1540
26.45
TWD-2.90 (-9.88%)
2025.04.08收盤
喬福－現股當沖
喬福最新現股當沖狀況
整理喬福最新(2025/04/08) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
26.45
收盤價
26.45
當日範圍
26.45 - 26.45
成交張數
452
開盤價(昨)
29.35
收盤價(昨)
29.35
昨日範圍
29.35 - 29.35
成交張數(昨)
51
成交金額
1195.54萬
成交金額(昨)
149.68萬
52週範圍
19.35 - 49.95
發行股數
8547萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
26.45
收盤價
26.45
成交張數
452
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(%) | ||||||
| 2025/04/08 | 26.45 | -2.9 | -9.88 | 452 | 1,195.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 29.35 | -3.25 | -9.97 | 51 | 150.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 32.6 | +0.3 | +0.93 | 539 | 1,746.46 | 232 | 43.02 | 750.88 | 42.99 | 750.53 | 42.97 | -0.35 | -15.09 | 0 | 0 |
| 2025/04/01 | 32.3 | +0.3 | +0.94 | 696 | 2,260.42 | 278 | 39.95 | 902.84 | 39.94 | 903.42 | 39.97 | +0.58 | +21.04 | 0 | 0 |
| 2025/03/31 | 32 | -1.8 | -5.33 | 1,533 | 4,919.65 | 544 | 35.48 | 1,746.42 | 35.5 | 1,751.1 | 35.59 | +4.67 | +85.85 | 3 | 0.2 |
| 2025/03/28 | 33.8 | -1.95 | -5.45 | 1,771 | 6,063 | 546 | 30.83 | 1,869.99 | 30.84 | 1,876.9 | 30.96 | +6.91 | +126.47 | 6 | 0.34 |
| 2025/03/27 | 35.75 | -0.65 | -1.79 | 834 | 2,981.68 | 364 | 43.65 | 1,300.37 | 43.61 | 1,301.73 | 43.66 | +1.36 | +37.5 | 0 | 0 |
| 2025/03/26 | 36.4 | -0.5 | -1.36 | 1,377 | 5,042.12 | 679 | 49.31 | 2,486.04 | 49.31 | 2,489.13 | 49.37 | +3.09 | +45.51 | 0 | 0 |
| 2025/03/25 | 36.9 | -1.1 | -2.89 | 4,683 | 17,580.9 | 2,947 | 62.93 | 11,066.34 | 62.95 | 11,050.72 | 62.86 | -15.63 | -53.04 | 4 | 0.09 |
| 2025/03/24 | 38 | +2.45 | +6.89 | 7,667 | 29,073.48 | 4,683 | 61.08 | 17,709.65 | 60.91 | 17,791.47 | 61.19 | +81.82 | +174.72 | 10 | 0.13 |
| 2025/03/21 | 35.55 | -0.1 | -0.28 | 477 | 1,698.2 | 114 | 23.9 | 405.6 | 23.88 | 406.19 | 23.92 | +0.59 | +52.19 | 0 | 0 |
| 2025/03/20 | 35.65 | +0.25 | +0.71 | 555 | 1,983.38 | 138 | 24.87 | 493.71 | 24.89 | 493.86 | 24.9 | +0.14 | +10.51 | 0 | 0 |
| 2025/03/19 | 35.4 | -0.7 | -1.94 | 640 | 2,287.1 | 126 | 19.68 | 450.58 | 19.7 | 450.92 | 19.72 | +0.34 | +26.98 | 0 | 0 |
| 2025/03/18 | 36.1 | +0 | +0 | 620 | 2,246.89 | 233 | 37.6 | 845.19 | 37.62 | 844.85 | 37.6 | -0.34 | -14.81 | 0 | 0 |
| 2025/03/17 | 36.1 | +0.05 | +0.14 | 659 | 2,392.72 | 297 | 45.1 | 1,078.05 | 45.06 | 1,080.17 | 45.14 | +2.12 | +71.55 | 0 | 0 |
| 2025/03/14 | 36.05 | +0.25 | +0.7 | 709 | 2,530.29 | 279 | 39.35 | 994.65 | 39.31 | 996.67 | 39.39 | +2.02 | +72.58 | 0 | 0 |
