1540
40.15
TWD-1.30 (-3.14%)
2024.11.08收盤
喬福－現股當沖
喬福最新現股當沖狀況
整理喬福最新(2024/11/08) 當沖狀況。整體成交張數為1,650張，佔整體市場成交張數的47.22%。當日現股當沖之總損益為+8.24萬元、每張平均損益則為+50元。
開盤價
41.65
收盤價
40.15
當日範圍
40.15 - 41.95
成交張數
3,494
開盤價(昨)
40.95
收盤價(昨)
41.45
昨日範圍
40.95 - 43.7
成交張數(昨)
8,785
成交金額
1.42億
成交金額(昨)
3.72億
52週範圍
17.05 - 49.95
發行股數
8547萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
41.65
收盤價
40.15
成交張數
3,494
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(%) | ||||||
| 11/08 | 40.15 | -1.3 | -3.14 | 3,494 | 14,217.4 | 1,650 | 47.22 | 6,717.94 | 47.25 | 6,726.19 | 47.31 | +8.24 | +49.97 | 5 | 0.14 |
| 11/07 | 41.45 | -0.25 | -0.6 | 8,785 | 37,179.1 | 6,765 | 77 | 28,641.17 | 77.04 | 28,639.43 | 77.03 | -1.74 | -2.57 | 7 | 0.08 |
| 11/06 | 41.7 | +0 | +0 | 4,106 | 17,197.5 | 2,878 | 70.09 | 12,058 | 70.11 | 12,066.26 | 70.16 | +8.27 | +28.72 | 9 | 0.22 |
| 11/05 | 41.7 | +1.7 | +4.25 | 9,425 | 40,140.7 | 6,838 | 72.55 | 29,128.69 | 72.57 | 29,112.38 | 72.53 | -16.32 | -23.87 | 21 | 0.22 |
| 11/04 | 40 | -1 | -2.44 | 2,296 | 9,230.39 | 905 | 39.42 | 3,640.57 | 39.44 | 3,640.07 | 39.44 | -0.5 | -5.52 | 0 | 0 |
| 11/01 | 41 | -0.9 | -2.15 | 2,505 | 10,348.01 | 1,108 | 44.23 | 4,581.1 | 44.27 | 4,581.55 | 44.27 | +0.44 | +3.97 | 0 | 0 |
| 10/30 | 41.9 | -0.95 | -2.22 | 3,621 | 15,270.34 | 1,954 | 53.97 | 8,249.32 | 54.02 | 8,254.2 | 54.05 | +4.88 | +25 | 10 | 0.28 |
| 10/29 | 42.85 | -0.35 | -0.81 | 6,008 | 26,031.19 | 4,267 | 71.03 | 18,481.81 | 71 | 18,504.94 | 71.09 | +23.13 | +54.21 | 14 | 0.23 |
| 10/28 | 43.2 | -0.75 | -1.71 | 4,263 | 18,323.66 | 2,246 | 52.69 | 9,656.47 | 52.7 | 9,676.45 | 52.81 | +19.99 | +89 | 11 | 0.26 |
| 10/25 | 43.95 | -0.25 | -0.57 | 3,735 | 16,545.6 | 2,285 | 61.18 | 10,137.42 | 61.27 | 10,127.92 | 61.21 | -9.51 | -41.6 | 14 | 0.37 |
| 10/24 | 44.2 | -0.9 | -2 | 11,885 | 53,779.51 | 8,562 | 72.04 | 38,764.95 | 72.08 | 38,735.51 | 72.03 | -29.43 | -34.38 | 8 | 0.07 |
| 10/23 | 45.1 | -0.45 | -0.99 | 3,962 | 17,984.96 | 2,302 | 58.11 | 10,456.15 | 58.14 | 10,458.08 | 58.15 | +1.94 | +8.41 | 18 | 0.45 |
| 10/22 | 45.55 | -0.15 | -0.33 | 6,643 | 30,143.3 | 4,476 | 67.38 | 20,317.24 | 67.4 | 20,328.58 | 67.44 | +11.34 | +25.34 | 4 | 0.06 |
| 10/21 | 45.7 | +0.5 | +1.11 | 14,469 | 65,441.88 | 11,266 | 77.86 | 50,929.96 | 77.82 | 50,969.93 | 77.89 | +39.98 | +35.49 | 21 | 0.15 |
