2753
198
TWD-2.00 (-1.00%)
2025.11.05收盤
八方雲集－現股當沖
八方雲集最新現股當沖狀況
整理八方雲集最新(2025/11/05) 當沖狀況。整體成交張數為78張，佔整體市場成交張數的25.2%。當日現股當沖之總損益為+4,000元、每張平均損益則為+51元。
開盤價
199.5
收盤價
198
當日範圍
196 - 200.5
成交張數
310
開盤價(昨)
195
收盤價(昨)
200
昨日範圍
194 - 200.5
成交張數(昨)
871
成交金額
6127.26萬
成交金額(昨)
1.73億
52週範圍
145 - 207
發行股數
6664萬
市值
132億
現股當沖－歷史逐日資訊
開盤價
199.5
收盤價
198
成交張數
310
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(%) | ||||||
| 2025/11/05 | 198 | -2 | -1 | 310 | 6,117.91 | 78 | 25.2 | 1,543.7 | 25.23 | 1,544.1 | 25.24 | +0.4 | +51.28 | 0 | 0 |
| 2025/11/04 | 200 | +5 | +2.56 | 871 | 17,313.26 | 176 | 20.2 | 3,482.95 | 20.12 | 3,497.85 | 20.2 | +14.9 | +846.59 | 0 | 0 |
| 2025/11/03 | 195 | +2.5 | +1.3 | 380 | 7,392.17 | 108 | 28.41 | 2,093.35 | 28.32 | 2,101.8 | 28.43 | +8.45 | +782.41 | 1 | 0.26 |
| 2025/10/31 | 192.5 | +1.5 | +0.79 | 348 | 6,709.75 | 101 | 28.99 | 1,944.2 | 28.98 | 1,944.5 | 28.98 | +0.3 | +29.7 | 0 | 0 |
| 2025/10/30 | 191 | +3 | +1.6 | 500 | 9,563.34 | 128 | 25.58 | 2,443.8 | 25.55 | 2,446.8 | 25.59 | +3 | +234.38 | 0 | 0 |
| 2025/10/29 | 188 | -0.5 | -0.27 | 308 | 5,814.37 | 53 | 17.23 | 999.1 | 17.18 | 1,005.1 | 17.29 | +6 | +1,132.08 | 0 | 0 |
| 2025/10/28 | 188.5 | -0.5 | -0.26 | 227 | 4,295.14 | 28 | 12.34 | 529.25 | 12.32 | 531 | 12.36 | +1.75 | +625 | 0 | 0 |
| 2025/10/27 | 189 | +3 | +1.61 | 796 | 15,135.61 | 220 | 27.63 | 4,179.7 | 27.61 | 4,189.5 | 27.68 | +9.8 | +445.45 | 0 | 0 |
| 2025/10/23 | 186 | -1.5 | -0.8 | 480 | 8,903.97 | 118 | 24.6 | 2,188.7 | 24.58 | 2,197.35 | 24.68 | +8.65 | +733.05 | 0 | 0 |
| 2025/10/22 | 187.5 | -3.5 | -1.83 | 863 | 16,250.37 | 164 | 18.99 | 3,082.1 | 18.97 | 3,098.1 | 19.06 | +16 | +975.61 | 0 | 0 |
| 2025/10/21 | 191 | +0.5 | +0.26 | 269 | 5,122.23 | 40 | 14.9 | 763.35 | 14.9 | 764.05 | 14.92 | +0.7 | +175 | 0 | 0 |
| 2025/10/20 | 190.5 | +2 | +1.06 | 424 | 8,097.4 | 137 | 32.3 | 2,612.15 | 32.26 | 2,620.95 | 32.37 | +8.8 | +642.34 | 0 | 0 |
| 2025/10/17 | 188.5 | +1 | +0.53 | 266 | 5,030.91 | 86 | 32.35 | 1,625.55 | 32.31 | 1,628.35 | 32.37 | +2.8 | +325.58 | 0 | 0 |
| 2025/10/16 | 187.5 | -3 | -1.57 | 283 | 5,336.83 | 32 | 11.31 | 602.35 | 11.29 | 606.1 | 11.36 | +3.75 | +1,171.88 | 0 | 0 |
| 2025/10/15 | 190.5 | +2 | +1.06 | 805 | 15,324.25 | 66 | 8.2 | 1,255.15 | 8.19 | 1,255.3 | 8.19 | +0.15 | +22.73 | 0 | 0 |
| 2025/10/14 | 188.5 | +0 | +0 | 368 | 6,984.54 | 60 | 16.3 | 1,136.5 | 16.27 | 1,140.55 | 16.33 | +4.05 | +675 | 0 | 0 |