| 2025/03/13 | 35.8 | -0.6 | -1.65 | 2,302 | 8,446.46 | 1,373 | 59.65 | 5,044.57 | 59.72 | 5,040.81 | 59.68 | -3.77 | -27.42 | 2 | 0.09 |
| 2025/03/12 | 36.4 | +0.25 | +0.69 | 823 | 2,990.28 | 342 | 41.57 | 1,242.28 | 41.54 | 1,243.98 | 41.6 | +1.71 | +49.85 | 0 | 0 |
| 2025/03/11 | 36.15 | -0.5 | -1.36 | 1,077 | 3,846.18 | 422 | 39.19 | 1,499.88 | 39 | 1,507.49 | 39.19 | +7.62 | +180.57 | 0 | 0 |
| 2025/03/10 | 36.65 | +0.2 | +0.55 | 962 | 3,538.06 | 489 | 50.81 | 1,796.24 | 50.77 | 1,797.78 | 50.81 | +1.53 | +31.39 | 8 | 0.83 |
| 2025/03/07 | 36.45 | -0.85 | -2.28 | 1,516 | 5,558.86 | 600 | 39.57 | 2,207.66 | 39.71 | 2,200.58 | 39.59 | -7.08 | -117.92 | 0 | 0 |
| 2025/03/06 | 37.3 | -1.45 | -3.74 | 2,457 | 9,304.52 | 898 | 36.54 | 3,407.42 | 36.62 | 3,400.64 | 36.55 | -6.79 | -75.56 | 0 | 0 |
| 2025/03/05 | 38.75 | -0.5 | -1.27 | 2,685 | 10,446.5 | 1,515 | 56.42 | 5,898.35 | 56.46 | 5,897.6 | 56.46 | -0.75 | -4.95 | 3 | 0.11 |
| 2025/03/04 | 39.25 | +1 | +2.61 | 10,582 | 41,622.19 | 8,491 | 80.24 | 33,377.63 | 80.19 | 33,400.39 | 80.25 | +22.76 | +26.8 | 33 | 0.31 |
| 2025/03/03 | 38.25 | -2.15 | -5.32 | 5,140 | 20,033 | 2,716 | 52.85 | 10,614.94 | 52.99 | 10,599.16 | 52.91 | -15.79 | -58.14 | 7 | 0.14 |
| 2025/02/27 | 40.4 | +0.5 | +1.25 | 19,563 | 80,737.73 | 14,859 | 75.95 | 61,321.16 | 75.95 | 61,321.26 | 75.95 | +0.1 | +0.07 | 35 | 0.18 |
| 2025/02/26 | 39.9 | -0.75 | -1.85 | 7,874 | 31,848.99 | 5,026 | 63.83 | 20,353.44 | 63.91 | 20,341.47 | 63.87 | -11.97 | -23.83 | 3 | 0.04 |
| 2025/02/25 | 40.65 | +0.25 | +0.62 | 32,282 | 131,278.21 | 26,061 | 80.73 | 106,021.21 | 80.76 | 105,959.6 | 80.71 | -61.61 | -23.64 | 47 | 0.15 |
| 2025/02/24 | 40.4 | +2.6 | +6.88 | 39,807 | 158,903.01 | 31,226 | 78.44 | 124,511.27 | 78.36 | 124,916.6 | 78.61 | +405.33 | +129.81 | 111 | 0.28 |
| 2025/02/21 | 37.8 | +3.4 | +9.88 | 8,570 | 31,765.26 | 4,112 | 47.98 | 15,107.02 | 47.56 | 15,228.83 | 47.94 | +121.81 | +296.22 | 8 | 0.09 |
| 2025/02/20 | 34.4 | -0.3 | -0.86 | 765 | 2,646.13 | 259 | 33.84 | 895.47 | 33.84 | 895.94 | 33.86 | +0.47 | +18.15 | 2 | 0.26 |
| 2025/02/19 | 34.7 | -0.35 | -1 | 1,312 | 4,603.42 | 574 | 43.74 | 2,019.03 | 43.86 | 2,016.04 | 43.79 | -2.99 | -52.09 | 6 | 0.46 |
| 2025/02/18 | 35.05 | -0.55 | -1.54 | 1,848 | 6,556.26 | 1,035 | 56.01 | 3,675.69 | 56.06 | 3,674.66 | 56.05 | -1.02 | -9.9 | 0 | 0 |
| 2025/02/17 | 35.6 | +0.7 | +2.01 | 4,378 | 15,588.23 | 3,108 | 70.99 | 11,069.77 | 71.01 | 11,067.05 | 71 | -2.72 | -8.75 | 5 | 0.11 |
| 2025/02/14 | 34.9 | +1 | +2.95 | 9,444 | 33,706.4 | 7,065 | 74.81 | 25,219.15 | 74.82 | 25,237.24 | 74.87 | +18.09 | +25.61 | 39 | 0.41 |