| 10/18 | 45.2 | -0.6 | -1.31 | 71,897 | 337,161.92 | 57,470 | 79.93 | 269,716.43 | 80 | 269,306.56 | 79.87 | -409.88 | -71.32 | 124 | 0.17 |
| 10/17 | 45.8 | +4.15 | +9.96 | 19,519 | 86,298.31 | 10,339 | 52.97 | 44,828.82 | 51.95 | 45,473.31 | 52.69 | +644.48 | +623.35 | 44 | 0.23 |
| 10/16 | 41.65 | +1.05 | +2.59 | 13,790 | 57,673.7 | 10,622 | 77.03 | 44,422.24 | 77.02 | 44,438.32 | 77.05 | +16.09 | +15.14 | 51 | 0.37 |
| 10/15 | 40.6 | +0.15 | +0.37 | 4,903 | 20,120.72 | 3,181 | 64.88 | 13,056.7 | 64.89 | 13,059.39 | 64.91 | +2.69 | +8.46 | 11 | 0.22 |
| 10/14 | 40.45 | +0.6 | +1.51 | 6,530 | 26,561.94 | 4,878 | 74.7 | 19,842.15 | 74.7 | 19,860.14 | 74.77 | +18 | +36.89 | 22 | 0.34 |
| 10/11 | 39.85 | -1.45 | -3.51 | 4,770 | 19,331.23 | 2,571 | 53.89 | 10,436.06 | 53.99 | 10,436.1 | 53.99 | +0.04 | +0.16 | 9 | 0.19 |
| 10/09 | 41.3 | -2.3 | -5.28 | 7,007 | 29,538.02 | 3,130 | 44.67 | 13,215.73 | 44.74 | 13,226.11 | 44.78 | +10.38 | +33.18 | 12 | 0.17 |
| 10/08 | 43.6 | -1.6 | -3.54 | 5,230 | 22,970.72 | 2,310 | 44.17 | 10,148.08 | 44.18 | 10,163.18 | 44.24 | +15.11 | +65.41 | 8 | 0.15 |
| 10/07 | 45.2 | +0 | +0 | 6,796 | 31,017.83 | 4,077 | 59.99 | 18,602.45 | 59.97 | 18,601.12 | 59.97 | -1.32 | -3.25 | 20 | 0.29 |
| 10/04 | 45.2 | -0.8 | -1.74 | 8,765 | 39,058.49 | 5,411 | 61.73 | 24,089.5 | 61.68 | 24,159.72 | 61.86 | +70.22 | +129.77 | 27 | 0.31 |
| 10/01 | 46 | +0.1 | +0.22 | 8,396 | 38,845.58 | 5,890 | 70.15 | 27,260.38 | 70.18 | 27,254.96 | 70.16 | -5.42 | -9.2 | 32 | 0.38 |
| 09/30 | 45.9 | +0.3 | +0.66 | 9,067 | 41,666.96 | 6,452 | 71.16 | 29,647.87 | 71.15 | 29,643.72 | 71.14 | -4.14 | -6.42 | 29 | 0.32 |
| 09/27 | 45.6 | -0.9 | -1.94 | 25,848 | 119,482.69 | 18,059 | 69.87 | 83,559.3 | 69.93 | 83,512.15 | 69.89 | -47.15 | -26.11 | 43 | 0.17 |
| 09/26 | 46.5 | -3.45 | -6.91 | 39,864 | 193,555.4 | 25,324 | 63.53 | 123,051.58 | 63.57 | 122,545.18 | 63.31 | -506.4 | -199.97 | 81 | 0.2 |
| 09/25 | 49.95 | +4.5 | +9.9 | 20,935 | 102,630.17 | 4,784 | 22.85 | 22,852.03 | 22.27 | 23,317.06 | 22.72 | +465.03 | +972.05 | 8 | 0.04 |
| 09/24 | 45.45 | -0.45 | -0.98 | 8,569 | 39,194.59 | 5,792 | 67.59 | 26,502.49 | 67.62 | 26,519.08 | 67.66 | +16.59 | +28.64 | 10 | 0.12 |
| 09/23 | 45.9 | -0.3 | -0.65 | 8,143 | 37,268.16 | 4,435 | 54.47 | 20,316.24 | 54.51 | 20,318.38 | 54.52 | +2.13 | +4.81 | 17 | 0.21 |
