1540
28.15
TWD+0.20 (0.72%)
2025.07.17收盤
喬福－現股當沖
喬福最新現股當沖狀況
整理喬福最新(2025/07/16) 當沖狀況。整體成交張數為51張，佔整體市場成交張數的17.78%。當日現股當沖之總損益為+8,300元、每張平均損益則為+163元。
開盤價
28.1
收盤價
28.15
當日範圍
27.9 - 28.45
成交張數
243
開盤價(昨)
27.85
收盤價(昨)
27.95
昨日範圍
27.6 - 28.1
成交張數(昨)
287
成交金額
684.13萬
成交金額(昨)
800.10萬
52週範圍
23.85 - 49.95
發行股數
8547萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
28.1
收盤價
28.15
成交張數
243
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(%) | ||||||
| 2025/07/17 | 28.15 | +0.2 | +0.72 | 243 | 684.73 | 65 | 26.73 | 182.99 | 26.72 | 182.82 | 26.7 | -0.17 | -25.38 | 0 | 0 |
| 2025/07/16 | 27.95 | +0.25 | +0.9 | 287 | 799.86 | 51 | 17.78 | 141.88 | 17.74 | 142.71 | 17.84 | +0.83 | +162.75 | 1 | 0.35 |
| 2025/07/15 | 27.7 | -2.2 | -2.12 | 581 | 1,627.58 | 63 | 10.84 | 178.28 | 10.95 | 175.46 | 10.78 | -2.81 | -446.83 | 4 | 0.69 |
| 2025/07/14 | 29.9 | +0.2 | +0.67 | 434 | 1,290.49 | 50 | 11.53 | 148.24 | 11.49 | 149.11 | 11.55 | +0.88 | +175 | 0 | 0 |
| 2025/07/11 | 29.7 | +0.5 | +1.71 | 418 | 1,245.74 | 75 | 17.94 | 224.38 | 18.01 | 223.71 | 17.96 | -0.68 | -90 | 0 | 0 |
| 2025/07/10 | 29.2 | +0.1 | +0.34 | 184 | 536.3 | 10 | 5.44 | 29.17 | 5.44 | 29.22 | 5.45 | +0.05 | +50 | 0 | 0 |
| 2025/07/09 | 29.1 | +0.2 | +0.69 | 154 | 445.09 | 29 | 18.87 | 83.84 | 18.84 | 84.05 | 18.88 | +0.2 | +70.69 | 0 | 0 |
| 2025/07/08 | 28.9 | -0.1 | -0.34 | 286 | 822.42 | 96 | 33.56 | 275.36 | 33.48 | 276.22 | 33.59 | +0.86 | +90.1 | 0 | 0 |
| 2025/07/07 | 29 | -0.3 | -1.02 | 127 | 368.5 | 35 | 27.54 | 101.59 | 27.57 | 101.57 | 27.56 | -0.03 | -7.14 | 0 | 0 |
| 2025/07/04 | 29.3 | -0.4 | -1.35 | 280 | 823.96 | 82 | 29.33 | 243.19 | 29.52 | 242.24 | 29.4 | -0.96 | -117.07 | 0 | 0 |
| 2025/07/03 | 29.7 | +0.55 | +1.89 | 264 | 781.41 | 36 | 13.64 | 106.31 | 13.6 | 106.7 | 13.66 | +0.4 | +109.72 | 0 | 0 |
| 2025/07/02 | 29.15 | +0.15 | +0.52 | 205 | 594.79 | 18 | 8.8 | 52.41 | 8.81 | 52.35 | 8.8 | -0.06 | -33.33 | 0 | 0 |
| 2025/07/01 | 29 | +0.2 | +0.69 | 185 | 535.87 | 36 | 19.49 | 104.57 | 19.51 | 104.45 | 19.49 | -0.12 | -33.33 | 0 | 0 |
| 2025/06/30 | 28.8 | -0.5 | -1.71 | 185 | 533.19 | 46 | 24.89 | 132.92 | 24.93 | 132.75 | 24.9 | -0.17 | -36.96 | 0 | 0 |
| 2025/06/27 | 29.3 | -0.05 | -0.17 | 218 | 639.13 | 69 | 31.65 | 202.25 | 31.64 | 202.74 | 31.72 | +0.48 | +70.29 | 0 | 0 |
| 2025/06/26 | 29.35 | +0 | +0 | 510 | 1,522.37 | 268 | 52.54 | 800.39 | 52.58 | 799.7 | 52.53 | -0.7 | -26.12 | 0 | 0 |
