1540
24
TWD-0.60 (-2.44%)
2026.02.06收盤
喬福－現股當沖
喬福最新現股當沖狀況
整理喬福最新(2026/02/05) 當沖狀況。整體成交張數為303張，佔整體市場成交張數的50.04%。當日現股當沖之總損益為+9,500元、每張平均損益則為+31元。
開盤價
24.6
收盤價
24
當日範圍
23.9 - 24.65
成交張數
335
開盤價(昨)
24.9
收盤價(昨)
24.6
昨日範圍
24.6 - 25.75
成交張數(昨)
605
成交金額
808.73萬
成交金額(昨)
1515.42萬
52週範圍
20.8 - 40.65
發行股數
8547萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
24.6
收盤價
24
成交張數
335
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 | 24.6 | -0.15 | -0.61 | 605 | 1,516.59 | 303 | 50.04 | 759.17 | 50.06 | 760.12 | 50.12 | +0.95 | +31.35 | 0 | 0 |
| 2026/02/04 | 24.75 | +0.3 | +1.23 | 270 | 666.14 | 108 | 40.04 | 265.5 | 39.86 | 267.14 | 40.1 | +1.65 | +152.31 | 0 | 0 |
| 2026/02/03 | 24.45 | +0.45 | +1.87 | 351 | 859.38 | 100 | 28.46 | 244.75 | 28.48 | 245.16 | 28.53 | +0.41 | +41.5 | 0 | 0 |
| 2026/02/02 | 24 | -0.7 | -2.83 | 435 | 1,054.55 | 88 | 20.23 | 214.41 | 20.33 | 214.16 | 20.31 | -0.25 | -28.41 | 0 | 0 |
| 2026/01/30 | 24.7 | -0.7 | -2.76 | 391 | 974.96 | 79 | 20.18 | 197.91 | 20.3 | 197.56 | 20.26 | -0.34 | -43.67 | 0 | 0 |
| 2026/01/29 | 25.4 | -0.65 | -2.5 | 643 | 1,647.79 | 147 | 22.87 | 378.19 | 22.95 | 379.05 | 23 | +0.86 | +58.5 | 0 | 0 |
| 2026/01/28 | 26.05 | +0.15 | +0.58 | 486 | 1,253.01 | 91 | 18.74 | 234.72 | 18.73 | 235.6 | 18.8 | +0.88 | +96.7 | 0 | 0 |
| 2026/01/27 | 25.9 | -0.75 | -2.81 | 856 | 2,234.84 | 166 | 19.39 | 433.83 | 19.41 | 437.12 | 19.56 | +3.28 | +197.59 | 0 | 0 |
| 2026/01/26 | 26.65 | +0.05 | +0.19 | 525 | 1,408.25 | 155 | 29.54 | 415.96 | 29.54 | 416.18 | 29.55 | +0.21 | +13.87 | 0 | 0 |
| 2026/01/23 | 26.6 | +0 | +0 | 2,839 | 7,790.73 | 1,531 | 53.93 | 4,205.51 | 53.98 | 4,202.1 | 53.94 | -3.4 | -22.24 | 2 | 0.07 |
| 2026/01/22 | 26.6 | +0.1 | +0.38 | 1,015 | 2,707.61 | 306 | 30.14 | 817.75 | 30.2 | 818.26 | 30.22 | +0.51 | +16.67 | 0 | 0 |
| 2026/01/21 | 26.5 | -0.95 | -3.46 | 1,932 | 5,221.33 | 776 | 40.17 | 2,104.01 | 40.3 | 2,098.66 | 40.19 | -5.35 | -68.94 | 20 | 1.04 |
| 2026/01/20 | 27.45 | +0.15 | +0.55 | 1,996 | 5,422.61 | 840 | 42.08 | 2,280.57 | 42.06 | 2,290.78 | 42.24 | +10.21 | +121.55 | 0 | 0 |
| 2026/01/19 | 27.3 | -0.7 | -2.5 | 4,270 | 11,881.37 | 2,055 | 48.13 | 5,711.06 | 48.07 | 5,731.48 | 48.24 | +20.41 | +99.32 | 32 | 0.75 |
| 2026/01/16 | 28 | +1.8 | +6.87 | 7,458 | 20,755.82 | 3,960 | 53.09 | 10,993.07 | 52.96 | 11,029.49 | 53.14 | +36.42 | +91.97 | 35 | 0.47 |
