2753
195.5
TWD-2.00 (-1.01%)
2025.05.09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(2025/05/09) 當沖狀況。整體成交張數為381張，佔整體市場成交張數的43.21%。當日現股當沖之總損益為+15.5萬元、每張平均損益則為+407元。
開盤價
195
收盤價
195.5
當日範圍
193 - 197.5
成交張數
882
開盤價(昨)
190
收盤價(昨)
197.5
昨日範圍
190 - 199
成交張數(昨)
2,708
成交金額
1.72億
成交金額(昨)
5.30億
52週範圍
145 - 197.5
發行股數
6649萬
市值
130億
現股當沖－歷史逐日資訊
開盤價
195
收盤價
195.5
成交張數
882
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(%) | ||||||
| 2025/05/09 | 195.5 | -2 | -1.01 | 882 | 17,214.12 | 381 | 43.21 | 7,435.8 | 43.2 | 7,451.3 | 43.29 | +15.5 | +406.82 | 1 | 0.11 |
| 2025/05/08 | 197.5 | +14 | +7.63 | 2,708 | 52,987.9 | 1,121 | 41.39 | 21,868.55 | 41.27 | 21,965.35 | 41.45 | +96.8 | +863.51 | 2 | 0.07 |
| 2025/05/07 | 183.5 | -5.5 | -2.91 | 834 | 15,670.67 | 332 | 39.79 | 6,261.3 | 39.96 | 6,233.6 | 39.78 | -27.7 | -834.34 | 0 | 0 |
| 2025/05/06 | 189 | +3 | +1.61 | 889 | 16,912.75 | 412 | 46.36 | 7,830.9 | 46.3 | 7,842.7 | 46.37 | +11.8 | +286.41 | 0 | 0 |
| 2025/05/05 | 186 | -4 | -2.11 | 703 | 13,266.86 | 279 | 39.69 | 5,274.05 | 39.75 | 5,256.35 | 39.62 | -17.7 | -634.41 | 0 | 0 |
| 2025/05/02 | 190 | +7.5 | +4.11 | 1,012 | 19,059.33 | 317 | 31.32 | 5,943.8 | 31.19 | 5,968.1 | 31.31 | +24.3 | +766.56 | 11 | 1.09 |
| 2025/04/30 | 182.5 | -1 | -0.54 | 275 | 5,015.4 | 61 | 22.19 | 1,113 | 22.19 | 1,115.8 | 22.25 | +2.8 | +459.02 | 0 | 0 |
| 2025/04/29 | 183.5 | +3 | +1.66 | 623 | 11,493.3 | 211 | 33.85 | 3,883.7 | 33.79 | 3,894.35 | 33.88 | +10.65 | +504.74 | 0 | 0 |
| 2025/04/28 | 180.5 | -1 | -0.55 | 564 | 10,190.62 | 73 | 12.93 | 1,318.3 | 12.94 | 1,317.65 | 12.93 | -0.65 | -89.04 | 0 | 0 |
| 2025/04/25 | 181.5 | +2.5 | +1.4 | 504 | 9,087.78 | 161 | 31.96 | 2,896.15 | 31.87 | 2,910.25 | 32.02 | +14.1 | +875.78 | 0 | 0 |
| 2025/04/24 | 179 | -6.5 | -3.5 | 981 | 17,791.52 | 472 | 48.11 | 8,562.8 | 48.13 | 8,567.95 | 48.16 | +5.15 | +109.11 | 0 | 0 |
| 2025/04/23 | 185.5 | +9.5 | +5.4 | 1,687 | 31,025.33 | 933 | 55.32 | 17,164.7 | 55.32 | 17,230.45 | 55.54 | +65.75 | +704.72 | 0 | 0 |
| 2025/04/22 | 176 | -3 | -1.68 | 473 | 8,432.45 | 82 | 17.33 | 1,458.9 | 17.3 | 1,467.4 | 17.4 | +8.5 | +1,036.59 | 4 | 0.85 |
