2753
159.5
TWD+6.50 (4.25%)
2025.02.05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(2025/02/05) 當沖狀況。整體成交張數為90張，佔整體市場成交張數的9.06%。當日現股當沖之總損益為+5.25萬元、每張平均損益則為+583元。
開盤價
155
收盤價
159.5
當日範圍
155 - 162
成交張數
994
開盤價(昨)
154.5
收盤價(昨)
153
昨日範圍
153 - 160
成交張數(昨)
747
成交金額
1.59億
成交金額(昨)
1.17億
52週範圍
145 - 177.5
發行股數
6649萬
市值
106億
現股當沖－歷史逐日資訊
開盤價
155
收盤價
159.5
成交張數
994
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(%) | ||||||
| 2025/02/05 | 159.5 | +6.5 | +4.25 | 994 | 15,900.15 | 90 | 9.06 | 1,435.25 | 9.03 | 1,440.5 | 9.06 | +5.25 | +583.33 | 0 | 0 |
| 2025/02/04 | 153 | +0 | +0 | 747 | 11,736.15 | 147 | 19.67 | 2,298.55 | 19.59 | 2,307.3 | 19.66 | +8.75 | +595.24 | 0 | 0 |
| 2025/02/03 | 153 | +3 | +2 | 229 | 3,462.31 | 16 | 7 | 241.4 | 6.97 | 242.65 | 7.01 | +1.25 | +781.25 | 0 | 0 |
| 2025/01/22 | 150 | +2 | +1.35 | 154 | 2,308.57 | 17 | 11.05 | 254.4 | 11.02 | 255.45 | 11.07 | +1.05 | +617.65 | 0 | 0 |
| 2025/01/21 | 148 | -0.5 | -0.34 | 99 | 1,469.4 | 5 | 5.07 | 74.55 | 5.07 | 74.5 | 5.07 | -0.05 | -100 | 0 | 0 |
| 2025/01/20 | 148.5 | +0.5 | +0.34 | 91 | 1,344.96 | 18 | 19.78 | 265.3 | 19.73 | 266.35 | 19.8 | +1.05 | +583.33 | 0 | 0 |
| 2025/01/17 | 148 | +1 | +0.68 | 75 | 1,100.54 | 6 | 8.03 | 88.4 | 8.03 | 88.5 | 8.04 | +0.1 | +166.67 | 0 | 0 |
| 2025/01/16 | 147 | +1 | +0.68 | 60 | 882.27 | 3 | 4.99 | 44 | 4.99 | 44.05 | 4.99 | +0.05 | +166.67 | 0 | 0 |
| 2025/01/15 | 146 | +0 | +0 | 40 | 589.8 | 3 | 7.42 | 43.8 | 7.43 | 43.75 | 7.42 | -0.05 | -166.67 | 0 | 0 |
| 2025/01/14 | 146 | +1 | +0.69 | 77 | 1,120.7 | 1 | 1.3 | 14.6 | 1.3 | 14.65 | 1.31 | +0.05 | +500 | 0 | 0 |
| 2025/01/13 | 145 | -2.5 | -1.69 | 169 | 2,454.63 | 15 | 8.89 | 218.3 | 8.89 | 218.9 | 8.92 | +0.6 | +400 | 0 | 0 |
| 2025/01/10 | 147.5 | +1.5 | +1.03 | 138 | 2,026.86 | 11 | 7.96 | 161.35 | 7.96 | 161.85 | 7.99 | +0.5 | +454.55 | 0 | 0 |
| 2025/01/09 | 146 | -0.5 | -0.34 | 193 | 2,817.72 | 9 | 4.65 | 130.9 | 4.65 | 131.7 | 4.67 | +0.8 | +888.89 | 0 | 0 |
| 2025/01/08 | 146.5 | +0 | +0 | 138 | 2,004.7 | 16 | 11.63 | 232.4 | 11.59 | 234.15 | 11.68 | +1.75 | +1,093.75 | 0 | 0 |
| 2025/01/07 | 146.5 | -1.5 | -1.01 | 107 | 1,579.93 | 1 | 0.93 | 14.65 | 0.93 | 14.8 | 0.94 | +0.15 | +1,500 | 0 | 0 |