| 09/20 | 46.2 | -1.4 | -2.94 | 20,081 | 94,842.54 | 13,114 | 65.31 | 62,092.81 | 65.47 | 61,931.2 | 65.3 | -161.61 | -123.23 | 94 | 0.47 |
| 09/19 | 47.6 | +0.4 | +0.85 | 17,889 | 84,883.35 | 13,626 | 76.17 | 64,653.48 | 76.17 | 64,654.32 | 76.17 | +0.84 | +0.62 | 73 | 0.41 |
| 09/18 | 47.2 | +0 | +0 | 20,692 | 98,597.8 | 15,530 | 75.05 | 74,007.35 | 75.06 | 74,046.73 | 75.1 | +39.38 | +25.36 | 107 | 0.52 |
| 09/16 | 47.2 | -0.4 | -0.84 | 40,321 | 196,360.04 | 30,271 | 75.07 | 147,458.99 | 75.1 | 147,232.64 | 74.98 | -226.35 | -74.78 | 64 | 0.16 |
| 09/13 | 47.6 | -0.5 | -1.04 | 62,584 | 300,505.79 | 48,657 | 77.75 | 233,514.33 | 77.71 | 233,239.15 | 77.62 | -275.17 | -56.55 | 111 | 0.18 |
| 09/12 | 48.1 | +4.35 | +9.94 | 34,978 | 164,801.02 | 20,512 | 58.64 | 95,794.52 | 58.13 | 96,399.76 | 58.49 | +605.25 | +295.07 | 26 | 0.07 |
| 09/11 | 43.75 | -0.3 | -0.68 | 26,245 | 117,373.23 | 22,072 | 84.1 | 98,675.84 | 84.07 | 98,684.79 | 84.08 | +8.95 | +4.05 | 141 | 0.54 |
| 09/10 | 44.05 | -1.8 | -3.93 | 25,652 | 113,624.53 | 18,553 | 72.32 | 82,283.74 | 72.42 | 82,122.55 | 72.28 | -161.19 | -86.88 | 37 | 0.14 |
| 09/09 | 45.85 | -1.85 | -3.88 | 32,547 | 151,699.93 | 24,267 | 74.56 | 113,180.54 | 74.61 | 113,045.89 | 74.52 | -134.65 | -55.49 | 24 | 0.07 |
| 09/06 | 47.7 | +3.1 | +6.95 | 52,824 | 245,532.53 | 42,493 | 80.44 | 196,920.28 | 80.2 | 197,273.96 | 80.35 | +353.69 | +83.23 | 68 | 0.13 |
| 09/05 | 44.6 | -1.9 | -4.09 | 76,163 | 366,672.49 | 60,950 | 80.03 | 293,833.83 | 80.14 | 293,290.91 | 79.99 | -542.91 | -89.08 | 245 | 0.32 |
| 09/04 | 46.5 | +1.6 | +3.56 | 81,248 | 365,542.18 | 65,753 | 80.93 | 295,547.53 | 80.85 | 295,917.57 | 80.95 | +370.04 | +56.28 | 157 | 0.19 |
| 09/03 | 44.9 | +4.05 | +9.91 | 23,416 | 102,358.61 | 13,906 | 59.39 | 60,024.19 | 58.64 | 60,662.58 | 59.26 | +638.39 | +459.08 | 31 | 0.13 |
| 09/02 | 40.85 | -0.9 | -2.16 | 15,361 | 63,574.8 | 10,963 | 71.37 | 45,372.15 | 71.37 | 45,417.6 | 71.44 | +45.45 | +41.46 | 18 | 0.12 |
| 08/30 | 41.75 | -3.75 | -8.24 | 21,825 | 95,359.6 | 12,876 | 59 | 56,362.67 | 59.11 | 56,243.67 | 58.98 | -119 | -92.42 | 28 | 0.13 |
| 08/29 | 45.5 | -0.9 | -1.94 | 86,692 | 408,116.84 | 65,563 | 75.63 | 308,631.67 | 75.62 | 308,460.24 | 75.58 | -171.44 | -26.15 | 104 | 0.12 |
