.84 | +0.18 | +36 | 0 | 0 |
| 2026/03/18 | 88.5 | +0.3 | +0.34 | 420 | 3,731.81 | 96 | 22.84 | 850.54 | 22.79 | 852.25 | 22.84 | +1.71 | +178.12 | 0 | 0 |
| 2026/03/17 | 88.2 | +0 | +0 | 375 | 3,290.99 | 89 | 23.75 | 780.7 | 23.72 | 782.1 | 23.76 | +1.4 | +157.3 | 0 | 0 |
| 2026/03/16 | 88.2 | -0.8 | -0.9 | 404 | 3,554.14 | 92 | 22.78 | 808.95 | 22.76 | 810.94 | 22.82 | +1.99 | +216.3 | 0 | 0 |
| 2026/03/13 | 89 | +0.3 | +0.34 | 297 | 2,641.52 | 50 | 16.82 | 443.11 | 16.77 | 444.69 | 16.83 | +1.58 | +316 | 0 | 0 |
| 2026/03/12 | 88.7 | -7.2 | -1.33 | 791 | 7,037.97 | 72 | 9.1 | 642.85 | 9.13 | 639.43 | 9.09 | -3.42 | -475 | 0 | 0 |
| 2026/03/11 | 95.9 | +1 | +1.05 | 1,032 | 9,833.76 | 90 | 8.72 | 853.89 | 8.68 | 860.3 | 8.75 | +6.41 | +712.22 | 0 | 0 |
| 2026/03/10 | 94.9 | +0.2 | +0.21 | 649 | 6,155.65 | 28 | 4.31 | 265.74 | 4.32 | 265.51 | 4.31 | -0.23 | -82.14 | 0 | 0 |
| 2026/03/09 | 94.7 | -2.5 | -2.57 | 546 | 5,156.59 | 82 | 15.03 | 772.22 | 14.98 | 776.45 | 15.06 | +4.23 | +515.85 | 0 | 0 |
| 2026/03/06 | 97.2 | -0.2 | -0.21 | 314 | 3,054.69 | 52 | 16.54 | 504.15 | 16.5 | 506.29 | 16.57 | +2.14 | +411.54 | 0 | 0 |
| 2026/03/05 | 97.4 | +1.3 | +1.35 | 478 | 4,661.12 | 96 | 20.1 | 937 | 20.1 | 938.34 | 20.13 | +1.34 | +139.58 | 0 | 0 |
| 2026/03/04 | 96.1 | -3.9 | -3.9 | 903 | 8,781.87 | 171 | 18.95 | 1,669.14 | 19.01 | 1,673.68 | 19.06 | +4.54 | +265.5 | 0 | 0 |
| 2026/03/03 | 100 | -1.5 | -1.48 | 725 | 7,271.86 | 82 | 11.31 | 821.85 | 11.3 | 825.82 | 11.36 | +3.97 | +484.15 | 0 | 0 |
| 2026/03/02 | 101.5 | +0 | +0 | 466 | 4,746.14 | 108 | 23.16 | 1,097.2 | 23.12 | 1,102.4 | 23.23 | +5.2 | +481.48 | 0 | 0 |
| 2026/02/26 | 101.5 | -1.5 | -1.46 | 894 | 9,187.77 | 145 | 16.22 | 1,492.9 | 16.25 | 1,494.25 | 16.26 | +1.35 | +93.1 | 1 | 0.11 |
| 2026/02/25 | 103 | +0 | -0 | 506 | 5,194.46 | 61 | 12.05 | 625.4 | 12.04 | 627.6 | 12.08 | +2.2 | +360.66 | 1 | 0.2 |
| 2026/02/24 | 103 | +1 | +0.98 | 713 | 7,350.89 | 157 | 22.02 | 1,615.5 | 21.98 | 1,620.05 | 22.04 | +4.55 | +289.81 | 0 | 0 |
| 2026/02/23 | 102 | +1.5 | +1.49 | 840 | 8,554.8 | 172 | 20.46 | 1,748.95 | 20.44 | 1,754.8 | 20.51 | +5.85 | +340.12 | 0 | 0 |
| 2026/02/11 | 100.5 | -2 | -1.95 | 791 | 8,006.87 | 204 | 25.79 | 2,058.2 | 25.71 | 2,081.55 | 26 | +23.35 | +1,144.61 | 1 | 0.13 |