| 2025/10/13 | 188.5 | -2 | -1.05 | 718 | 13,519.66 | 175 | 24.36 | 3,287.4 | 24.32 | 3,302.6 | 24.43 | +15.2 | +868.57 | 0 | 0 |
| 2025/10/09 | 190.5 | -4.5 | -2.31 | 1,234 | 23,482.81 | 222 | 18 | 4,231.6 | 18.02 | 4,248.3 | 18.09 | +16.7 | +752.25 | 0 | 0 |
| 2025/10/08 | 195 | -1.5 | -0.76 | 399 | 7,776.4 | 80 | 20.04 | 1,558.25 | 20.04 | 1,560.1 | 20.06 | +1.85 | +231.25 | 0 | 0 |
| 2025/10/07 | 196.5 | -1 | -0.51 | 227 | 4,466.35 | 31 | 13.68 | 610.85 | 13.68 | 611.55 | 13.69 | +0.7 | +225.81 | 0 | 0 |
| 2025/10/03 | 197.5 | +0 | +0 | 487 | 9,543.22 | 122 | 25.08 | 2,394 | 25.09 | 2,400.4 | 25.15 | +6.4 | +524.59 | 0 | 0 |
| 2025/10/02 | 197.5 | -2 | -1 | 545 | 10,814.97 | 106 | 19.46 | 2,110.65 | 19.52 | 2,108.65 | 19.5 | -2 | -188.68 | 0 | 0 |
| 2025/10/01 | 199.5 | -7.5 | -3.62 | 1,016 | 20,314.16 | 93 | 9.15 | 1,863.05 | 9.17 | 1,867.9 | 9.2 | +4.85 | +521.51 | 0 | 0 |
| 2025/09/30 | 207 | +5.5 | +2.73 | 602 | 12,367.82 | 80 | 13.29 | 1,635.95 | 13.23 | 1,639.95 | 13.26 | +4 | +500 | 0 | 0 |
| 2025/09/26 | 201.5 | +1.5 | +0.75 | 305 | 6,117.52 | 71 | 23.25 | 1,419.6 | 23.21 | 1,421.2 | 23.23 | +1.6 | +225.35 | 0 | 0 |
| 2025/09/25 | 200 | -5 | -2.44 | 798 | 16,061.87 | 164 | 20.55 | 3,302.45 | 20.56 | 3,301.7 | 20.56 | -0.75 | -45.73 | 0 | 0 |
| 2025/09/24 | 205 | +0 | +0 | 297 | 6,056.62 | 50 | 16.85 | 1,018 | 16.81 | 1,021.25 | 16.86 | +3.25 | +650 | 0 | 0 |
| 2025/09/23 | 205 | +0.5 | +0.24 | 261 | 5,354.69 | 43 | 16.45 | 879.7 | 16.43 | 881.5 | 16.46 | +1.8 | +418.6 | 0 | 0 |
| 2025/09/22 | 204.5 | +4.5 | +2.25 | 362 | 7,386.37 | 66 | 18.21 | 1,343.05 | 18.18 | 1,345.3 | 18.21 | +2.25 | +340.91 | 0 | 0 |
| 2025/09/19 | 200 | -2 | -0.99 | 227 | 4,544.29 | 42 | 18.48 | 840.7 | 18.5 | 841.4 | 18.52 | +0.7 | +166.67 | 0 | 0 |
| 2025/09/18 | 202 | +1.5 | +0.75 | 172 | 3,463.43 | 37 | 21.46 | 742.15 | 21.43 | 744.9 | 21.51 | +2.75 | +743.24 | 0 | 0 |
| 2025/09/17 | 200.5 | +0.5 | +0.25 | 239 | 4,803.38 | 88 | 36.81 | 1,768.9 | 36.83 | 1,770.15 | 36.85 | +1.25 | +142.05 | 0 | 0 |
| 2025/09/16 | 200 | -6.5 | -3.15 | 676 | 13,526.41 | 129 | 19.09 | 2,585.65 | 19.12 | 2,593.75 | 19.18 | +8.1 | +627.91 | 0 | 0 |
| 2025/09/15 | 206.5 | +1 | +0.49 | 485 | 10,079.85 | 119 | 24.55 | 2,473.15 | 24.54 | 2,474.95 | 24.55 | +1.8 | +151.26 | 0 | 0 |
| 2025/09/12 | 205.5 | +0.5 | +0.24 | 831 | 17,105.73 | 355 | 42.73 | 7,311.6 | 42.74 | 7,317.75 | 42.78 | +6.15 | +173.24 | 0 | 0 |