| 08/28 | 46.4 | +4.2 | +9.95 | 32,296 | 145,787.91 | 17,879 | 55.36 | 79,881.49 | 54.79 | 80,809.84 | 55.43 | +928.36 | +519.24 | 31 | 0.1 |
| 08/27 | 42.2 | +3.8 | +9.9 | 21,139 | 86,383.23 | 12,183 | 57.63 | 49,257.37 | 57.02 | 49,861.43 | 57.72 | +604.05 | +495.82 | 53 | 0.25 |
| 08/08 | 42.65 | -0.25 | -0.58 | 61,369 | 267,504.57 | 49,947 | 81.39 | 217,765.98 | 81.41 | 217,877.28 | 81.45 | +111.3 | +22.28 | 110 | 0.18 |
| 08/07 | 42.9 | +1.6 | +3.87 | 81,761 | 356,889.93 | 69,146 | 84.57 | 301,600.93 | 84.51 | 301,953.31 | 84.61 | +352.38 | +50.96 | 166 | 0.2 |
| 08/06 | 41.3 | +0.4 | +0.98 | 120,361 | 502,096.08 | 104,040 | 86.44 | 433,692.47 | 86.38 | 434,084.83 | 86.45 | +392.35 | +37.71 | 365 | 0.3 |
| 08/05 | 40.9 | +3.65 | +9.8 | 128,313 | 484,727.21 | 107,775 | 83.99 | 406,375.47 | 83.84 | 406,838.58 | 83.93 | +463.11 | +42.97 | 507 | 0.4 |
| 08/02 | 37.25 | +3.35 | +9.88 | 34,198 | 123,850.72 | 20,961 | 61.29 | 75,417.49 | 60.89 | 76,076.96 | 61.43 | +659.47 | +314.62 | 41 | 0.12 |
| 08/01 | 33.9 | +3.05 | +9.89 | 10,424 | 34,785.33 | 5,625 | 53.96 | 18,645.06 | 53.6 | 18,803.56 | 54.06 | +158.5 | +281.79 | 6 | 0.06 |
| 07/31 | 30.85 | -0.05 | -0.16 | 5,312 | 16,628.34 | 2,418 | 45.52 | 7,575.73 | 45.56 | 7,578.58 | 45.58 | +2.85 | +11.77 | 70 | 1.32 |
| 07/30 | 30.9 | +0.85 | +2.83 | 9,043 | 28,255.01 | 4,728 | 52.28 | 14,835.93 | 52.51 | 14,780.33 | 52.31 | -55.6 | -117.6 | 252 | 2.79 |
| 07/29 | 31.15 | -3.25 | -9.45 | 10,399 | 34,132.67 | 3,624 | 34.85 | 12,106.56 | 35.47 | 11,678.07 | 34.21 | -428.49 | -1,182.35 | 0 | 0 |
| 07/26 | 34.4 | -0.25 | -0.72 | 26,831 | 96,505.88 | 15,455 | 57.6 | 55,900.56 | 57.92 | 55,730.56 | 57.75 | -170 | -109.99 | 0 | 0 |
| 07/23 | 34.65 | +3.15 | +10 | 8,974 | 30,354.33 | 3,862 | 43.04 | 12,977.51 | 42.75 | 13,114.44 | 43.2 | +136.93 | +354.56 | 0 | 0 |
| 07/22 | 31.5 | -1.85 | -5.55 | 10,668 | 33,861.08 | 5,056 | 47.39 | 16,082.64 | 47.5 | 16,074.07 | 47.47 | -8.56 | -16.94 | 18 | 0.17 |
| 07/19 | 33.35 | -1.55 | -4.44 | 16,381 | 56,397.54 | 9,069 | 55.36 | 31,269.1 | 55.44 | 31,251.53 | 55.41 | -17.57 | -19.38 | 43 | 0.26 |
| 07/18 | 34.9 | +1.2 | +3.56 | 29,588 | 106,438.4 | 19,644 | 66.39 | 70,649.72 | 66.38 | 70,799.68 | 66.52 | +149.97 | +76.34 | 149 | 0.5 |
| 07/17 | 33.7 | +1.25 | +3.85 | 15,112 | 50,086.41 | 9,530 | 63.06 | 31,563.12 | 63.02 | 31,566.78 | 63.02 | +3.67 | +3.85 | 24 | 0.16 |
