2753
173.5
TWD+0.00 (0.00%)
2025.06.26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(2025/06/26) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的16.16%。當日現股當沖之總損益為+1.15萬元、每張平均損益則為+548元。
開盤價
175.5
收盤價
173.5
當日範圍
173.5 - 175.5
成交張數
130
開盤價(昨)
175
收盤價(昨)
173.5
昨日範圍
173.5 - 176
成交張數(昨)
171
成交金額
2267.75萬
成交金額(昨)
2979.68萬
52週範圍
145 - 200
發行股數
6664萬
市值
116億
現股當沖－歷史逐日資訊
開盤價
175.5
收盤價
173.5
成交張數
130
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(%) | ||||||
| 2025/06/26 | 173.5 | +0 | +0 | 130 | 2,266.47 | 21 | 16.16 | 365.75 | 16.14 | 366.9 | 16.19 | +1.15 | +547.62 | 0 | 0 |
| 2025/06/25 | 173.5 | -1.5 | -0.86 | 171 | 2,973.19 | 20 | 11.72 | 348.35 | 11.72 | 349 | 11.74 | +0.65 | +325 | 0 | 0 |
| 2025/06/24 | 175 | +3.5 | +2.04 | 360 | 6,279.73 | 60 | 16.67 | 1,047.15 | 16.68 | 1,048.15 | 16.69 | +1 | +166.67 | 1 | 0.28 |
| 2025/06/23 | 171.5 | -6 | +0 | 455 | 7,731.7 | 84 | 18.47 | 1,426.4 | 18.45 | 1,437.15 | 18.59 | +10.75 | +1,279.76 | 3 | 0.66 |
| 2025/06/20 | 177.5 | +1.5 | +0.85 | 463 | 8,173.19 | 25 | 5.39 | 440.35 | 5.39 | 442.15 | 5.41 | +1.8 | +720 | 0 | 0 |
| 2025/06/19 | 176 | +0 | +0 | 343 | 6,084.57 | 23 | 6.7 | 408.3 | 6.71 | 406.9 | 6.69 | -1.4 | -608.7 | 0 | 0 |
| 2025/06/18 | 176 | +0.5 | +0.28 | 152 | 2,680.01 | 13 | 8.57 | 229.6 | 8.57 | 229.9 | 8.58 | +0.3 | +230.77 | 0 | 0 |
| 2025/06/17 | 175.5 | -0.5 | -0.28 | 300 | 5,288.05 | 70 | 23.31 | 1,232.4 | 23.31 | 1,234.25 | 23.34 | +1.85 | +264.29 | 0 | 0 |
| 2025/06/16 | 176 | +0.5 | +0.28 | 216 | 3,803.8 | 32 | 14.82 | 563.1 | 14.8 | 564.25 | 14.83 | +1.15 | +359.38 | 1 | 0.46 |
| 2025/06/13 | 175.5 | -3 | -1.68 | 693 | 12,224.49 | 90 | 12.99 | 1,584.1 | 12.96 | 1,591.8 | 13.02 | +7.7 | +855.56 | 0 | 0 |
| 2025/06/12 | 178.5 | +0.5 | +0.28 | 255 | 4,555.27 | 42 | 16.48 | 750.75 | 16.48 | 751.7 | 16.5 | +0.95 | +226.19 | 0 | 0 |
| 2025/06/11 | 178 | -0.5 | -0.28 | 563 | 10,045.74 | 124 | 22.02 | 2,209.85 | 22 | 2,218.9 | 22.09 | +9.05 | +729.84 | 0 | 0 |
| 2025/06/10 | 178.5 | -1.5 | -0.83 | 349 | 6,254.49 | 36 | 10.31 | 645.4 | 10.32 | 646.75 | 10.34 | +1.35 | +375 | 0 | 0 |
| 2025/06/09 | 180 | -0.5 | -0.28 | 407 | 7,341.12 | 91 | 22.37 | 1,644.05 | 22.4 | 1,645.55 | 22.42 | +1.5 | +164.84 | 0 | 0 |
| 2025/06/06 | 180.5 | -9.5 | -5 | 1,238 | 22,704.15 | 223 | 18.01 | 4,095.35 | 18.04 | 4,099.2 | 18.05 | +3.85 | +172.65 | 1 | 0.08 |
