2753
175.5
TWD+3.50 (2.03%)
2026.05.29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(2026/04/24) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的7.25%。當日現股當沖之總損益為+1,000元、每張平均損益則為+53元。
開盤價
173.5
收盤價
175.5
當日範圍
172.5 - 176
成交張數
357
開盤價(昨)
173
收盤價(昨)
172
昨日範圍
172 - 174
成交張數(昨)
283
成交金額
6242.53萬
成交金額(昨)
4893.53萬
52週範圍
171.5 - 217
發行股數
6664萬
市值
117億
現股當沖－歷史逐日資訊
開盤價
173.5
收盤價
175.5
成交張數
357
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(%) | ||||||
| 2026/04/24 | 179 | -1 | -0.56 | 262 | 4,688.75 | 19 | 7.25 | 339.75 | 7.25 | 339.85 | 7.25 | +0.1 | +52.63 | 0 | 0 |
| 2026/04/23 | 180 | +0 | +0 | 304 | 5,459.92 | 38 | 12.49 | 682.35 | 12.5 | 683.55 | 12.52 | +1.2 | +315.79 | 0 | 0 |
| 2026/04/22 | 180 | +0 | +0 | 138 | 2,494.1 | 12 | 8.7 | 216.95 | 8.7 | 217.7 | 8.73 | +0.75 | +625 | 0 | 0 |
| 2026/04/21 | 180 | -1.5 | -0.83 | 194 | 3,495.64 | 26 | 13.43 | 470.35 | 13.46 | 470.15 | 13.45 | -0.2 | -76.92 | 0 | 0 |
| 2026/04/20 | 181.5 | +0 | +0 | 339 | 6,105.92 | 78 | 23.02 | 1,402.95 | 22.98 | 1,410.25 | 23.1 | +7.3 | +935.9 | 0 | 0 |
| 2026/04/17 | 181.5 | -1.5 | -0.82 | 155 | 2,816.28 | 21 | 13.59 | 383.2 | 13.61 | 383 | 13.6 | -0.2 | -95.24 | 0 | 0 |
| 2026/04/16 | 183 | -0.5 | -0.27 | 164 | 2,999.03 | 14 | 8.55 | 256.85 | 8.56 | 256.65 | 8.56 | -0.2 | -142.86 | 0 | 0 |
| 2026/04/15 | 183.5 | +0.5 | +0.27 | 168 | 3,092.15 | 14 | 8.31 | 257.2 | 8.32 | 257.15 | 8.32 | -0.05 | -35.71 | 0 | 0 |
| 2026/04/14 | 183 | +0.5 | +0.27 | 146 | 2,686.25 | 19 | 12.97 | 348.4 | 12.97 | 348.7 | 12.98 | +0.3 | +157.89 | 0 | 0 |
| 2026/04/13 | 182.5 | +2 | +1.11 | 218 | 3,989.75 | 37 | 16.96 | 675.15 | 16.92 | 676.75 | 16.96 | +1.6 | +432.43 | 0 | 0 |
| 2026/04/10 | 180.5 | +1 | +0.56 | 101 | 1,831.78 | 12 | 11.84 | 216.9 | 11.84 | 217 | 11.85 | +0.1 | +83.33 | 0 | 0 |
| 2026/04/09 | 179.5 | -0.5 | -0.28 | 170 | 3,053.44 | 9 | 5.3 | 162.45 | 5.32 | 161.85 | 5.3 | -0.6 | -666.67 | 0 | 0 |
| 2026/04/08 | 180 | -0.5 | -0.28 | 189 | 3,425.82 | 24 | 12.67 | 434.7 | 12.69 | 434.45 | 12.68 | -0.25 | -104.17 | 0 | 0 |
| 2026/04/07 | 180.5 | +1 | +0.56 | 72 | 1,305.89 | 9 | 12.48 | 162.9 | 12.47 | 162.8 | 12.47 | -0.1 | -111.11 | 0 | 0 |
| 2026/04/02 | 179.5 | -1 | -0.55 | 77 | 1,392.22 | 5 | 6.46 | 90.35 | 6.49 | 90 | 6.46 | -0.35 | -700 | 0 | 0 |
| 2026/04/01 | 180.5 | +1.5 | +0.84 | 148 | 2,662.1 | 19 | 12.84 | 343.35 | 12.9 | 343.1 | 12.89 | -0.25 | -131.58 | 0 | 0 |
| 2026/03/31 | 179 | -1.5 | -0.83 | 111 | 2,003.65 | 10 | 8.98 | 179.95 | 8.98 | 179.95 | 8.98 | +0 | +0 | 0 | 0 |
| 2026/03/30 | 180.5 | -0.5 | -0.28 | 147 | 2,646.18 | 20 | 13.63 | 360.7 | 13.63 | 361.1 | 13.65 | +0.4 | +200 | 0 | 0 |
| 2026/03/27 | 181 | +1 | +0.56 | 213 | 3,850.74 | 31 | 14.57 | 559.6 | 14.53 | 561.15 | 14.57 | +1.55 | +500 | 0 | 0 |
| 2026/03/26 | 180 | -2 | -1.1 | 274 | 4,960.83 | 32 | 11.67 | 577.95 | 11.65 | 580.25 | 11.7 | +2.3 | +718.75 | 0 | 0 |
| 2026/03/25 | 182 | +1 | +0.55 | 132 | 2,397.46 | 25 | 18.95 | 453.85 | 18.93 | 455.05 | 18.98 | +1.2 | +480 | 0 | 0 |
| 2026/03/24 | 181 | +1.5 | +0.84 | 152 | 2,754.76 | 31 | 20.35 | 560.1 | 20.33 | 560.65 | 20.35 | +0.55 | +177.42 | 0 | 0 |