| 2025/02/13 | 33.9 | -0.1 | -0.29 | 1,374 | 4,695.6 | 636 | 46.3 | 2,177.37 | 46.37 | 2,173.72 | 46.29 | -3.65 | -57.39 | 1 | 0.07 |
| 2025/02/12 | 34 | -0.8 | -2.3 | 9,441 | 32,513.23 | 6,201 | 65.68 | 21,354.81 | 65.68 | 21,342.65 | 65.64 | -12.16 | -19.61 | 19 | 0.2 |
| 2025/02/11 | 34.8 | +3.15 | +9.95 | 3,596 | 12,296.65 | 1,450 | 40.33 | 4,902.82 | 39.87 | 4,968.81 | 40.41 | +65.99 | +455.1 | 4 | 0.11 |
| 2025/02/10 | 31.65 | -0.75 | -2.31 | 601 | 1,911.16 | 209 | 34.8 | 665.75 | 34.83 | 667.07 | 34.9 | +1.32 | +63.4 | 0 | 0 |
| 2025/02/07 | 32.4 | +0.4 | +1.25 | 627 | 2,030.87 | 273 | 43.55 | 884.5 | 43.55 | 884.17 | 43.54 | -0.33 | -11.9 | 0 | 0 |
| 2025/02/06 | 32 | +0.1 | +0.31 | 679 | 2,188.72 | 330 | 48.64 | 1,065.72 | 48.69 | 1,064.72 | 48.65 | -1 | -30.3 | 4 | 0.59 |
| 2025/02/05 | 31.9 | +1.2 | +3.91 | 972 | 3,096.88 | 463 | 47.65 | 1,474.32 | 47.61 | 1,477.51 | 47.71 | +3.19 | +68.79 | 0 | 0 |
| 2025/02/04 | 30.7 | -0.35 | -1.13 | 505 | 1,543.4 | 263 | 52.1 | 803.39 | 52.05 | 805.83 | 52.21 | +2.44 | +92.78 | 5 | 0.99 |
| 2025/02/03 | 31.05 | -0.25 | -0.8 | 787 | 2,422.18 | 327 | 41.54 | 1,001.26 | 41.34 | 1,005.51 | 41.51 | +4.25 | +129.97 | 0 | 0 |
| 2025/01/22 | 31.3 | +0.2 | +0.64 | 730 | 2,285.67 | 232 | 31.77 | 725.29 | 31.73 | 726.32 | 31.78 | +1.02 | +44.18 | 8 | 1.1 |
| 2025/01/21 | 31.1 | -0.45 | -1.43 | 544 | 1,695.36 | 161 | 29.62 | 501.67 | 29.59 | 503.12 | 29.68 | +1.45 | +90.06 | 13 | 2.39 |
| 2025/01/20 | 31.55 | +0.2 | +0.64 | 673 | 2,121.58 | 205 | 30.46 | 643.84 | 30.35 | 646.47 | 30.47 | +2.63 | +128.54 | 4 | 0.59 |
| 2025/01/17 | 31.35 | -1.15 | -3.54 | 677 | 2,146.58 | 218 | 32.2 | 692.81 | 32.28 | 695.57 | 32.4 | +2.76 | +126.61 | 0 | 0 |
| 2025/01/16 | 32.5 | +1 | +3.17 | 1,023 | 3,324.21 | 603 | 58.96 | 1,957.29 | 58.88 | 1,962.15 | 59.03 | +4.87 | +80.68 | 0 | 0 |
| 2025/01/15 | 31.5 | +0.1 | +0.32 | 627 | 1,978.85 | 268 | 42.71 | 843.59 | 42.63 | 845.4 | 42.72 | +1.82 | +67.91 | 0 | 0 |
| 2025/01/14 | 31.4 | -0.2 | -0.63 | 869 | 2,716.79 | 363 | 41.78 | 1,135.27 | 41.79 | 1,138.05 | 41.89 | +2.77 | +76.45 | 1 | 0.12 |
| 2025/01/13 | 31.6 | -1.05 | -3.22 | 1,403 | 4,391.8 | 582 | 41.48 | 1,819.68 | 41.43 | 1,826.57 | 41.59 | +6.89 | +118.38 | 6 | 0.43 |
| 2025/01/10 | 32.65 | +0.25 | +0.77 | 1,340 | 4,350.1 | 548 | 40.88 | 1,771.17 | 40.72 | 1,783 | 40.99 | +11.83 | +215.88 | 15 | 1.12 |
| 2025/01/09 | 32.4 | -2.15 | -6.22 | 1,679 | 5,550.74 | 586 | 34.9 | 1,938.97 | 34.93 | 1,941.73 | 34.98 | +2.76 | +47.1 | 5 | 0.3 |