| 2026/01/15 | 26.2 | +0.8 | +3.15 | 3,853 | 9,833.46 | 1,812 | 47.03 | 4,605.9 | 46.84 | 4,646.82 | 47.26 | +40.92 | +225.86 | 1 | 0.03 |
| 2026/01/14 | 25.4 | +2.3 | +9.96 | 3,200 | 7,922.12 | 1,108 | 34.62 | 2,720.66 | 34.34 | 2,765.13 | 34.9 | +44.47 | +401.35 | 0 | 0 |
| 2026/01/13 | 23.1 | +0.2 | +0.87 | 427 | 983.62 | 104 | 24.36 | 239.53 | 24.35 | 239.46 | 24.34 | -0.07 | -6.25 | 0 | 0 |
| 2026/01/12 | 22.9 | +0.1 | +0.44 | 275 | 630.3 | 24 | 8.74 | 55.05 | 8.73 | 55.05 | 8.73 | +0.01 | +2.08 | 0 | 0 |
| 2026/01/09 | 22.8 | +0.1 | +0.44 | 210 | 479.36 | 41 | 19.48 | 93.46 | 19.5 | 93.32 | 19.47 | -0.14 | -34.15 | 0 | 0 |
| 2026/01/08 | 22.7 | -0.2 | -0.87 | 256 | 581.58 | 35 | 13.67 | 79.5 | 13.67 | 79.63 | 13.69 | +0.14 | +38.57 | 0 | 0 |
| 2026/01/07 | 22.9 | -0.25 | -1.08 | 381 | 871.58 | 59 | 15.49 | 135.44 | 15.54 | 135.08 | 15.5 | -0.36 | -61.02 | 0 | 0 |
| 2026/01/06 | 23.15 | +0.4 | +1.76 | 481 | 1,119.3 | 91 | 18.9 | 210.91 | 18.84 | 211.83 | 18.93 | +0.93 | +101.65 | 0 | 0 |
| 2026/01/05 | 22.75 | -0.35 | -1.52 | 411 | 939.85 | 76 | 18.51 | 174.64 | 18.58 | 174.5 | 18.57 | -0.14 | -19.08 | 0 | 0 |
| 2026/01/02 | 23.1 | +0.2 | +0.87 | 199 | 460.16 | 8 | 4.01 | 18.34 | 3.99 | 18.48 | 4.02 | +0.14 | +175 | 0 | 0 |
| 2025/12/31 | 22.9 | +0 | -0 | 157 | 357.2 | 16 | 10.21 | 36.48 | 10.21 | 36.52 | 10.22 | +0.04 | +25 | 0 | 0 |
| 2025/12/30 | 22.9 | -0.35 | -1.51 | 246 | 562.57 | 38 | 15.46 | 87.02 | 15.47 | 87.5 | 15.55 | +0.47 | +125 | 0 | 0 |
| 2025/12/29 | 23.25 | +0.05 | +0.22 | 189 | 439.84 | 16 | 8.47 | 37.27 | 8.47 | 37.24 | 8.47 | -0.03 | -15.62 | 0 | 0 |
| 2025/12/26 | 23.2 | +0.05 | +0.22 | 234 | 544.59 | 42 | 17.95 | 97.36 | 17.88 | 97.76 | 17.95 | +0.4 | +95.24 | 0 | 0 |
| 2025/12/19 | 22.8 | -0.05 | -0.22 | 140 | 321.89 | 17 | 12.11 | 38.95 | 12.1 | 39.02 | 12.12 | +0.08 | +47.06 | 0 | 0 |
| 2025/12/18 | 22.85 | +0.05 | +0.22 | 117 | 264.48 | 27 | 23.15 | 61.31 | 23.18 | 61.38 | 23.21 | +0.06 | +22.22 | 0 | 0 |
| 2025/12/17 | 22.8 | +0.2 | +0.88 | 186 | 425.36 | 33 | 17.79 | 75.62 | 17.78 | 75.71 | 17.8 | +0.09 | +27.27 | 0 | 0 |
| 2025/12/16 | 22.6 | -0.4 | -1.74 | 281 | 634.62 | 73 | 26.02 | 165.14 | 26.02 | 165.56 | 26.09 | +0.41 | +56.85 | 0 | 0 |
| 2025/12/15 | 23 | -0.15 | -0.65 | 117 | 268.5 | 15 | 12.84 | 34.24 | 12.75 | 34.58 | 12.88 | +0.33 | +220 | 0 | 0 |