| 2025/04/21 | 179 | -5.5 | -2.98 | 645 | 11,644.1 | 170 | 26.35 | 3,071.7 | 26.38 | 3,078.35 | 26.44 | +6.65 | +391.18 | 0 | 0 |
| 2025/04/18 | 184.5 | -0.5 | -0.27 | 503 | 9,269.15 | 174 | 34.6 | 3,207.4 | 34.6 | 3,217.15 | 34.71 | +9.75 | +560.34 | 0 | 0 |
| 2025/04/17 | 185 | -6 | -3.14 | 967 | 18,174.29 | 379 | 39.2 | 7,131.95 | 39.24 | 7,136.3 | 39.27 | +4.35 | +114.78 | 0 | 0 |
| 2025/04/16 | 191 | +7 | +3.8 | 1,579 | 30,003.16 | 662 | 41.93 | 12,566.9 | 41.89 | 12,587.5 | 41.95 | +20.6 | +311.18 | 1 | 0.06 |
| 2025/04/15 | 184 | +2.5 | +1.38 | 929 | 17,167.7 | 365 | 39.28 | 6,712.6 | 39.1 | 6,747.35 | 39.3 | +34.75 | +952.05 | 0 | 0 |
| 2025/04/14 | 181.5 | -1 | -0.55 | 2,350 | 43,676.18 | 1,234 | 52.51 | 22,986.25 | 52.63 | 22,936.85 | 52.52 | -49.4 | -400.32 | 1 | 0.04 |
| 2025/04/11 | 182.5 | +5.5 | +3.11 | 1,335 | 23,856.77 | 384 | 28.77 | 6,817.8 | 28.58 | 6,896.3 | 28.91 | +78.5 | +2,044.27 | 3 | 0.22 |
| 2025/04/10 | 177 | +11.5 | +6.95 | 1,448 | 25,581.39 | 589 | 40.69 | 10,418.25 | 40.73 | 10,403.7 | 40.67 | -14.55 | -247.03 | 18 | 1.24 |
| 2025/04/09 | 165.5 | -4.5 | -2.65 | 1,360 | 22,948.5 | 256 | 18.82 | 4,349.3 | 18.95 | 4,335.05 | 18.89 | -14.25 | -556.64 | 0 | 0 |
| 2025/04/08 | 170 | +1.5 | +0.89 | 1,452 | 25,082.35 | 374 | 25.77 | 6,487.05 | 25.86 | 6,467.3 | 25.78 | -19.75 | -528.07 | 0 | 0 |
| 2025/04/07 | 168.5 | -12.5 | -6.91 | 729 | 11,949.34 | 126 | 17.29 | 2,063.9 | 17.27 | 2,088.85 | 17.48 | +24.95 | +1,980.16 | 0 | 0 |
| 2025/04/02 | 181 | +1 | +0.56 | 641 | 11,585.47 | 232 | 36.18 | 4,182.65 | 36.1 | 4,191.6 | 36.18 | +8.95 | +385.78 | 0 | 0 |
| 2025/04/01 | 180 | +8.5 | +4.96 | 959 | 17,163.75 | 270 | 28.16 | 4,811.05 | 28.03 | 4,839 | 28.19 | +27.95 | +1,035.19 | 0 | 0 |
| 2025/03/31 | 171.5 | -5.5 | -3.11 | 520 | 8,941.58 | 80 | 15.37 | 1,376.7 | 15.4 | 1,378.95 | 15.42 | +2.25 | +281.25 | 0 | 0 |
| 2025/03/28 | 177 | +4.5 | +2.61 | 618 | 10,765.47 | 77 | 12.47 | 1,333.8 | 12.39 | 1,346.4 | 12.51 | +12.6 | +1,636.36 | 0 | 0 |
| 2025/03/27 | 172.5 | +2.5 | +1.47 | 230 | 3,942.6 | 22 | 9.56 | 375.65 | 9.53 | 377.15 | 9.57 | +1.5 | +681.82 | 0 | 0 |