| 2025/06/05 | 190 | +2 | +1.06 | 403 | 7,579.48 | 132 | 32.79 | 2,478.6 | 32.7 | 2,493.1 | 32.89 | +14.5 | +1,098.48 | 0 | 0 |
| 2025/06/04 | 188 | -6 | -3.09 | 801 | 15,127.9 | 122 | 15.23 | 2,296.7 | 15.18 | 2,310.6 | 15.27 | +13.9 | +1,139.34 | 0 | 0 |
| 2025/06/03 | 194 | +2 | +1.04 | 334 | 6,429.43 | 64 | 19.17 | 1,233.25 | 19.18 | 1,234.2 | 19.2 | +0.95 | +148.44 | 0 | 0 |
| 2025/06/02 | 192 | -6 | -3.03 | 387 | 7,495.81 | 68 | 17.58 | 1,313.55 | 17.52 | 1,323.6 | 17.66 | +10.05 | +1,477.94 | 0 | 0 |
| 2025/05/29 | 198 | +5 | +2.59 | 366 | 7,200.92 | 132 | 36.09 | 2,597.75 | 36.08 | 2,603.1 | 36.15 | +5.35 | +405.3 | 0 | 0 |
| 2025/05/28 | 193 | -2.5 | -1.28 | 294 | 5,685.18 | 66 | 22.45 | 1,275.05 | 22.43 | 1,281.6 | 22.54 | +6.55 | +992.42 | 1 | 0.34 |
| 2025/05/27 | 195.5 | +1 | +0.51 | 341 | 6,703.98 | 118 | 34.56 | 2,313.9 | 34.52 | 2,320.25 | 34.61 | +6.35 | +538.14 | 0 | 0 |
| 2025/05/26 | 194.5 | -3.5 | -1.77 | 470 | 9,259.32 | 126 | 26.83 | 2,481.65 | 26.8 | 2,486.45 | 26.85 | +4.8 | +380.95 | 1 | 0.21 |
| 2025/05/23 | 198 | -2 | -1 | 292 | 5,807.23 | 89 | 30.49 | 1,774.05 | 30.55 | 1,769.3 | 30.47 | -4.75 | -533.71 | 0 | 0 |
| 2025/05/22 | 200 | +3.5 | +1.78 | 404 | 8,025.93 | 96 | 23.74 | 1,899.55 | 23.67 | 1,901.15 | 23.69 | +1.6 | +166.67 | 1 | 0.25 |
| 2025/05/21 | 196.5 | -0.5 | -0.25 | 448 | 8,770.33 | 155 | 34.57 | 3,027.4 | 34.52 | 3,039.85 | 34.66 | +12.45 | +803.23 | 2 | 0.45 |
| 2025/05/20 | 197 | +0.5 | +0.25 | 982 | 19,449.05 | 453 | 46.13 | 8,965.8 | 46.1 | 8,973.5 | 46.14 | +7.7 | +169.98 | 2 | 0.2 |
| 2025/05/19 | 196.5 | +6.5 | +3.42 | 1,120 | 21,748.18 | 326 | 29.1 | 6,292.9 | 28.94 | 6,320.1 | 29.06 | +27.2 | +834.36 | 2 | 0.18 |
| 2025/05/16 | 190 | +3.5 | +1.88 | 934 | 17,800.82 | 365 | 39.07 | 6,947.6 | 39.03 | 6,963.05 | 39.12 | +15.45 | +423.29 | 0 | 0 |
| 2025/05/15 | 186.5 | +1.5 | +0.81 | 389 | 7,237.03 | 78 | 20.04 | 1,448 | 20.01 | 1,453 | 20.08 | +5 | +641.03 | 0 | 0 |
| 2025/05/14 | 185 | -4.5 | -2.37 | 1,035 | 19,168.54 | 132 | 12.75 | 2,439.15 | 12.72 | 2,451.85 | 12.79 | +12.7 | +962.12 | 4 | 0.39 |
| 2025/05/13 | 189.5 | +0 | +0 | 645 | 12,162.31 | 226 | 35.05 | 4,262.75 | 35.05 | 4,273.45 | 35.14 | +10.7 | +473.45 | 0 | 0 |
| 2025/05/12 | 189.5 | -6 | -3.07 | 1,040 | 19,766.15 | 261 | 25.1 | 4,955 | 25.07 | 4,976.4 | 25.18 | +21.4 | +819.92 | 0 | 0 |
| 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 |
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。