| 2025/06/25 | 29.35 | -0.35 | -1.18 | 201 | 591.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 29.7 | +1.2 | +4.21 | 513 | 1,521.87 | 239 | 46.57 | 708.37 | 46.55 | 710.07 | 46.66 | +1.71 | +71.34 | 0 | 0 |
| 2025/06/23 | 28.5 | -0.35 | -1.21 | 224 | 633.65 | 86 | 38.32 | 242.31 | 38.24 | 243.22 | 38.38 | +0.91 | +105.81 | 0 | 0 |
| 2025/06/20 | 28.85 | -0.3 | -1.03 | 213 | 613.7 | 57 | 26.76 | 164.1 | 26.74 | 164.52 | 26.81 | +0.42 | +73.68 | 0 | 0 |
| 2025/06/19 | 29.15 | -1 | -3.32 | 272 | 801.7 | 42 | 15.43 | 123.7 | 15.43 | 124.6 | 15.54 | +0.9 | +214.29 | 0 | 0 |
| 2025/06/18 | 30.15 | +0.45 | +1.52 | 283 | 849.91 | 61 | 21.58 | 182.57 | 21.48 | 183.69 | 21.61 | +1.11 | +182.79 | 1 | 0.35 |
| 2025/06/17 | 29.7 | -0.1 | -0.34 | 187 | 557.9 | 50 | 26.75 | 149.78 | 26.85 | 149.79 | 26.85 | +0.01 | +1 | 0 | 0 |
| 2025/06/16 | 29.8 | -0.2 | -0.67 | 315 | 932.3 | 50 | 15.9 | 148.09 | 15.88 | 148.55 | 15.93 | +0.46 | +92 | 0 | 0 |
| 2025/06/13 | 30 | -0.95 | -3.07 | 496 | 1,500.61 | 129 | 26 | 391.42 | 26.08 | 391.38 | 26.08 | -0.03 | -2.33 | 0 | 0 |
| 2025/06/12 | 30.95 | +0.05 | +0.16 | 427 | 1,333.01 | 210 | 49.15 | 655.53 | 49.18 | 655.92 | 49.21 | +0.39 | +18.57 | 0 | 0 |
| 2025/06/11 | 30.9 | +0.35 | +1.15 | 425 | 1,317.7 | 67 | 15.75 | 207.43 | 15.74 | 207.77 | 15.77 | +0.34 | +51.49 | 0 | 0 |
| 2025/06/10 | 30.55 | +0.1 | +0.33 | 348 | 1,069.8 | 135 | 38.77 | 414.56 | 38.75 | 415.15 | 38.81 | +0.6 | +44.44 | 0 | 0 |
| 2025/06/09 | 30.45 | -0.1 | -0.33 | 298 | 906.54 | 99 | 33.2 | 300.41 | 33.14 | 302.18 | 33.33 | +1.76 | +178.28 | 0 | 0 |
| 2025/06/06 | 30.55 | -0.35 | -1.13 | 137 | 422.38 | 37 | 26.99 | 114.42 | 27.09 | 114.23 | 27.05 | -0.19 | -51.35 | 0 | 0 |
| 2025/06/05 | 30.9 | +0 | +0 | 365 | 1,132.39 | 97 | 26.56 | 299.69 | 26.47 | 300.71 | 26.56 | +1.02 | +105.15 | 1 | 0.27 |
| 2025/06/04 | 30.9 | +1.05 | +3.52 | 880 | 2,711.65 | 567 | 64.46 | 1,747.83 | 64.46 | 1,748.78 | 64.49 | +0.95 | +16.84 | 1 | 0.11 |
| 2025/06/03 | 29.85 | -0.05 | -0.17 | 221 | 661.7 | 90 | 40.78 | 269.98 | 40.8 | 270 | 40.8 | +0.02 | +2.22 | 0 | 0 |
| 2025/06/02 | 29.9 | -0.4 | -1.32 | 329 | 980.14 | 110 | 33.47 | 327.99 | 33.46 | 328.44 | 33.51 | +0.46 | +41.36 | 0 | 0 |
| 2025/05/29 | 30.3 | -0.2 | -0.66 | 293 | 888.84 | 92 | 31.4 | 278.61 | 31.34 | 280.38 | 31.54 | +1.77 | +192.39 | 0 | 0 |