| 2025/11/26 | 22.1 | +0.6 | +2.79 | 161 | 359.93 | 33 | 20.17 | 72.48 | 20.14 | 72.78 | 20.22 | +0.29 | +87.88 | 0 | 0 |
| 2025/11/25 | 21.5 | +0.45 | +2.14 | 105 | 225.68 | 13 | 12.37 | 27.93 | 12.37 | 27.92 | 12.37 | -0.01 | -3.85 | 0 | 0 |
| 2025/11/24 | 21.05 | +0.25 | +1.2 | 116 | 244.78 | 25 | 21.54 | 52.67 | 21.52 | 52.88 | 21.61 | +0.21 | +86 | 0 | 0 |
| 2025/11/21 | 20.8 | -0.55 | -2.58 | 207 | 434.85 | 59 | 28.49 | 124.39 | 28.6 | 124.26 | 28.58 | -0.13 | -22.03 | 0 | 0 |
| 2025/11/20 | 21.35 | +0.2 | +0.95 | 185 | 396.15 | 28 | 15.15 | 60.11 | 15.17 | 60.13 | 15.18 | +0.02 | +7.14 | 0 | 0 |
| 2025/11/19 | 21.15 | -0.4 | -1.86 | 205 | 435.69 | 39 | 18.99 | 82.89 | 19.03 | 82.93 | 19.03 | +0.04 | +8.97 | 0 | 0 |
| 2025/11/18 | 21.55 | -0.4 | -1.82 | 234 | 505.94 | 57 | 24.39 | 123.19 | 24.35 | 123.91 | 24.49 | +0.72 | +127.19 | 0 | 0 |
| 2025/11/17 | 21.95 | -0.45 | -2.01 | 232 | 512.08 | 26 | 11.22 | 57.55 | 11.24 | 57.59 | 11.25 | +0.04 | +13.46 | 0 | 0 |
| 2025/11/14 | 22.4 | -0.25 | -1.1 | 193 | 435.33 | 54 | 27.94 | 121.85 | 27.99 | 121.69 | 27.95 | -0.15 | -28.7 | 0 | 0 |
| 2025/11/13 | 22.65 | -0.55 | -2.37 | 157 | 358.79 | 26 | 16.54 | 59.42 | 16.56 | 59.82 | 16.67 | +0.4 | +153.85 | 0 | 0 |
| 2025/11/12 | 23.2 | +0.6 | +2.65 | 219 | 507.15 | 18 | 8.2 | 41.44 | 8.17 | 41.67 | 8.22 | +0.23 | +127.78 | 0 | 0 |
| 2025/11/11 | 22.6 | -0.1 | -0.44 | 135 | 307.42 | 24 | 17.77 | 54.46 | 17.72 | 54.77 | 17.81 | +0.3 | +127.08 | 0 | 0 |
| 2025/11/10 | 22.7 | -0.1 | -0.44 | 218 | 499.09 | 95 | 43.62 | 218.03 | 43.69 | 218.19 | 43.72 | +0.16 | +16.84 | 1 | 0.46 |
| 2025/11/07 | 22.8 | +0.3 | +1.33 | 251 | 570 | 81 | 32.22 | 183.51 | 32.19 | 183.63 | 32.22 | +0.12 | +15.43 | 0 | 0 |
| 2025/11/06 | 22.5 | +0.35 | +1.58 | 154 | 342.62 | 31 | 20.19 | 69.11 | 20.17 | 69.03 | 20.15 | -0.07 | -24.19 | 0 | 0 |
| 2025/11/05 | 22.15 | -0.15 | -0.67 | 136 | 299.9 | 41 | 30.18 | 90.34 | 30.13 | 90.39 | 30.14 | +0.05 | +12.2 | 0 | 0 |
| 2025/11/04 | 22.3 | -0.55 | -2.41 | 266 | 598.99 | 27 | 10.13 | 60.73 | 10.14 | 60.73 | 10.14 | +0.01 | +3.7 | 0 | 0 |
| 2025/11/03 | 22.85 | +0.05 | +0.22 | 138 | 317.59 | 30 | 21.73 | 68.94 | 21.71 | 69.28 | 21.82 | +0.34 | +113.33 | 0 | 0 |
| 2025/10/31 | 22.8 | -0.05 | -0.22 | 145 | 331.44 | 33 | 22.8 | 75.39 | 22.75 | 75.68 | 22.83 | +0.29 | +87.88 | 0 | 0 |