| 2025/01/06 | 148 | -0.5 | -0.34 | 70 | 1,034.73 | 3 | 4.31 | 44.45 | 4.3 | 44.65 | 4.32 | +0.2 | +666.67 | 0 | 0 |
| 2025/01/03 | 148.5 | +0.5 | +0.34 | 26 | 391.29 | 1 | 3.8 | 14.85 | 3.8 | 14.95 | 3.82 | +0.1 | +1,000 | 0 | 0 |
| 2025/01/02 | 148 | +0 | +0 | 68 | 1,014.26 | 2 | 2.92 | 29.65 | 2.92 | 29.65 | 2.92 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 148 | +0 | +0 | 76 | 1,127.28 | 3 | 3.93 | 44.35 | 3.93 | 44.35 | 3.93 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 148 | +0.5 | +0.34 | 79 | 1,165.11 | 7 | 8.91 | 103.85 | 8.91 | 103.8 | 8.91 | -0.05 | -71.43 | 0 | 0 |
| 2024/12/27 | 147.5 | +0.5 | +0.34 | 83 | 1,227.97 | 13 | 15.64 | 191.85 | 15.62 | 192.1 | 15.64 | +0.25 | +192.31 | 0 | 0 |
| 2024/12/26 | 147 | -0.5 | -0.34 | 73 | 1,077.1 | 5 | 6.87 | 73.7 | 6.84 | 74.2 | 6.89 | +0.5 | +1,000 | 0 | 0 |
| 2024/12/25 | 147.5 | +1 | +0.68 | 96 | 1,425.49 | 13 | 13.47 | 191.8 | 13.46 | 192.7 | 13.52 | +0.9 | +692.31 | 0 | 0 |
| 2024/12/24 | 146.5 | +0 | +0 | 67 | 981.03 | 3 | 4.5 | 44.15 | 4.5 | 44.35 | 4.52 | +0.2 | +666.67 | 0 | 0 |
| 2024/12/23 | 146.5 | +0.5 | +0.34 | 84 | 1,240.89 | 10 | 11.89 | 147.1 | 11.85 | 147.45 | 11.88 | +0.35 | +350 | 0 | 0 |
| 2024/12/20 | 146 | -1 | -0.68 | 64 | 941.43 | 2 | 3.11 | 29.35 | 3.12 | 29.35 | 3.12 | +0 | +0 | 0 | 0 |
| 2024/12/19 | 147 | -3 | -0.68 | 133 | 1,968.59 | 17 | 12.75 | 251.9 | 12.8 | 251 | 12.75 | -0.9 | -529.41 | 0 | 0 |
| 2024/12/18 | 150 | +0 | +0 | 80 | 1,196.82 | 7 | 8.79 | 105.6 | 8.82 | 105.4 | 8.81 | -0.2 | -285.71 | 0 | 0 |
| 2024/12/17 | 150 | -1 | -0.66 | 69 | 1,032.55 | 7 | 10.2 | 105.1 | 10.18 | 105.2 | 10.19 | +0.1 | +142.86 | 0 | 0 |
| 2024/12/16 | 151 | +2 | +1.34 | 183 | 2,759.15 | 4 | 2.19 | 59.8 | 2.17 | 60.4 | 2.19 | +0.6 | +1,500 | 0 | 0 |
| 2024/12/13 | 149 | -1 | -0.67 | 88 | 1,307.41 | 7 | 7.99 | 104.4 | 7.99 | 104.6 | 8 | +0.2 | +285.71 | 0 | 0 |
| 2024/12/12 | 150 | -0.5 | -0.33 | 97 | 1,464.41 | 3 | 3.09 | 45.2 | 3.09 | 45.1 | 3.08 | -0.1 | -333.33 | 0 | 0 |
| 2024/12/11 | 150.5 | +1 | +0.67 | 63 | 942.2 | 1 | 1.59 | 15 | 1.59 | 14.95 | 1.59 | -0.05 | -500 | 0 | 0 |
| 2024/12/10 | 149.5 | -1 | -0.66 | 146 | 2,197.23 | 25 | 17.14 | 378.3 | 17.22 | 376.7 | 17.14 | -1.6 | -640 | 0 | 0 |