| 2026/02/10 | 102.5 | +0.5 | +0.49 | 1,125 | 11,674.74 | 486 | 43.18 | 5,041.65 | 43.18 | 5,047.6 | 43.24 | +5.95 | +122.43 | 0 | 0 |
| 2026/02/09 | 102 | +2 | +2 | 1,601 | 16,328.2 | 476 | 29.72 | 4,842.45 | 29.66 | 4,862.2 | 29.78 | +19.75 | +414.92 | 0 | 0 |
| 2026/02/06 | 100 | +3.1 | +3.2 | 3,215 | 32,836.66 | 1,338 | 41.61 | 13,659.33 | 41.6 | 13,699.11 | 41.72 | +39.78 | +297.31 | 4 | 0.12 |
| 2026/02/05 | 96.9 | +1.4 | +1.47 | 195 | 1,885.31 | 32 | 16.4 | 308.25 | 16.35 | 308.99 | 16.39 | +0.74 | +231.25 | 0 | 0 |
| 2026/02/04 | 95.5 | +1.4 | +1.49 | 408 | 3,935.59 | 85 | 20.85 | 819.37 | 20.82 | 820.83 | 20.86 | +1.46 | +171.76 | 0 | 0 |
| 2026/02/03 | 94.1 | +0.2 | +0.21 | 103 | 971.3 | 22 | 21.32 | 206.87 | 21.3 | 207.31 | 21.34 | +0.44 | +200 | 0 | 0 |
| 2026/02/02 | 93.9 | +0.6 | +0.64 | 226 | 2,105.87 | 68 | 30.04 | 631.91 | 30.01 | 634.15 | 30.11 | +2.24 | +329.41 | 0 | 0 |
| 2026/01/30 | 93.3 | -1 | -1.06 | 131 | 1,220.41 | 38 | 29.08 | 354.24 | 29.03 | 355.11 | 29.1 | +0.87 | +228.95 | 0 | 0 |
| 2026/01/29 | 94.3 | -0.2 | -0.21 | 102 | 959.79 | 13 | 12.72 | 121.83 | 12.69 | 122.32 | 12.74 | +0.49 | +376.92 | 1 | 0.98 |
| 2026/01/28 | 94.5 | -0.7 | -0.74 | 278 | 2,617.98 | 71 | 25.57 | 673.08 | 25.71 | 674.02 | 25.75 | +0.94 | +132.39 | 0 | 0 |
| 2026/01/27 | 95.2 | +0.2 | +0.21 | 104 | 994.42 | 21 | 20.17 | 200.57 | 20.17 | 200.69 | 20.18 | +0.12 | +57.14 | 0 | 0 |
| 2026/01/26 | 95 | -0.4 | -0.42 | 135 | 1,279.4 | 8 | 5.94 | 75.78 | 5.92 | 76.24 | 5.96 | +0.46 | +575 | 0 | 0 |
| 2026/01/23 | 95.4 | -0.8 | -0.83 | 134 | 1,281.27 | 16 | 11.92 | 152.84 | 11.93 | 152.74 | 11.92 | -0.1 | -62.5 | 0 | 0 |
| 2026/01/22 | 96.2 | +0.7 | +0.73 | 154 | 1,482.47 | 27 | 17.54 | 260.15 | 17.55 | 260.4 | 17.57 | +0.25 | +92.59 | 1 | 0.65 |
| 2026/01/21 | 95.5 | -0.7 | -0.73 | 234 | 2,238.42 | 62 | 26.5 | 594.33 | 26.55 | 594.46 | 26.56 | +0.13 | +20.97 | 0 | 0 |
| 2026/01/20 | 96.2 | -0.8 | -0.82 | 122 | 1,177.94 | 16 | 13.08 | 154.63 | 13.13 | 154.16 | 13.09 | -0.47 | -293.75 | 1 | 0.82 |
| 2026/01/19 | 97 | +0.7 | +0.73 | 214 | 2,077.44 | 7 | 3.27 | 67.75 | 3.26 | 67.98 | 3.27 | +0.23 | +328.57 | -- | -- |
| 2026/01/16 | 96.3 | +0 | +0 | 130 | 1,249.36 | 16 | 12.29 | 153.26 | 12.27 | 153.68 | 12.3 | +0.42 | +262.5 | -- | -- |