| 2025/01/08 | 34.55 | -1.1 | -3.09 | 1,219 | 4,251.28 | 251 | 20.6 | 878.33 | 20.66 | 877.97 | 20.65 | -0.35 | -14.14 | 1 | 0.08 |
| 2025/01/07 | 35.65 | -0.55 | -1.52 | 889 | 3,202.01 | 249 | 28.01 | 901.88 | 28.17 | 900.87 | 28.13 | -1.01 | -40.56 | 0 | 0 |
| 2025/01/06 | 36.2 | -0.45 | -1.23 | 610 | 2,224.96 | 181 | 29.65 | 662.12 | 29.76 | 660.63 | 29.69 | -1.5 | -82.6 | 0 | 0 |
| 2025/01/03 | 36.65 | +0 | +0 | 801 | 2,954.63 | 426 | 53.18 | 1,573.16 | 53.24 | 1,573.85 | 53.27 | +0.68 | +15.96 | 2 | 0.25 |
| 2025/01/02 | 36.65 | -0.5 | -1.35 | 913 | 3,381.12 | 449 | 49.16 | 1,667.83 | 49.33 | 1,663.89 | 49.21 | -3.94 | -87.75 | 0 | 0 |
| 2024/12/31 | 37.15 | +0.4 | +1.09 | 769 | 2,847.27 | 324 | 42.15 | 1,198.63 | 42.1 | 1,199.97 | 42.14 | +1.34 | +41.36 | 2 | 0.26 |
| 2024/12/30 | 36.75 | -0.25 | -0.68 | 512 | 1,892.12 | 172 | 33.62 | 636.76 | 33.65 | 636.55 | 33.64 | -0.21 | -12.21 | 0 | 0 |
| 2024/12/27 | 37 | -1 | -2.63 | 1,050 | 3,918.7 | 343 | 32.68 | 1,284.81 | 32.79 | 1,280.97 | 32.69 | -3.83 | -111.81 | 0 | 0 |
| 2024/12/26 | 38 | -1 | -2.56 | 2,592 | 9,875.99 | 795 | 30.67 | 3,039.09 | 30.77 | 3,035.86 | 30.74 | -3.23 | -40.57 | 0 | 0 |
| 2024/12/25 | 39 | +1.25 | +3.31 | 4,088 | 15,832.54 | 2,342 | 57.3 | 9,047.2 | 57.14 | 9,059.31 | 57.22 | +12.11 | +51.71 | 5 | 0.12 |
| 2024/12/24 | 37.75 | -0.9 | -2.33 | 3,365 | 12,890.08 | 1,571 | 46.68 | 6,027.87 | 46.76 | 6,023.57 | 46.73 | -4.29 | -27.34 | 0 | 0 |
| 2024/12/23 | 38.65 | -0.5 | -1.28 | 7,627 | 29,897.8 | 5,042 | 66.11 | 19,755.09 | 66.08 | 19,768.67 | 66.12 | +13.57 | +26.92 | 3 | 0.04 |
| 2024/12/20 | 39.15 | +2.85 | +7.85 | 12,353 | 47,786.31 | 7,992 | 64.7 | 30,815.08 | 64.49 | 30,936.22 | 64.74 | +121.13 | +151.56 | 24 | 0.19 |
| 2024/12/19 | 36.3 | -0.2 | -0.55 | 1,950 | 7,104.41 | 1,293 | 66.3 | 4,714.85 | 66.37 | 4,714.93 | 66.37 | +0.09 | +0.66 | 4 | 0.21 |
| 2024/12/18 | 36.5 | -1.05 | -2.8 | 2,108 | 7,717.76 | 1,197 | 56.79 | 4,384.45 | 56.81 | 4,387.64 | 56.85 | +3.19 | +26.61 | 3 | 0.14 |
| 2024/12/17 | 37.55 | +2.4 | +6.83 | 9,144 | 33,912.42 | 7,237 | 79.15 | 26,807.72 | 79.05 | 26,838.4 | 79.14 | +30.68 | +42.39 | 21 | 0.23 |
| 2024/12/16 | 35.15 | -1.2 | -3.3 | 2,519 | 9,116.02 | 1,462 | 58.03 | 5,308.94 | 58.24 | 5,295.04 | 58.08 | -13.89 | -95.04 | 5 | 0.2 |
| 2024/12/13 | 36.35 | -1.4 | -3.71 | 2,129 | 7,859.41 | 923 | 43.36 | 3,418.49 | 43.5 | 3,413.2 | 43.43 | -5.28 | -57.2 | 0 | 0 |