| 2024/12/09 | 150.5 | +2.5 | +1.69 | 175 | 2,634.64 | 15 | 8.55 | 224.15 | 8.51 | 225.75 | 8.57 | +1.6 | +1,066.67 | 0 | 0 |
| 2024/12/06 | 148 | -0.5 | -0.34 | 115 | 1,709.31 | 15 | 13.04 | 222.7 | 13.03 | 223.2 | 13.06 | +0.5 | +333.33 | 0 | 0 |
| 2024/12/05 | 148.5 | +0.5 | +0.34 | 132 | 1,965.67 | 12 | 9.09 | 178.4 | 9.08 | 178.65 | 9.09 | +0.25 | +208.33 | 0 | 0 |
| 2024/12/04 | 148 | +1 | +0.68 | 78 | 1,150.13 | 6 | 7.71 | 88.35 | 7.68 | 88.7 | 7.71 | +0.35 | +583.33 | 0 | 0 |
| 2024/12/03 | 147 | -0.5 | -0.34 | 78 | 1,149.31 | 8 | 10.27 | 118.2 | 10.28 | 117.9 | 10.26 | -0.3 | -375 | 0 | 0 |
| 2024/12/02 | 147.5 | +0 | +0 | 70 | 1,040.6 | 7 | 9.96 | 103.55 | 9.95 | 103.75 | 9.97 | +0.2 | +285.71 | 0 | 0 |
| 2024/11/29 | 147.5 | +2 | +1.37 | 50 | 730.01 | 12 | 24.15 | 178.4 | 24.44 | 178.65 | 24.47 | +0.25 | +208.33 | 0 | 0 |
| 2024/11/28 | 145.5 | -0.5 | -0.34 | 107 | 1,563.11 | 5 | 4.66 | 72.8 | 4.66 | 72.8 | 4.66 | +0 | +0 | 0 | 0 |
| 2024/11/27 | 146 | -1.5 | -1.02 | 140 | 2,056.44 | 5 | 3.57 | 73.5 | 3.57 | 73.8 | 3.59 | +0.3 | +600 | 0 | 0 |
| 2024/11/26 | 147.5 | +0 | +0 | 86 | 1,274.15 | 12 | 13.93 | 177.85 | 13.96 | 177.6 | 13.94 | -0.25 | -208.33 | 0 | 0 |
| 2024/11/25 | 147.5 | -1.5 | -1.01 | 720 | 10,628.79 | 6 | 0.83 | 88.95 | 0.84 | 89.55 | 0.84 | +0.6 | +1,000 | 0 | 0 |
| 2024/11/22 | 149 | +0 | +0 | 85 | 1,260.45 | 6 | 7.1 | 89.3 | 7.08 | 89.55 | 7.1 | +0.25 | +416.67 | 0 | 0 |
| 2024/11/21 | 149 | +1 | +0.68 | 88 | 1,305.14 | 5 | 5.68 | 74.1 | 5.68 | 74.35 | 5.7 | +0.25 | +500 | 0 | 0 |
| 2024/11/20 | 148 | +0 | +0 | 80 | 1,186.43 | 7 | 8.75 | 103.8 | 8.75 | 104.1 | 8.77 | +0.3 | +428.57 | 0 | 0 |
| 2024/11/19 | 148 | +1 | +0.68 | 70 | 1,028.65 | 9 | 12.95 | 132.7 | 12.9 | 133.4 | 12.97 | +0.7 | +777.78 | 0 | 0 |
| 2024/11/18 | 147 | -1 | -0.68 | 105 | 1,547.72 | 5 | 4.76 | 73.7 | 4.76 | 73.8 | 4.77 | +0.1 | +200 | 0 | 0 |
| 2024/11/15 | 148 | +2 | +1.37 | 76 | 1,133.47 | 8 | 10.47 | 118.7 | 10.47 | 118.45 | 10.45 | -0.25 | -312.5 | 0 | 0 |
| 2024/11/14 | 146 | -2 | -1.35 | 396 | 5,806.91 | 24 | 6.05 | 352 | 6.06 | 352 | 6.06 | +0 | +0 | 0 | 0 |
| 2024/11/13 | 148 | +0 | +0 | 201 | 2,983.76 | 13 | 6.46 | 192.35 | 6.45 | 193.25 | 6.48 | +0.9 | +692.31 | 0 | 0 |