| 2026/01/15 | 96.3 | +1.1 | +1.16 | 218 | 2,098.08 | 26 | 11.92 | 249.68 | 11.9 | 250.06 | 11.92 | +0.38 | +146.15 | -- | -- |
| 2026/01/14 | 95.2 | +0.1 | +0.11 | 248 | 2,363.73 | 16 | 6.46 | 152.3 | 6.44 | 152.74 | 6.46 | +0.44 | +275 | -- | -- |
| 2026/01/13 | 95.1 | +0 | -0 | 226 | 2,144.89 | 40 | 17.69 | 378.74 | 17.66 | 379.51 | 17.69 | +0.77 | +192.5 | -- | -- |
| 2026/01/12 | 95.1 | +2.8 | +3.03 | 406 | 3,838.33 | 44 | 10.83 | 414 | 10.79 | 416.3 | 10.85 | +2.3 | +522.73 | -- | -- |
| 2026/01/09 | 92.3 | -0.5 | -0.54 | 138 | 1,277.67 | 23 | 16.63 | 212.36 | 16.62 | 213.19 | 16.69 | +0.83 | +360.87 | -- | -- |
| 2026/01/08 | 92.8 | -1.7 | -1.8 | 239 | 2,241.28 | 66 | 27.65 | 622.53 | 27.78 | 621.54 | 27.73 | -0.99 | -150 | -- | -- |
| 2026/01/07 | 94.5 | +2.2 | +2.38 | 430 | 4,079.28 | 116 | 26.97 | 1,100.04 | 26.97 | 1,100.56 | 26.98 | +0.52 | +44.83 | -- | -- |
| 2026/01/06 | 92.3 | +3.8 | +4.29 | 484 | 4,448.22 | 83 | 17.17 | 761.49 | 17.12 | 763.97 | 17.17 | +2.48 | +298.8 | -- | -- |
| 2026/01/05 | 88.5 | -0.7 | -0.78 | 109 | 963.61 | 2 | 1.84 | 17.65 | 1.83 | 17.8 | 1.85 | +0.15 | +750 | -- | -- |
| 2026/01/02 | 89.2 | +0 | +0 | 92 | 825.59 | 3 | 3.25 | 26.82 | 3.25 | 26.83 | 3.25 | +0.01 | +33.33 | -- | -- |
| 2025/12/31 | 89.2 | +0.1 | +0.11 | 82 | 730.84 | 5 | 6.1 | 44.49 | 6.09 | 44.61 | 6.1 | +0.12 | +240 | -- | -- |
| 2025/12/30 | 89.1 | -1.1 | -1.22 | 113 | 1,007.92 | 14 | 12.44 | 125.65 | 12.47 | 125.66 | 12.47 | +0.01 | +7.14 | -- | -- |
| 2025/12/29 | 90.2 | +2.2 | +2.5 | 235 | 2,121.17 | 25 | 10.62 | 224.59 | 10.59 | 225.52 | 10.63 | +0.93 | +372 | -- | -- |
| 2025/12/26 | 88 | +0.4 | +0.46 | 62 | 547.37 | 1 | 1.61 | 8.75 | 1.6 | 8.82 | 1.61 | +0.07 | +700 | -- | -- |
| 2025/12/19 | 87.9 | +1 | +1.15 | 87 | 763.26 | 3 | 3.44 | 26.2 | 3.43 | 26.35 | 3.45 | +0.15 | +500 | -- | -- |
| 2025/12/18 | 86.9 | +0.2 | +0.23 | 53 | 461.9 | 9 | 16.98 | 78.37 | 16.97 | 78.61 | 17.02 | +0.24 | +266.67 | -- | -- |
| 2025/12/17 | 86.7 | +0.1 | +0.12 | 66 | 576.48 | 1 | 1.51 | 8.69 | 1.51 | 8.72 | 1.51 | +0.03 | +300 | -- | -- |
| 2025/12/16 | 86.6 | -0.4 | -0.46 | 72 | 620.11 | 6 | 8.38 | 52.1 | 8.4 | 51.97 | 8.38 | -0.13 | -216.67 | -- | -- |
| 2025/12/15 | 87 | +0.5 | +0.58 | 40 | 346.16 | 5 | 12.57 | 43.45 | 12.55 | 43.54 | 12.58 | +0.09 | +180 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