| 2025/09/11 | 205 | +6 | +3.02 | 772 | 15,727.35 | 150 | 19.43 | 3,046.2 | 19.37 | 3,056.6 | 19.43 | +10.4 | +693.33 | 0 | 0 |
| 2025/09/10 | 199 | +1 | +0.51 | 233 | 4,615.66 | 69 | 29.65 | 1,366 | 29.59 | 1,368.25 | 29.64 | +2.25 | +326.09 | 0 | 0 |
| 2025/09/09 | 198 | -0.5 | -0.25 | 494 | 9,742.33 | 150 | 30.37 | 2,957 | 30.35 | 2,964.35 | 30.43 | +7.35 | +490 | 0 | 0 |
| 2025/09/08 | 198.5 | -3 | -1.49 | 280 | 5,596.02 | 61 | 21.82 | 1,220.6 | 21.81 | 1,227.55 | 21.94 | +6.95 | +1,139.34 | 0 | 0 |
| 2025/09/05 | 201.5 | -1 | -0.49 | 560 | 11,314.78 | 175 | 31.24 | 3,525.1 | 31.15 | 3,542.6 | 31.31 | +17.5 | +1,000 | 0 | 0 |
| 2025/09/04 | 202.5 | -1 | -0.49 | 422 | 8,555.01 | 112 | 26.52 | 2,266.5 | 26.49 | 2,274.05 | 26.58 | +7.55 | +674.11 | 2 | 0.47 |
| 2025/09/03 | 203.5 | +7 | +3.56 | 1,354 | 27,372.05 | 220 | 16.25 | 4,410.55 | 16.11 | 4,451 | 16.26 | +40.45 | +1,838.64 | 1 | 0.07 |
| 2025/09/02 | 196.5 | +0 | +0 | 251 | 4,927.55 | 60 | 23.92 | 1,179.55 | 23.94 | 1,177.95 | 23.91 | -1.6 | -266.67 | 0 | 0 |
| 2025/09/01 | 196.5 | +5.5 | +2.88 | 657 | 12,833.03 | 84 | 12.78 | 1,631 | 12.71 | 1,643.1 | 12.8 | +12.1 | +1,440.48 | 0 | 0 |
| 2025/08/29 | 191 | +1 | +0.53 | 211 | 4,011.37 | 64 | 30.31 | 1,213.25 | 30.25 | 1,217.8 | 30.36 | +4.55 | +710.94 | 0 | 0 |
| 2025/08/28 | 190 | -2 | -1.04 | 170 | 3,253.5 | 32 | 18.8 | 612.55 | 18.83 | 611.95 | 18.81 | -0.6 | -187.5 | 0 | 0 |
| 2025/08/27 | 192 | +0 | +0 | 212 | 4,055.29 | 68 | 32.07 | 1,297.85 | 32 | 1,302.65 | 32.12 | +4.8 | +705.88 | 0 | 0 |
| 2025/08/26 | 192 | +2.5 | +1.32 | 349 | 6,662.92 | 111 | 31.82 | 2,118.35 | 31.79 | 2,123.2 | 31.87 | +4.85 | +436.94 | 0 | 0 |
| 2025/08/25 | 189.5 | -6.5 | -3.32 | 1,076 | 20,469.28 | 109 | 10.13 | 2,075.05 | 10.14 | 2,089.75 | 10.21 | +14.7 | +1,348.62 | 27 | 2.51 |
| 2025/08/22 | 196 | +2.5 | +1.29 | 301 | 5,864.39 | 79 | 26.23 | 1,534.6 | 26.17 | 1,539.45 | 26.25 | +4.85 | +613.92 | 0 | 0 |
| 2025/08/21 | 193.5 | -2 | -1.02 | 591 | 11,459.37 | 118 | 19.98 | 2,288.1 | 19.97 | 2,296.55 | 20.04 | +8.45 | +716.1 | 0 | 0 |
| 2025/08/20 | 195.5 | -4.5 | -2.25 | 373 | 7,375.87 | 104 | 27.9 | 2,057.95 | 27.9 | 2,063.75 | 27.98 | +5.8 | +557.69 | 0 | 0 |
| 2025/08/19 | 200 | +2 | +1.01 | 884 | 17,630.73 | 131 | 14.82 | 2,600.35 | 14.75 | 2,612.15 | 14.82 | +11.8 | +900.76 | 0 | 0 |