| 2026/03/23 | 179.5 | -2 | -1.1 | 253 | 4,558.38 | 58 | 22.9 | 1,042.25 | 22.86 | 1,044.8 | 22.92 | +2.55 | +439.66 | 0 | 0 |
| 2026/03/20 | 181.5 | -2 | -1.09 | 306 | 5,584.38 | 78 | 25.5 | 1,425.25 | 25.52 | 1,425.7 | 25.53 | +0.45 | +57.69 | 0 | 0 |
| 2026/03/19 | 183.5 | -1.5 | -0.81 | 325 | 5,965.31 | 22 | 6.78 | 404.1 | 6.77 | 404.6 | 6.78 | +0.5 | +227.27 | 0 | 0 |
| 2026/03/18 | 185 | -0.5 | -0.27 | 228 | 4,227.04 | 20 | 8.75 | 370.2 | 8.76 | 370.25 | 8.76 | +0.05 | +25 | 0 | 0 |
| 2026/03/17 | 185.5 | -1 | -0.54 | 240 | 4,462.64 | 24 | 10.01 | 447.25 | 10.02 | 447.75 | 10.03 | +0.5 | +208.33 | 0 | 0 |
| 2026/03/16 | 186.5 | +1 | +0.54 | 217 | 4,047.5 | 42 | 19.33 | 780.75 | 19.29 | 783.75 | 19.36 | +3 | +714.29 | 0 | 0 |
| 2026/03/13 | 185.5 | -2 | -1.07 | 321 | 5,991.33 | 66 | 20.54 | 1,230 | 20.53 | 1,231.95 | 20.56 | +1.95 | +295.45 | 0 | 0 |
| 2026/03/12 | 187.5 | -5.5 | -2.85 | 758 | 14,301.34 | 99 | 13.05 | 1,865.55 | 13.04 | 1,875.85 | 13.12 | +10.3 | +1,040.4 | 0 | 0 |
| 2026/03/11 | 193 | +6 | +3.21 | 1,393 | 26,960.52 | 176 | 12.63 | 3,390.6 | 12.58 | 3,410.4 | 12.65 | +19.8 | +1,125 | 0 | 0 |
| 2026/03/10 | 187 | +4 | +2.19 | 310 | 5,771.03 | 48 | 15.47 | 891.2 | 15.44 | 892.35 | 15.46 | +1.15 | +239.58 | 0 | 0 |
| 2026/03/09 | 183 | -2.5 | -1.35 | 273 | 4,981.29 | 70 | 25.63 | 1,274.25 | 25.58 | 1,275.3 | 25.6 | +1.05 | +150 | 0 | 0 |
| 2026/03/06 | 185.5 | +3 | +1.64 | 213 | 3,951.76 | 27 | 12.69 | 499 | 12.63 | 501.3 | 12.69 | +2.3 | +851.85 | 0 | 0 |
| 2026/03/05 | 182.5 | +1.5 | +0.83 | 75 | 1,364.17 | 15 | 20.1 | 274 | 20.09 | 274.55 | 20.13 | +0.55 | +366.67 | 0 | 0 |
| 2026/03/04 | 181 | -3.5 | -1.9 | 294 | 5,339.3 | 85 | 28.91 | 1,543 | 28.9 | 1,545.25 | 28.94 | +2.25 | +264.71 | 0 | 0 |
| 2026/03/03 | 184.5 | +0.5 | +0.27 | 161 | 2,971.58 | 25 | 15.5 | 460.65 | 15.5 | 461.1 | 15.52 | +0.45 | +180 | 0 | 0 |
| 2026/03/02 | 184 | -0.5 | -0.27 | 177 | 3,249.24 | 52 | 29.45 | 955.5 | 29.41 | 956.75 | 29.45 | +1.25 | +240.38 | 0 | 0 |
| 2026/02/26 | 184.5 | -0.5 | -0.27 | 453 | 8,374.92 | 88 | 19.44 | 1,632.2 | 19.49 | 1,635.6 | 19.53 | +3.4 | +386.36 | 0 | 0 |
| 2026/02/25 | 185 | +0.5 | +0.27 | 157 | 2,896.07 | 30 | 19.15 | 554.9 | 19.16 | 555.05 | 19.17 | +0.15 | +50 | 0 | 0 |
| 2026/02/24 | 184.5 | -1 | -0.54 | 203 | 3,749.74 | 54 | 26.66 | 999.55 | 26.66 | 1,000.05 | 26.67 | +0.5 | +92.59 | 0 | 0 |
| 2026/02/23 | 185.5 | +1.5 | +0.82 | 296 | 5,493.88 | 66 | 22.31 | 1,226.2 | 22.32 | 1,227.55 | 22.34 | +1.35 | +204.55 | 0 | 0 |
| 2026/02/11 | 184 | +1.5 | +0.82 | 266 | 4,870.64 | 48 | 18.06 | 877.85 | 18.02 | 879.05 | 18.05 | +1.2 | +250 | 0 | 0 |
| 2026/02/10 | 182.5 | +3 | +1.67 | 181 | 3,287.29 | 39 | 21.53 | 705.7 | 21.47 | 709.6 | 21.59 | +3.9 | +1,000 | 0 | 0 |
| 2026/02/09 | 179.5 | -1.5 | -0.83 | 236 | 4,270.92 | 51 | 21.59 | 920.65 | 21.56 | 923.55 | 21.62 | +2.9 | +568.63 | 0 | 0 |
| 2026/02/06 | 181 | -1.5 | -0.82 | 208 | 3,771.42 | 56 | 26.91 | 1,013.4 | 26.87 | 1,015.8 | 26.93 | +2.4 | +428.57 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