| 2024/11/12 | 148 | -3.5 | -2.31 | 482 | 7,178.49 | 37 | 7.67 | 551.75 | 7.69 | 552.15 | 7.69 | +0.4 | +108.11 | 0 | 0 |
| 2024/11/11 | 151.5 | -0.5 | -0.33 | 133 | 2,013.77 | 18 | 13.58 | 272.9 | 13.55 | 274.3 | 13.62 | +1.4 | +777.78 | 0 | 0 |
| 2024/11/08 | 152 | -0.5 | -0.33 | 86 | 1,310.2 | 6 | 6.99 | 91.5 | 6.98 | 91.4 | 6.98 | -0.1 | -166.67 | 0 | 0 |
| 2024/11/07 | 152.5 | -1 | -0.65 | 123 | 1,884.55 | 16 | 12.96 | 244.1 | 12.95 | 244.6 | 12.98 | +0.5 | +312.5 | 0 | 0 |
| 2024/11/06 | 153.5 | -0.5 | -0.32 | 74 | 1,142.86 | 2 | 2.69 | 30.7 | 2.69 | 30.7 | 2.69 | +0 | +0 | 0 | 0 |
| 2024/11/05 | 154 | +1 | +0.65 | 12 | 191.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/04 | 153 | -0.5 | -0.33 | 78 | 1,195.84 | 4 | 5.14 | 61.5 | 5.14 | 61.65 | 5.16 | +0.15 | +375 | 0 | 0 |
| 2024/11/01 | 153.5 | +0.5 | +0.33 | 140 | 2,157.85 | 23 | 16.39 | 352.75 | 16.35 | 354 | 16.41 | +1.25 | +543.48 | 0 | 0 |
| 2024/10/30 | 153 | -1 | -0.65 | 82 | 1,258.89 | 5 | 6.12 | 77.05 | 6.12 | 77.65 | 6.17 | +0.6 | +1,200 | 0 | 0 |
| 2024/10/29 | 154 | -2.5 | -1.6 | 121 | 1,866.76 | 16 | 13.27 | 247.6 | 13.26 | 249.2 | 13.35 | +1.6 | +1,000 | 0 | 0 |
| 2024/10/28 | 156.5 | -2 | -1.26 | 97 | 1,526.39 | 5 | 5.15 | 78.6 | 5.15 | 78.65 | 5.15 | +0.05 | +100 | 0 | 0 |
| 2024/10/25 | 158.5 | -1 | -0.63 | 106 | 1,687.81 | 6 | 5.64 | 95 | 5.63 | 95.25 | 5.64 | +0.25 | +416.67 | 0 | 0 |
| 2024/10/24 | 159.5 | +1.5 | +0.95 | 164 | 2,621.82 | 15 | 9.14 | 238.8 | 9.11 | 239.35 | 9.13 | +0.55 | +366.67 | 0 | 0 |
| 2024/10/23 | 158 | +0.5 | +0.32 | 54 | 853.79 | 4 | 7.38 | 62.7 | 7.34 | 63.1 | 7.39 | +0.4 | +1,000 | 0 | 0 |
| 2024/10/22 | 157.5 | +0 | +0 | 125 | 1,957.9 | 2 | 1.6 | 31.4 | 1.6 | 31.5 | 1.61 | +0.1 | +500 | 0 | 0 |
| 2024/10/21 | 157.5 | -1 | -0.63 | 188 | 2,965.81 | 24 | 12.77 | 379.4 | 12.79 | 379.95 | 12.81 | +0.55 | +229.17 | 0 | 0 |
| 2024/10/18 | 158.5 | -4.5 | -2.76 | 313 | 5,001.08 | 38 | 12.16 | 607.95 | 12.16 | 610.1 | 12.2 | +2.15 | +565.79 | 0 | 0 |
| 2024/10/17 | 163 | -1.5 | -0.91 | 414 | 6,712.71 | 71 | 17.14 | 1,148.05 | 17.1 | 1,152.5 | 17.17 | +4.45 | +626.76 | 0 | 0 |
