2753
181
TWD-1.50 (-0.82%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為59張，佔整體市場成交張數的18.28%。當日現股當沖之總損益為+5.5萬元、每張平均損益則為+932元。
開盤價
181
收盤價
181
當日範圍
179.5 - 182.5
成交張數
208
開盤價(昨)
178.5
收盤價(昨)
182.5
昨日範圍
178.5 - 184
成交張數(昨)
323
成交金額
3769.80萬
成交金額(昨)
5883.50萬
52週範圍
158 - 217
發行股數
6664萬
市值
121億
現股當沖－歷史逐日資訊
開盤價
181
收盤價
181
成交張數
208
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(%) | ||||||
| 2026/02/05 | 182.5 | +4 | +2.24 | 323 | 5,878.51 | 59 | 18.28 | 1,069.75 | 18.2 | 1,075.25 | 18.29 | +5.5 | +932.2 | 0 | 0 |
| 2026/02/04 | 178.5 | +0 | +0 | 172 | 3,083.61 | 18 | 10.44 | 322 | 10.44 | 321.85 | 10.44 | -0.15 | -83.33 | 0 | 0 |
| 2026/02/03 | 178.5 | +3 | +1.71 | 152 | 2,702.04 | 30 | 19.73 | 532.55 | 19.71 | 534 | 19.76 | +1.45 | +483.33 | 0 | 0 |
| 2026/02/02 | 175.5 | -1.5 | -0.85 | 367 | 6,442.66 | 57 | 15.55 | 1,001.05 | 15.54 | 1,003.3 | 15.57 | +2.25 | +394.74 | 0 | 0 |
| 2026/01/30 | 177 | -1 | -0.56 | 194 | 3,444.4 | 26 | 13.37 | 460.3 | 13.36 | 460.75 | 13.38 | +0.45 | +173.08 | 0 | 0 |
| 2026/01/29 | 178 | -2 | -1.11 | 303 | 5,412.6 | 36 | 11.87 | 643.15 | 11.88 | 643.3 | 11.89 | +0.15 | +41.67 | 0 | 0 |
| 2026/01/28 | 180 | +1 | +0.56 | 341 | 6,117.86 | 50 | 14.65 | 896.9 | 14.66 | 895.65 | 14.64 | -1.25 | -250 | 0 | 0 |
| 2026/01/27 | 179 | -4 | -2.19 | 935 | 16,834.44 | 106 | 11.33 | 1,917.9 | 11.39 | 1,907.6 | 11.33 | -10.3 | -971.7 | 0 | 0 |
| 2026/01/26 | 183 | +0.5 | +0.27 | 123 | 2,246.4 | 17 | 13.81 | 310.2 | 13.81 | 310.65 | 13.83 | +0.45 | +264.71 | 0 | 0 |
| 2026/01/23 | 182.5 | -2 | -1.08 | 235 | 4,296.1 | 33 | 14.05 | 604.35 | 14.07 | 604.05 | 14.06 | -0.3 | -90.91 | 0 | 0 |
| 2026/01/22 | 184.5 | +2.5 | +1.37 | 166 | 3,049.41 | 14 | 8.45 | 257.45 | 8.44 | 257.3 | 8.44 | -0.15 | -107.14 | 0 | 0 |
| 2026/01/21 | 182 | -2 | -1.09 | 409 | 7,464.81 | 48 | 11.74 | 877.35 | 11.75 | 876.7 | 11.74 | -0.65 | -135.42 | 0 | 0 |
| 2026/01/20 | 184 | -0.5 | -0.27 | 190 | 3,515.86 | 25 | 13.13 | 461.7 | 13.13 | 462 | 13.14 | +0.3 | +120 | 0 | 0 |
| 2026/01/19 | 184.5 | -1 | -0.54 | 304 | 5,626.48 | 31 | 10.19 | 572.45 | 10.17 | 574.65 | 10.21 | +2.2 | +709.68 | 2 | 0.66 |
| 2026/01/16 | 185.5 | -1.5 | -0.8 | 387 | 7,173.44 | 42 | 10.85 | 778.75 | 10.86 | 779.75 | 10.87 | +1 | +238.1 | 0 | 0 |