| 2025/03/26 | 170 | -1 | -0.58 | 92 | 1,568.1 | 12 | 13.03 | 204.5 | 13.04 | 204.6 | 13.05 | +0.1 | +83.33 | 0 | 0 |
| 2025/03/25 | 171 | -2.5 | -1.44 | 378 | 6,445.29 | 51 | 13.49 | 869.4 | 13.49 | 871.75 | 13.53 | +2.35 | +460.78 | 0 | 0 |
| 2025/03/24 | 173.5 | -1.5 | -0.86 | 352 | 6,061.82 | 26 | 7.4 | 448.7 | 7.4 | 450.9 | 7.44 | +2.2 | +846.15 | 0 | 0 |
| 2025/03/21 | 175 | +0 | +0 | 226 | 3,941.98 | 78 | 34.55 | 1,362.95 | 34.58 | 1,360.55 | 34.51 | -2.4 | -307.69 | 0 | 0 |
| 2025/03/20 | 175 | +5 | +2.94 | 323 | 5,623.18 | 42 | 12.98 | 727.4 | 12.94 | 729.3 | 12.97 | +1.9 | +452.38 | 0 | 0 |
| 2025/03/19 | 170 | -1.5 | -0.87 | 83 | 1,405.11 | 7 | 8.48 | 119.45 | 8.5 | 118.9 | 8.46 | -0.55 | -785.71 | 0 | 0 |
| 2025/03/18 | 171.5 | +1 | +0.59 | 98 | 1,676.65 | 20 | 20.42 | 342.3 | 20.42 | 343.35 | 20.48 | +1.05 | +525 | 0 | 0 |
| 2025/03/17 | 170.5 | -2.5 | -1.45 | 197 | 3,373.59 | 51 | 25.84 | 872.95 | 25.88 | 871.8 | 25.84 | -1.15 | -225.49 | 0 | 0 |
| 2025/03/14 | 173 | +1.5 | +0.87 | 290 | 4,963.74 | 75 | 25.86 | 1,278.15 | 25.75 | 1,285.55 | 25.9 | +7.4 | +986.67 | 0 | 0 |
| 2025/03/13 | 171.5 | -2 | -1.15 | 474 | 8,091.19 | 84 | 17.72 | 1,430.75 | 17.68 | 1,441.4 | 17.81 | +10.65 | +1,267.86 | 0 | 0 |
| 2025/03/12 | 173.5 | +0 | +0 | 362 | 6,268.28 | 77 | 21.28 | 1,333.8 | 21.28 | 1,337 | 21.33 | +3.2 | +415.58 | 0 | 0 |
| 2025/03/11 | 173.5 | +2.5 | +1.46 | 930 | 16,032.57 | 224 | 24.07 | 3,832.5 | 23.9 | 3,860.6 | 24.08 | +28.1 | +1,254.46 | 0 | 0 |
| 2025/03/10 | 171 | +5 | +3.01 | 732 | 12,471.54 | 106 | 14.48 | 1,801.95 | 14.45 | 1,801.65 | 14.45 | -0.3 | -28.3 | 0 | 0 |
| 2025/03/07 | 166 | -2.5 | -1.48 | 350 | 5,818.79 | 65 | 18.57 | 1,080.1 | 18.56 | 1,086.5 | 18.67 | +6.4 | +984.62 | 0 | 0 |
| 2025/03/06 | 168.5 | +3.5 | +2.12 | 661 | 11,122.85 | 75 | 11.35 | 1,256.1 | 11.29 | 1,261.2 | 11.34 | +5.1 | +680 | 0 | 0 |
| 2025/03/05 | 165 | +2 | +1.23 | 615 | 10,238.54 | 149 | 24.24 | 2,480.8 | 24.23 | 2,486 | 24.28 | +5.2 | +348.99 | 0 | 0 |
| 2025/03/04 | 163 | +1 | +0.62 | 190 | 3,082.44 | 23 | 12.08 | 372.2 | 12.07 | 373 | 12.1 | +0.8 | +347.83 | 0 | 0 |