| 2024/10/16 | 164.5 | +9.5 | +6.13 | 858 | 13,868.25 | 76 | 8.86 | 1,202.25 | 8.67 | 1,222.35 | 8.81 | +20.1 | +2,644.74 | 0 | 0 |
| 2024/10/15 | 155 | +0 | +0 | 117 | 1,818.05 | 13 | 11.09 | 201.6 | 11.09 | 201.8 | 11.1 | +0.2 | +153.85 | 0 | 0 |
| 2024/10/14 | 155 | +4.5 | +2.99 | 299 | 4,619.36 | 41 | 13.72 | 633.2 | 13.71 | 633.75 | 13.72 | +0.55 | +134.15 | 0 | 0 |
| 2024/10/11 | 150.5 | +0.5 | +0.33 | 97 | 1,467.97 | 7 | 7.2 | 105.3 | 7.17 | 105.95 | 7.22 | +0.65 | +928.57 | 0 | 0 |
| 2024/10/09 | 150 | -0.5 | -0.33 | 93 | 1,406.6 | 15 | 16.05 | 225.95 | 16.06 | 225.75 | 16.05 | -0.2 | -133.33 | 0 | 0 |
| 2024/10/08 | 150.5 | -3.5 | -2.27 | 97 | 1,469.34 | 10 | 10.3 | 151.4 | 10.3 | 151.7 | 10.32 | +0.3 | +300 | 0 | 0 |
| 2024/10/07 | 154 | +5 | +3.36 | 316 | 4,820.76 | 22 | 6.97 | 334.35 | 6.94 | 336.15 | 6.97 | +1.8 | +818.18 | 0 | 0 |
| 2024/10/04 | 149 | -1 | -0.67 | 57 | 852.71 | 3 | 5.25 | 44.7 | 5.24 | 44.7 | 5.24 | +0 | +0 | 0 | 0 |
| 2024/10/01 | 150 | +0 | +0 | 116 | 1,740.84 | 5 | 4.3 | 74.5 | 4.28 | 74.9 | 4.3 | +0.4 | +800 | 0 | 0 |
| 2024/09/30 | 150 | +0 | +0 | 56 | 835.72 | 3 | 5.37 | 44.85 | 5.37 | 44.9 | 5.37 | +0.05 | +166.67 | 0 | 0 |
| 2024/09/27 | 150 | +0 | +0 | 116 | 1,739.89 | 8 | 6.87 | 119.7 | 6.88 | 119.75 | 6.88 | +0.05 | +62.5 | 0 | 0 |
| 2024/09/26 | 150 | -0.5 | -0.33 | 90 | 1,357.93 | 5 | 5.53 | 75 | 5.52 | 75.1 | 5.53 | +0.1 | +200 | 0 | 0 |
| 2024/09/25 | 150.5 | +1 | +0.67 | 67 | 1,012.95 | 5 | 7.42 | 75.1 | 7.41 | 75.45 | 7.45 | +0.35 | +700 | 0 | 0 |
| 2024/09/24 | 149.5 | -1 | -0.66 | 120 | 1,798.22 | 20 | 16.64 | 298.75 | 16.61 | 300.15 | 16.69 | +1.4 | +700 | 0 | 0 |
| 2024/09/23 | 150.5 | -1.5 | -0.99 | 102 | 1,544.04 | 10 | 9.78 | 150.9 | 9.77 | 151.5 | 9.81 | +0.6 | +600 | 0 | 0 |
| 2024/09/20 | 152 | -0.5 | -0.33 | 66 | 999.77 | 5 | 7.61 | 76 | 7.6 | 76.25 | 7.63 | +0.25 | +500 | 0 | 0 |
| 2024/09/19 | 152.5 | +0.5 | +0.33 | 44 | 669.54 | 4 | 9.09 | 60.85 | 9.09 | 61 | 9.11 | +0.15 | +375 | 0 | 0 |
| 2024/09/18 | 152 | +0.5 | +0.33 | 121 | 1,845.55 | 11 | 9.13 | 168 | 9.1 | 168.65 | 9.14 | +0.65 | +590.91 | 0 | 0 |
| 2024/09/16 | 151.5 | +2 | +1.34 | 92 | 1,388.16 | 3 | 3.26 | 44.55 | 3.21 | 45.4 | 3.27 | +0.85 | +2,833.33 | 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。