| 2025/10/30 | 22.85 | -0.1 | -0.44 | 226 | 518.9 | 59 | 26.07 | 135.75 | 26.16 | 135.22 | 26.06 | -0.54 | -90.68 | 0 | 0 |
| 2025/10/29 | 22.95 | -0.05 | -0.22 | 207 | 477.59 | 30 | 14.48 | 69.22 | 14.49 | 69.33 | 14.52 | +0.12 | +38.33 | 0 | 0 |
| 2025/10/28 | 23 | -0.5 | -2.13 | 217 | 501.65 | 41 | 18.89 | 95.41 | 19.02 | 94.89 | 18.91 | -0.52 | -126.83 | 0 | 0 |
| 2025/10/27 | 23.5 | -0.2 | -0.84 | 182 | 426.02 | 42 | 23.12 | 98.39 | 23.1 | 98.65 | 23.16 | +0.26 | +61.9 | 0 | 0 |
| 2025/10/23 | 23.7 | -0.25 | -1.04 | 107 | 253.53 | 24 | 22.48 | 57.08 | 22.51 | 56.96 | 22.47 | -0.12 | -47.92 | 0 | 0 |
| 2025/10/22 | 23.95 | -0.15 | -0.62 | 203 | 487.79 | 60 | 29.52 | 143.88 | 29.5 | 144.16 | 29.55 | +0.28 | +45.83 | 0 | 0 |
| 2025/10/21 | 24.1 | +1.2 | +5.24 | 719 | 1,711.67 | 233 | 32.4 | 552.47 | 32.28 | 555.13 | 32.43 | +2.67 | +114.59 | 0 | 0 |
| 2025/10/20 | 22.9 | -0.2 | -0.87 | 209 | 478.55 | 50 | 23.96 | 114.92 | 24.02 | 114.8 | 23.99 | -0.12 | -25 | 0 | 0 |
| 2025/10/17 | 23.1 | -0.1 | -0.43 | 131 | 302.32 | 24 | 18.34 | 55.34 | 18.3 | 55.55 | 18.38 | +0.21 | +89.58 | 0 | 0 |
| 2025/10/16 | 23.2 | +0.2 | +0.87 | 186 | 429.99 | 51 | 27.49 | 117.41 | 27.3 | 118.56 | 27.57 | +1.16 | +226.47 | 1 | 0.54 |
| 2025/10/15 | 23 | +0 | +0 | 249 | 571.31 | 22 | 8.85 | 50.41 | 8.82 | 50.66 | 8.87 | +0.24 | +111.36 | 0 | 0 |
| 2025/10/14 | 23 | -0.5 | -2.13 | 242 | 566.77 | 50 | 20.63 | 117.2 | 20.68 | 116.95 | 20.64 | -0.25 | -50 | 0 | 0 |
| 2025/10/13 | 23.5 | -0.35 | -1.47 | 329 | 764.84 | 104 | 31.6 | 239.48 | 31.31 | 242.18 | 31.66 | +2.69 | +259.13 | 0 | 0 |
| 2025/10/09 | 23.85 | -0.15 | -0.62 | 275 | 659.5 | 45 | 16.35 | 107.95 | 16.37 | 107.78 | 16.34 | -0.17 | -38.89 | 0 | 0 |
| 2025/10/08 | 24 | -0.05 | -0.21 | 147 | 353.54 | 27 | 18.33 | 64.59 | 18.27 | 64.77 | 18.32 | +0.17 | +62.96 | 0 | 0 |
| 2025/10/07 | 24.05 | +0.1 | +0.42 | 211 | 508.37 | 32 | 15.15 | 76.44 | 15.04 | 77.08 | 15.16 | +0.65 | +201.56 | 0 | 0 |
| 2025/10/03 | 23.95 | -0.4 | -1.64 | 324 | 777.26 | 32 | 9.89 | 76.89 | 9.89 | 77.26 | 9.94 | +0.36 | +114.06 | 0 | 0 |
| 2025/10/02 | 24.35 | -0.4 | -1.62 | 381 | 927.74 | 30 | 7.88 | 73.14 | 7.88 | 73.08 | 7.88 | -0.07 | -23.33 | 0 | 0 |
| 2025/10/01 | 24.75 | -0.25 | -1 | 158 | 392.63 | 25 | 15.79 | 62.08 | 15.81 | 61.98 | 15.78 | -0.1 | -40 | 0 | 0 |