| 2025/03/03 | 162 | +0 | +0 | 144 | 2,329.4 | 11 | 7.63 | 177.65 | 7.63 | 177.55 | 7.62 | -0.1 | -90.91 | 0 | 0 |
| 2025/02/27 | 162 | +2 | +1.25 | 326 | 5,271.47 | 18 | 5.52 | 290.1 | 5.5 | 291.4 | 5.53 | +1.3 | +722.22 | 0 | 0 |
| 2025/02/26 | 160 | +2 | +1.27 | 163 | 2,595.22 | 7 | 4.3 | 111.5 | 4.3 | 111.45 | 4.29 | -0.05 | -71.43 | 0 | 0 |
| 2025/02/25 | 158 | -1 | -0.63 | 167 | 2,644.2 | 16 | 9.59 | 253.55 | 9.59 | 253.3 | 9.58 | -0.25 | -156.25 | 0 | 0 |
| 2025/02/24 | 159 | +0 | +0 | 136 | 2,154.64 | 12 | 8.84 | 190.25 | 8.83 | 190.6 | 8.85 | +0.35 | +291.67 | 0 | 0 |
| 2025/02/21 | 159 | -0.5 | -0.31 | 156 | 2,479.83 | 11 | 7.07 | 175.15 | 7.06 | 175.4 | 7.07 | +0.25 | +227.27 | 0 | 0 |
| 2025/02/20 | 159.5 | +0.5 | +0.31 | 180 | 2,874.51 | 22 | 12.2 | 350.2 | 12.18 | 351.65 | 12.23 | +1.45 | +659.09 | 0 | 0 |
| 2025/02/19 | 159 | -0.5 | -0.31 | 118 | 1,893.41 | 3 | 2.53 | 47.75 | 2.52 | 48.2 | 2.55 | +0.45 | +1,500 | 0 | 0 |
| 2025/02/18 | 159.5 | +0 | +0 | 156 | 2,495.22 | 14 | 8.96 | 223.65 | 8.96 | 224.55 | 9 | +0.9 | +642.86 | 0 | 0 |
| 2025/02/17 | 159.5 | +0 | +0 | 227 | 3,641.67 | 37 | 16.32 | 593.85 | 16.31 | 597.4 | 16.4 | +3.55 | +959.46 | 0 | 0 |
| 2025/02/14 | 159.5 | -0.5 | -0.31 | 151 | 2,414.81 | 7 | 4.63 | 111.7 | 4.63 | 111.8 | 4.63 | +0.1 | +142.86 | 0 | 0 |
| 2025/02/13 | 160 | -1.5 | -0.93 | 196 | 3,144.21 | 27 | 13.77 | 432.65 | 13.76 | 434.35 | 13.81 | +1.7 | +629.63 | 0 | 0 |
| 2025/02/12 | 161.5 | +3 | +1.89 | 326 | 5,266.41 | 55 | 16.86 | 881.85 | 16.74 | 891.75 | 16.93 | +9.9 | +1,800 | 0 | 0 |
| 2025/02/11 | 158.5 | -2.5 | -1.55 | 321 | 5,133.2 | 28 | 8.72 | 446.65 | 8.7 | 448.6 | 8.74 | +1.95 | +696.43 | 0 | 0 |
| 2025/02/10 | 161 | -2.5 | -1.53 | 331 | 5,379.07 | 72 | 21.74 | 1,167.2 | 21.7 | 1,174.3 | 21.83 | +7.1 | +986.11 | 0 | 0 |
| 2025/02/07 | 163.5 | +3 | +1.87 | 730 | 11,966.31 | 83 | 11.36 | 1,348.1 | 11.27 | 1,360.4 | 11.37 | +12.3 | +1,481.93 | 0 | 0 |
| 2025/02/06 | 160.5 | +1 | +0.63 | 425 | 6,804.98 | 84 | 19.79 | 1,346.05 | 19.78 | 1,350.9 | 19.85 | +4.85 | +577.38 | 0 | 0 |
| 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 |
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。