| 2026/01/15 | 187 | +1 | +0.54 | 226 | 4,215.5 | 29 | 12.85 | 542.2 | 12.86 | 541.5 | 12.85 | -0.7 | -241.38 | 0 | 0 |
| 2026/01/14 | 186 | +1.5 | +0.81 | 367 | 6,824.14 | 60 | 16.36 | 1,115.7 | 16.35 | 1,116.95 | 16.37 | +1.25 | +208.33 | 0 | 0 |
| 2026/01/13 | 184.5 | -8 | -4.16 | 1,636 | 30,338.62 | 211 | 12.89 | 3,906 | 12.87 | 3,934.25 | 12.97 | +28.25 | +1,338.86 | 4 | 0.24 |
| 2026/01/12 | 192.5 | +0 | +0 | 170 | 3,271.58 | 22 | 12.92 | 422.15 | 12.9 | 421.9 | 12.9 | -0.25 | -113.64 | 0 | 0 |
| 2026/01/09 | 192.5 | +1.5 | +0.79 | 156 | 2,982.49 | 22 | 14.11 | 420.35 | 14.09 | 421.3 | 14.13 | +0.95 | +431.82 | 0 | 0 |
| 2026/01/08 | 191 | +1 | +0.53 | 234 | 4,483.42 | 68 | 29.07 | 1,304.7 | 29.1 | 1,301.9 | 29.04 | -2.8 | -411.76 | 0 | 0 |
| 2026/01/07 | 190 | +1.5 | +0.8 | 151 | 2,863.52 | 22 | 14.6 | 417.65 | 14.59 | 418.25 | 14.61 | +0.6 | +272.73 | 0 | 0 |
| 2026/01/06 | 188.5 | -0.5 | -0.26 | 266 | 5,025.92 | 23 | 8.65 | 434.8 | 8.65 | 434.75 | 8.65 | -0.05 | -21.74 | 0 | 0 |
| 2026/01/05 | 189 | -1 | -0.53 | 264 | 5,002.53 | 15 | 5.69 | 284.1 | 5.68 | 284.75 | 5.69 | +0.65 | +433.33 | 0 | 0 |
| 2026/01/02 | 190 | -0.5 | -0.26 | 288 | 5,469.73 | 40 | 13.9 | 765 | 13.99 | 761.4 | 13.92 | -3.6 | -900 | 0 | 0 |
| 2025/12/31 | 190.5 | -0.5 | -0.26 | 105 | 1,998.08 | 5 | 4.76 | 95.25 | 4.77 | 95.25 | 4.77 | +0 | +0 | 0 | 0 |
| 2025/12/30 | 191 | -0.5 | -0.26 | 175 | 3,319.95 | 18 | 10.3 | 342.55 | 10.32 | 342.65 | 10.32 | +0.1 | +55.56 | 0 | 0 |
| 2025/12/29 | 191.5 | +1.5 | +0.79 | 159 | 3,043.25 | 10 | 6.29 | 191.65 | 6.3 | 191.35 | 6.29 | -0.3 | -300 | 0 | 0 |
| 2025/12/26 | 190 | -0.5 | -0.26 | 229 | 4,337.88 | 28 | 12.24 | 531.1 | 12.24 | 531.55 | 12.25 | +0.45 | +160.71 | 0 | 0 |
| 2025/12/19 | 195.5 | +2 | +1.03 | 148 | 2,882.39 | 15 | 10.16 | 292.95 | 10.16 | 293.1 | 10.17 | +0.15 | +100 | 0 | 0 |
| 2025/12/18 | 193.5 | -0.5 | -0.26 | 167 | 3,236.06 | 43 | 25.74 | 833.3 | 25.75 | 832.85 | 25.74 | -0.45 | -104.65 | 0 | 0 |
| 2025/12/17 | 194 | -0.5 | -0.26 | 436 | 8,081.42 | 13 | 2.98 | 252.95 | 3.13 | 253.05 | 3.13 | +0.1 | +76.92 | 0 | 0 |
| 2025/12/16 | 194.5 | +0 | +0 | 196 | 3,796.42 | 37 | 18.9 | 716.65 | 18.88 | 718.05 | 18.91 | +1.4 | +378.38 | 0 | 0 |