| 2025/09/30 | 25 | +0.35 | +1.42 | 253 | 628.73 | 44 | 17.38 | 108.98 | 17.33 | 109.17 | 17.36 | +0.19 | +43.18 | 0 | 0 |
| 2025/09/26 | 24.65 | -1.3 | -5.01 | 837 | 2,086.06 | 93 | 11.11 | 232.75 | 11.16 | 231.49 | 11.1 | -1.26 | -136.02 | 0 | 0 |
| 2025/09/25 | 25.95 | +0.5 | +1.96 | 823 | 2,153.44 | 314 | 38.13 | 819.82 | 38.07 | 819.77 | 38.07 | -0.04 | -1.27 | 0 | 0 |
| 2025/09/24 | 25.45 | +0 | +0 | 260 | 666.41 | 56 | 21.56 | 143.78 | 21.58 | 143.41 | 21.52 | -0.36 | -65.18 | 0 | 0 |
| 2025/09/23 | 25.45 | -0.1 | -0.39 | 246 | 629.02 | 60 | 24.36 | 153.19 | 24.35 | 153.49 | 24.4 | +0.3 | +50 | 0 | 0 |
| 2025/09/22 | 25.55 | +0.45 | +1.79 | 411 | 1,049.78 | 166 | 40.42 | 424 | 40.39 | 425.76 | 40.56 | +1.76 | +106.02 | 0 | 0 |
| 2025/09/19 | 25.1 | -0.1 | -0.4 | 352 | 890.49 | 77 | 21.88 | 194.38 | 21.83 | 195.31 | 21.93 | +0.94 | +121.43 | 0 | 0 |
| 2025/09/18 | 25.2 | +0.2 | +0.8 | 310 | 783.11 | 69 | 22.29 | 174.18 | 22.24 | 174.28 | 22.26 | +0.1 | +15.22 | 0 | 0 |
| 2025/09/17 | 25 | +0.2 | +0.81 | 429 | 1,082.31 | 148 | 34.5 | 372.76 | 34.44 | 373.48 | 34.51 | +0.71 | +48.31 | 0 | 0 |
| 2025/09/16 | 24.8 | +0.05 | +0.2 | 307 | 756.09 | 91 | 29.64 | 223.71 | 29.59 | 224.5 | 29.69 | +0.8 | +87.36 | 0 | 0 |
| 2025/09/15 | 24.75 | -0.35 | -1.39 | 431 | 1,071.83 | 56 | 13 | 139.65 | 13.03 | 139.54 | 13.02 | -0.1 | -18.75 | 0 | 0 |
| 2025/09/12 | 25.1 | -0.2 | -0.79 | 352 | 886.07 | 58 | 16.48 | 146.75 | 16.56 | 146.32 | 16.51 | -0.43 | -74.14 | 0 | 0 |
| 2025/09/11 | 25.3 | -0.95 | -3.62 | 736 | 1,879.19 | 102 | 13.87 | 262.16 | 13.95 | 260.82 | 13.88 | -1.33 | -130.88 | 0 | 0 |
| 2025/09/10 | 26.25 | +1.2 | +4.79 | 1,259 | 3,300.62 | 452 | 35.89 | 1,180.47 | 35.77 | 1,184.18 | 35.88 | +3.71 | +82.08 | 1 | 0.08 |
| 2025/09/09 | 25.05 | +0 | +0 | 267 | 670.69 | 83 | 31.08 | 208.81 | 31.13 | 208.68 | 31.11 | -0.14 | -16.27 | 0 | 0 |
| 2025/09/08 | 25.05 | +0 | +0 | 275 | 689.76 | 43 | 15.61 | 107.56 | 15.59 | 107.81 | 15.63 | +0.25 | +58.14 | 0 | 0 |
| 2025/09/05 | 25.05 | +0 | +0 | 245 | 614.45 | 43 | 17.56 | 107.79 | 17.54 | 108.18 | 17.61 | +0.39 | +90.7 | 0 | 0 |
| 2025/09/04 | 25.05 | -0.05 | -0.2 | 363 | 914.53 | 41 | 11.3 | 103.39 | 11.31 | 103.82 | 11.35 | +0.43 | +104.88 | 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。