| 2025/05/28 | 30.5 | -0.25 | -0.81 | 463 | 1,433.46 | 222 | 47.93 | 687.63 | 47.97 | 688.75 | 48.05 | +1.12 | +50.45 | 1 | 0.22 |
| 2025/05/27 | 30.75 | -0.9 | -2.84 | 459 | 1,431.13 | 125 | 27.25 | 391.98 | 27.39 | 389.94 | 27.25 | -2.04 | -163.2 | 1 | 0.22 |
| 2025/05/26 | 31.65 | +0.1 | +0.32 | 513 | 1,633.42 | 268 | 52.28 | 853.97 | 52.28 | 854.25 | 52.3 | +0.29 | +10.82 | 0 | 0 |
| 2025/05/23 | 31.55 | -0.15 | -0.47 | 264 | 832.65 | 57 | 21.59 | 179.94 | 21.61 | 180.47 | 21.67 | +0.53 | +92.11 | 0 | 0 |
| 2025/05/22 | 31.7 | -0.15 | -0.47 | 329 | 1,032.88 | 105 | 31.92 | 329.72 | 31.92 | 329.89 | 31.94 | +0.17 | +16.19 | 0 | 0 |
| 2025/05/21 | 31.85 | +0.1 | +0.31 | 303 | 962.99 | 70 | 23.09 | 222.04 | 23.06 | 222.63 | 23.12 | +0.59 | +84.29 | 0 | 0 |
| 2025/05/20 | 31.75 | +0.1 | +0.32 | 398 | 1,264.55 | 158 | 39.67 | 501.83 | 39.68 | 503.1 | 39.78 | +1.26 | +80.06 | 0 | 0 |
| 2025/05/19 | 31.65 | -0.7 | -2.16 | 800 | 2,585.01 | 378 | 47.25 | 1,218.2 | 47.13 | 1,224.42 | 47.37 | +6.22 | +164.55 | 0 | 0 |
| 2025/05/16 | 32.35 | +0 | +0 | 379 | 1,223.49 | 77 | 20.34 | 248.49 | 20.31 | 249.27 | 20.37 | +0.78 | +101.3 | 0 | 0 |
| 2025/05/15 | 32.35 | +0.1 | +0.31 | 972 | 3,166 | 429 | 44.15 | 1,397.98 | 44.16 | 1,397.36 | 44.14 | -0.63 | -14.69 | 0 | 0 |
| 2025/05/14 | 32.25 | -0.05 | -0.15 | 790 | 2,539.69 | 283 | 35.84 | 909.56 | 35.81 | 911.27 | 35.88 | +1.71 | +60.42 | 0 | 0 |
| 2025/05/13 | 32.3 | +0.05 | +0.16 | 1,083 | 3,507.86 | 434 | 40.06 | 1,407.27 | 40.12 | 1,408.42 | 40.15 | +1.16 | +26.61 | 1 | 0.09 |
| 2025/05/12 | 32.25 | +1.05 | +3.37 | 2,911 | 9,484.52 | 1,896 | 65.14 | 6,180.91 | 65.17 | 6,176.45 | 65.12 | -4.46 | -23.5 | 1 | 0.03 |
| 2025/05/09 | 31.2 | +0.9 | +2.97 | 1,459 | 4,534.38 | 849 | 58.18 | 2,635.91 | 58.13 | 2,642.17 | 58.27 | +6.26 | +73.79 | 0 | 0 |
| 2025/05/08 | 30.3 | +0.45 | +1.51 | 446 | 1,348.94 | 119 | 26.67 | 359.45 | 26.65 | 359.9 | 26.68 | +0.45 | +37.82 | 0 | 0 |
| 2025/05/07 | 29.85 | -0.35 | -1.16 | 532 | 1,585.08 | 176 | 33.09 | 524.78 | 33.11 | 525.5 | 33.15 | +0.71 | +40.34 | 0 | 0 |
| 2025/05/06 | 30.2 | -0.15 | -0.49 | 933 | 2,809.78 | 276 | 29.57 | 829.99 | 29.54 | 832.45 | 29.63 | +2.46 | +89.31 | 0 | 0 |
| 2025/05/05 | 30.35 | -2.95 | -8.86 | 1,963 | 6,101.51 | 742 | 37.79 | 2,318.11 | 37.99 | 2,321.88 | 38.05 | +3.77 | +50.88 | 1 | 0.05 |