| 2025/12/15 | 194.5 | -2 | -1.02 | 242 | 4,732.67 | 42 | 17.38 | 821.3 | 17.35 | 823.35 | 17.4 | +2.05 | +488.1 | 0 | 0 |
| 2025/11/26 | 194.5 | +4.5 | +2.37 | 175 | 3,488.15 | 39 | 21.59 | 752.2 | 21.56 | 753.35 | 21.6 | +1.15 | +294.87 | 0 | 0 |
| 2025/11/25 | 190 | -5.5 | -2.81 | 476 | 9,125.15 | 75 | 15.74 | 1,433.65 | 15.71 | 1,445.6 | 15.84 | +11.95 | +1,593.33 | 0 | 0 |
| 2025/11/24 | 195.5 | +4 | +2.09 | 183 | 3,563.89 | 53 | 28.94 | 1,029.2 | 28.88 | 1,032.25 | 28.96 | +3.05 | +575.47 | 0 | 0 |
| 2025/11/21 | 191.5 | -0.5 | -0.26 | 368 | 7,052.11 | 56 | 15.21 | 1,074.65 | 15.24 | 1,077.8 | 15.28 | +3.15 | +562.5 | 0 | 0 |
| 2025/11/20 | 192 | -1.5 | -0.78 | 279 | 5,375.4 | 34 | 12.2 | 656.7 | 12.22 | 659.05 | 12.26 | +2.35 | +691.18 | 0 | 0 |
| 2025/11/19 | 193.5 | -1.5 | -0.77 | 220 | 4,279.67 | 55 | 24.99 | 1,069.6 | 24.99 | 1,071.8 | 25.04 | +2.2 | +400 | 0 | 0 |
| 2025/11/18 | 195 | -6 | -2.99 | 471 | 9,238.85 | 96 | 20.39 | 1,881.2 | 20.36 | 1,896.8 | 20.53 | +15.6 | +1,625 | 4 | 0.85 |
| 2025/11/17 | 201 | +1.5 | +0.75 | 191 | 3,829.77 | 52 | 27.29 | 1,043.9 | 27.26 | 1,046.4 | 27.32 | +2.5 | +480.77 | 0 | 0 |
| 2025/11/14 | 199.5 | -2 | -0.99 | 450 | 8,999.79 | 104 | 23.1 | 2,085.85 | 23.18 | 2,086.55 | 23.18 | +0.7 | +67.31 | 0 | 0 |
| 2025/11/13 | 201.5 | -15.5 | -7.14 | 1,116 | 23,107.64 | 264 | 23.66 | 5,522.75 | 23.9 | 5,547 | 24.01 | +24.25 | +918.56 | 1 | 0.09 |
| 2025/11/12 | 217 | +15.5 | +7.69 | 2,107 | 45,740.63 | 450 | 21.35 | 9,643.9 | 21.08 | 9,759.55 | 21.34 | +115.65 | +2,570 | 0 | 0 |
| 2025/11/11 | 201.5 | +0.5 | +0.25 | 347 | 7,008.35 | 75 | 21.59 | 1,510.55 | 21.55 | 1,512.2 | 21.58 | +1.65 | +220 | 0 | 0 |
| 2025/11/10 | 201 | +1 | +0.5 | 224 | 4,500.54 | 29 | 12.95 | 581.95 | 12.93 | 582.5 | 12.94 | +0.55 | +189.66 | 0 | 0 |
| 2025/11/07 | 200 | +0.5 | +0.25 | 298 | 5,962.04 | 48 | 16.1 | 956.65 | 16.05 | 959.65 | 16.1 | +3 | +625 | 0 | 0 |
| 2025/11/06 | 199.5 | +1.5 | +0.76 | 146 | 2,902.45 | 34 | 23.3 | 676.15 | 23.3 | 676.7 | 23.31 | +0.55 | +161.76 | 0 | 0 |
| 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 |
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。