| 2025/08/18 | 198 | +1.5 | +0.76 | 808 | 16,001.26 | 239 | 29.58 | 4,728.4 | 29.55 | 4,742.15 | 29.64 | +13.75 | +575.31 | 0 | 0 |
| 2025/08/15 | 196.5 | +2.5 | +1.29 | 414 | 8,102.05 | 104 | 25.12 | 2,028.95 | 25.04 | 2,035.75 | 25.13 | +6.8 | +653.85 | 0 | 0 |
| 2025/08/14 | 194 | -3 | -1.52 | 754 | 14,543.72 | 234 | 31.02 | 4,505.8 | 30.98 | 4,533.35 | 31.17 | +27.55 | +1,177.35 | 0 | 0 |
| 2025/08/13 | 197 | +9.5 | +5.07 | 1,472 | 28,877.83 | 372 | 25.27 | 7,286.1 | 25.23 | 7,310.25 | 25.31 | +24.15 | +649.19 | 4 | 0.27 |
| 2025/08/12 | 187.5 | +3 | +1.63 | 327 | 6,093.32 | 76 | 23.24 | 1,413.5 | 23.2 | 1,416.25 | 23.24 | +2.75 | +361.84 | 0 | 0 |
| 2025/08/11 | 184.5 | -5 | -2.64 | 936 | 17,298.3 | 189 | 20.19 | 3,497.5 | 20.22 | 3,513.55 | 20.31 | +16.05 | +849.21 | 0 | 0 |
| 2025/08/08 | 189.5 | +0 | +0 | 274 | 5,174.23 | 109 | 39.74 | 2,053.8 | 39.69 | 2,057.6 | 39.77 | +3.8 | +348.62 | 0 | 0 |
| 2025/08/07 | 189.5 | +2 | +1.07 | 427 | 8,063.68 | 121 | 28.33 | 2,273 | 28.19 | 2,284.8 | 28.33 | +11.8 | +975.21 | 0 | 0 |
| 2025/08/06 | 187.5 | -1 | -0.53 | 253 | 4,734.56 | 68 | 26.89 | 1,273.05 | 26.89 | 1,277.45 | 26.98 | +4.4 | +647.06 | 0 | 0 |
| 2025/08/05 | 188.5 | +1 | +0.53 | 167 | 3,144.28 | 48 | 28.71 | 902.3 | 28.7 | 903.9 | 28.75 | +1.6 | +333.33 | 0 | 0 |
| 2025/08/04 | 187.5 | -1.5 | -0.79 | 659 | 12,439.04 | 201 | 30.51 | 3,796.2 | 30.52 | 3,811.3 | 30.64 | +15.1 | +751.24 | 0 | 0 |
| 2025/08/01 | 189 | +4.5 | +2.44 | 551 | 10,420.25 | 143 | 25.93 | 2,686.25 | 25.78 | 2,699.9 | 25.91 | +13.65 | +954.55 | 0 | 0 |
| 2025/07/31 | 184.5 | -4 | -2.12 | 629 | 11,620.11 | 154 | 24.48 | 2,839.45 | 24.44 | 2,863.2 | 24.64 | +23.75 | +1,542.21 | 0 | 0 |
| 2025/07/30 | 188.5 | +0 | +0 | 123 | 2,320.77 | 25 | 20.39 | 472.8 | 20.37 | 473.7 | 20.41 | +0.9 | +360 | 0 | 0 |
| 2025/07/29 | 188.5 | -2 | -1.05 | 232 | 4,395.91 | 63 | 27.11 | 1,192.3 | 27.12 | 1,196.15 | 27.21 | +3.85 | +611.11 | 0 | 0 |
| 2025/07/28 | 190.5 | +1.5 | +0.79 | 530 | 10,168.85 | 160 | 30.2 | 3,068.6 | 30.18 | 3,067.85 | 30.17 | -0.75 | -46.88 | 0 | 0 |
| 2025/07/25 | 189 | +1 | +0.53 | 119 | 2,257.78 | 23 | 19.26 | 434.95 | 19.26 | 435.15 | 19.27 | +0.2 | +86.96 | 0 | 0 |
| 2025/07/24 | 188 | -2 | -1.05 | 303 | 5,747.23 | 58 | 19.13 | 1,099.8 | 19.14 | 1,103.2 | 19.2 | +3.4 | +586.21 | 0 | 0 |
| 2025/07/23 | 190 | +1 | +0.53 | 207 | 3,920.43 | 39 | 18.85 | 738.95 | 18.85 | 740.3 | 18.88 | +1.35 | +346.15 | 0 | 0 |