| 2025/05/02 | 33.3 | +1.3 | +4.06 | 5,324 | 17,599.58 | 3,575 | 67.14 | 11,804.09 | 67.07 | 11,830.37 | 67.22 | +26.27 | +73.5 | 4 | 0.08 |
| 2025/04/30 | 32 | +1.4 | +4.58 | 6,083 | 19,743.99 | 4,104 | 67.47 | 13,299.85 | 67.36 | 13,340.63 | 67.57 | +40.77 | +99.35 | 6 | 0.1 |
| 2025/04/29 | 30.6 | +1.3 | +4.44 | 1,984 | 6,037.88 | 1,042 | 52.53 | 3,153.57 | 52.23 | 3,191.41 | 52.86 | +37.84 | +363.15 | 3 | 0.15 |
| 2025/04/28 | 29.3 | +0.4 | +1.38 | 1,091 | 3,249.01 | 275 | 25.22 | 823.39 | 25.34 | 809.56 | 24.92 | -13.83 | -502.91 | 24 | 2.2 |
| 2025/04/25 | 28.9 | +0.5 | +1.76 | 941 | 2,730.32 | 249 | 26.45 | 723.51 | 26.5 | 720.91 | 26.4 | -2.6 | -104.42 | 2 | 0.21 |
| 2025/04/24 | 28.4 | +0.65 | +2.34 | 1,022 | 2,920.31 | 318 | 31.12 | 912.12 | 31.23 | 907.2 | 31.07 | -4.92 | -154.72 | 0 | 0 |
| 2025/04/23 | 27.75 | +0.85 | +3.16 | 569 | 1,588.44 | 166 | 29.19 | 463.99 | 29.21 | 463.85 | 29.2 | -0.14 | -8.13 | 0 | 0 |
| 2025/04/22 | 26.9 | -0.35 | -1.28 | 434 | 1,169.03 | 113 | 26.05 | 303.02 | 25.92 | 304.88 | 26.08 | +1.86 | +164.6 | 0 | 0 |
| 2025/04/21 | 27.25 | -0.65 | -2.33 | 541 | 1,488.45 | 251 | 46.39 | 692.2 | 46.5 | 692.12 | 46.5 | -0.08 | -3.19 | 0 | 0 |
| 2025/04/18 | 27.9 | +0.1 | +0.36 | 670 | 1,878.3 | 354 | 52.87 | 993.47 | 52.89 | 993.38 | 52.89 | -0.09 | -2.54 | 0 | 0 |
| 2025/04/17 | 27.8 | -0.2 | -0.71 | 620 | 1,716.94 | 308 | 49.68 | 851.21 | 49.58 | 853.6 | 49.72 | +2.39 | +77.6 | 0 | 0 |
| 2025/04/16 | 28 | -0.8 | -2.78 | 880 | 2,492.52 | 256 | 29.1 | 727.74 | 29.2 | 728.05 | 29.21 | +0.32 | +12.3 | 0 | 0 |
| 2025/04/15 | 28.8 | +1.35 | +4.92 | 1,675 | 4,782.07 | 852 | 50.85 | 2,418.84 | 50.58 | 2,428.24 | 50.78 | +9.41 | +110.45 | 0 | 0 |
| 2025/04/14 | 27.45 | +0.75 | +2.81 | 1,136 | 3,140.55 | 613 | 53.96 | 1,690.6 | 53.83 | 1,700.68 | 54.15 | +10.08 | +164.44 | 13 | 1.14 |
| 2025/04/11 | 26.7 | +0.5 | +1.91 | 2,157 | 5,657.22 | 1,232 | 57.11 | 3,220.96 | 56.94 | 3,239.73 | 57.27 | +18.77 | +152.35 | 1 | 0.05 |
| 2025/04/10 | 26.2 | +2.35 | +9.85 | 1,121 | 2,932.36 | 197 | 17.58 | 514.53 | 17.55 | 514.75 | 17.55 | +0.21 | +10.66 | 0 | 0 |
| 2025/04/09 | 23.85 | -2.6 | -9.83 | 1,951 | 4,678.73 | 290 | 14.87 | 695.87 | 14.87 | 700.04 | 14.96 | +4.17 | +143.79 | 0 | 0 |
| 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 |
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。