| 2024/12/12 | 37.75 | -0.7 | -1.82 | 6,264 | 24,197.5 | 4,458 | 71.17 | 17,228.67 | 71.2 | 17,209.28 | 71.12 | -19.39 | -43.51 | 4 | 0.06 |
| 2024/12/11 | 38.45 | +1.75 | +4.77 | 5,746 | 21,808.54 | 3,727 | 64.86 | 14,126.01 | 64.77 | 14,159.48 | 64.93 | +33.47 | +89.79 | 11 | 0.19 |
| 2024/12/10 | 36.7 | -0.15 | -0.41 | 1,130 | 4,191.48 | 626 | 55.42 | 2,326.99 | 55.52 | 2,324.99 | 55.47 | -2 | -31.95 | 3 | 0.27 |
| 2024/12/09 | 36.85 | -0.15 | -0.41 | 1,228 | 4,529.53 | 374 | 30.47 | 1,380.59 | 30.48 | 1,381.67 | 30.5 | +1.09 | +29.14 | 0 | 0 |
| 2024/12/06 | 37 | -0.15 | -0.4 | 1,524 | 5,671.71 | 831 | 54.54 | 3,099.57 | 54.65 | 3,094.83 | 54.57 | -4.74 | -56.98 | 1 | 0.07 |
| 2024/12/05 | 37.15 | -0.4 | -1.07 | 1,308 | 4,900.04 | 628 | 48.02 | 2,356.14 | 48.08 | 2,352.34 | 48.01 | -3.81 | -60.67 | 0 | 0 |
| 2024/12/04 | 37.55 | -0.25 | -0.66 | 1,462 | 5,514.37 | 883 | 60.39 | 3,332.84 | 60.44 | 3,333.29 | 60.45 | +0.46 | +5.15 | 0 | 0 |
| 2024/12/03 | 37.8 | -0.95 | -2.45 | 2,532 | 9,729.11 | 1,265 | 49.97 | 4,878.05 | 50.14 | 4,871 | 50.07 | -7.05 | -55.73 | 1 | 0.04 |
| 2024/12/02 | 38.75 | -0.95 | -2.39 | 4,942 | 19,579.09 | 3,375 | 68.3 | 13,370.65 | 68.29 | 13,365.56 | 68.26 | -5.09 | -15.1 | 9 | 0.18 |
| 2024/11/29 | 39.7 | +0.9 | +2.32 | 4,059 | 15,824.5 | 628 | 15.47 | 2,356.14 | 14.89 | 2,352.34 | 14.87 | -3.81 | -60.67 | 6 | 0.15 |
| 2024/11/28 | 38.8 | -0.6 | -1.52 | 14,103 | 55,231.54 | 11,966 | 84.84 | 46,855.32 | 84.83 | 46,883.13 | 84.88 | +27.81 | +23.24 | 153 | 1.08 |
| 2024/11/27 | 39.4 | +1 | +2.6 | 25,766 | 103,296.07 | 21,808 | 84.64 | 87,438.68 | 84.65 | 87,402.96 | 84.61 | -35.72 | -16.38 | 93 | 0.36 |
| 2024/11/26 | 38.4 | +0.75 | +1.99 | 14,700 | 58,296.12 | 10,879 | 74.01 | 43,172.39 | 74.06 | 43,203.48 | 74.11 | +31.09 | +28.58 | 22 | 0.15 |
| 2024/11/25 | 37.65 | +0.15 | +0.4 | 2,201 | 8,342.49 | 1,232 | 55.97 | 4,674.52 | 56.03 | 4,668.47 | 55.96 | -6.05 | -49.11 | 3 | 0.14 |
| 2024/11/22 | 37.5 | +1 | +2.74 | 3,590 | 13,530.24 | 2,207 | 61.47 | 8,308.33 | 61.41 | 8,334.84 | 61.6 | +26.52 | +120.14 | 3 | 0.08 |
| 2024/11/21 | 36.5 | -0.6 | -1.62 | 1,340 | 4,912.22 | 663 | 49.49 | 2,432.07 | 49.51 | 2,433.8 | 49.55 | +1.74 | +26.24 | 0 | 0 |
| 2024/11/20 | 37.1 | -0.45 | -1.2 | 1,679 | 6,232.4 | 710 | 42.28 | 2,635.56 | 42.29 | 2,641.43 | 42.38 | +5.87 | +82.61 | 10 | 0.6 |
| 2024/11/19 | 37.55 | +0.2 | +0.54 | 1,126 | 4,244.14 | 470 | 41.75 | 1,770.56 | 41.72 | 1,771.02 | 41.73 | +0.47 | +9.89 | 1 | 0.09 |
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。