| 2025/07/22 | 189 | +2 | +1.07 | 560 | 10,615.4 | 206 | 36.77 | 3,894.05 | 36.68 | 3,908.5 | 36.82 | +14.45 | +701.46 | 0 | 0 |
| 2025/07/21 | 187 | -6 | -3.11 | 1,230 | 23,085.21 | 277 | 22.52 | 5,189.7 | 22.48 | 5,216.7 | 22.6 | +27 | +974.73 | 0 | 0 |
| 2025/07/18 | 193 | -1 | -0.52 | 1,354 | 25,821.38 | 335 | 24.74 | 6,370.85 | 24.67 | 6,413.9 | 24.84 | +43.05 | +1,285.07 | 0 | 0 |
| 2025/07/17 | 194 | -2 | -1.02 | 432 | 8,417.52 | 119 | 27.55 | 2,313.45 | 27.48 | 2,324.9 | 27.62 | +11.45 | +962.18 | 0 | 0 |
| 2025/07/16 | 196 | +0.5 | +0.26 | 463 | 9,083.51 | 157 | 33.88 | 3,071.15 | 33.81 | 3,084.2 | 33.95 | +13.05 | +831.21 | 0 | 0 |
| 2025/07/15 | 195.5 | -6.5 | -3.22 | 1,017 | 19,997.11 | 376 | 36.98 | 7,407.65 | 37.04 | 7,406.7 | 37.04 | -0.95 | -25.27 | 0 | 0 |
| 2025/07/14 | 202 | +13 | +6.88 | 2,343 | 46,728.19 | 694 | 29.62 | 13,738.55 | 29.4 | 13,866.75 | 29.68 | +128.2 | +1,847.26 | 0 | 0 |
| 2025/07/11 | 189 | +0 | +0 | 307 | 5,761.79 | 72 | 23.48 | 1,349.35 | 23.42 | 1,357.1 | 23.55 | +7.75 | +1,076.39 | 0 | 0 |
| 2025/07/10 | 189 | -2 | -1.05 | 167 | 3,168.34 | 32 | 19.22 | 609.15 | 19.23 | 610.9 | 19.28 | +1.75 | +546.88 | 0 | 0 |
| 2025/07/09 | 191 | +3.5 | +1.87 | 428 | 8,106.36 | 146 | 34.13 | 2,762.45 | 34.08 | 2,763.6 | 34.09 | +1.15 | +78.77 | 0 | 0 |
| 2025/07/08 | 187.5 | +7 | +3.88 | 670 | 12,442.22 | 106 | 15.82 | 1,958.4 | 15.74 | 1,969.05 | 15.83 | +10.65 | +1,004.72 | 0 | 0 |
| 2025/07/07 | 180.5 | +1 | +0.56 | 170 | 3,075.82 | 29 | 17.05 | 523.05 | 17.01 | 523.35 | 17.01 | +0.3 | +103.45 | 0 | 0 |
| 2025/07/04 | 179.5 | -2 | -1.1 | 124 | 2,221.56 | 23 | 18.58 | 412.7 | 18.58 | 413.5 | 18.61 | +0.8 | +347.83 | 0 | 0 |
| 2025/07/03 | 181.5 | +0 | +0 | 184 | 3,348.48 | 35 | 18.97 | 633.55 | 18.92 | 634.95 | 18.96 | +1.4 | +400 | 0 | 0 |
| 2025/07/02 | 181.5 | +4.5 | +2.54 | 335 | 6,039.38 | 37 | 11.03 | 662.1 | 10.96 | 663.55 | 10.99 | +1.45 | +391.89 | 0 | 0 |
| 2025/07/01 | 177 | +0.5 | +0.28 | 190 | 3,371.36 | 29 | 15.28 | 514.8 | 15.27 | 514.6 | 15.26 | -0.2 | -68.97 | 0 | 0 |
| 2025/06/30 | 176.5 | -2.5 | -1.4 | 109 | 1,922.61 | 25 | 22.96 | 441.65 | 22.97 | 441.35 | 22.96 | -0.3 | -120 | 0 | 0 |
| 2025/06/27 | 179 | +5.5 | +3.17 | 356 | 6,305.66 | 57 | 16.01 | 1,009.2 | 16 | 1,004.85 | 15.94 | -4.35 | -763.16 | 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。