| 07/16 | 32.45 | +1.1 | +3.51 | 31,396 | 102,111.46 | 19,675 | 62.67 | 63,916.32 | 62.59 | 64,265.6 | 62.94 | +349.27 | +177.52 | 71 | 0.23 |
| 07/15 | 31.35 | +2.85 | +10 | 3,734 | 11,705.21 | 190 | 5.09 | 595.63 | 5.09 | 595.65 | 5.09 | +0.02 | +1.05 | 0 | 0 |
| 07/12 | 28.5 | +2.55 | +9.83 | 16,547 | 46,332.84 | 7,973 | 48.18 | 22,262.55 | 48.05 | 22,443.72 | 48.44 | +181.16 | +227.22 | 13 | 0.08 |
| 07/11 | 25.95 | +2.35 | +9.96 | 5,453 | 14,151.68 | 1,667 | 30.57 | 4,325.86 | 30.57 | 4,325.86 | 30.57 | +0 | +0 | 0 | 0 |
| 07/10 | 23.6 | +0 | +0 | 842 | 1,995.4 | 172 | 20.42 | 408.42 | 20.47 | 407.72 | 20.43 | -0.69 | -40.41 | 0 | 0 |
| 07/09 | 23.6 | -0.8 | -3.28 | 2,163 | 5,093.67 | 516 | 23.85 | 1,208.64 | 23.73 | 1,225.3 | 24.06 | +16.66 | +322.87 | 0 | 0 |
| 07/08 | 24.4 | +0.05 | +0.21 | 3,321 | 8,196.67 | 927 | 27.91 | 2,287.02 | 27.9 | 2,286.51 | 27.9 | -0.52 | -5.56 | 1 | 0.03 |
| 07/05 | 24.35 | +1.8 | +7.98 | 4,512 | 10,751.33 | 1,358 | 30.1 | 3,205.66 | 29.82 | 3,264.61 | 30.36 | +58.94 | +434.02 | 8 | 0.18 |
| 07/04 | 22.55 | +0.2 | +0.89 | 975 | 2,199.21 | 179 | 18.36 | 403.12 | 18.33 | 403.94 | 18.37 | +0.82 | +45.81 | 0 | 0 |
| 07/03 | 22.35 | +0.2 | +0.9 | 1,065 | 2,391.95 | 259 | 24.32 | 582.66 | 24.36 | 581.57 | 24.31 | -1.09 | -42.28 | 0 | 0 |
| 07/02 | 22.15 | +0.1 | +0.45 | 964 | 2,128.17 | 168 | 17.43 | 370.24 | 17.4 | 372.26 | 17.49 | +2.02 | +120.54 | 0 | 0 |
| 07/01 | 22.05 | -0.05 | -0.23 | 1,443 | 3,206.75 | 366 | 25.36 | 813.02 | 25.35 | 813.67 | 25.37 | +0.65 | +17.76 | 0 | 0 |
| 06/28 | 22.1 | -0.15 | -0.67 | 1,460 | 3,236.98 | 465 | 31.85 | 1,028.59 | 31.78 | 1,033.39 | 31.92 | +4.81 | +103.44 | 1 | 0.07 |
| 06/27 | 22.25 | -0.35 | -1.55 | 9,213 | 20,918.78 | 4,222 | 45.83 | 9,558.44 | 45.69 | 9,564.91 | 45.72 | +6.46 | +15.31 | 11 | 0.12 |
| 06/26 | 22.6 | +2.05 | +9.98 | 4,719 | 10,451.23 | 1,091 | 23.12 | 2,379.89 | 22.77 | 2,425.02 | 23.2 | +45.12 | +413.61 | ||
| 06/25 | 20.55 | +0 | +0 | 278 | 570.5 | 81 | 29.13 | 166 | 29.1 | 166.62 | 29.2 | +0.61 | +75.93 | ||
| 06/24 | 20.55 | -0.25 | -1.2 | 327 | 675.06 | 36 | 11.02 | 74.47 | 11.03 | 74.28 | 11 | -0.2 | -54.17 | ||
| 06/21 | 20.8 | -0.15 | -0.72 | 384 | 801.67 | 43 | 11.2 | 89.76 | 11.2 | 89.78 | 11.2 | +0.02 | +4.65 | ||
| 06/20 | 20.95 | +0.05 | +0.24 | 496 | 1,041.34 | 95 | 19.14 | 199.12 | 19.12 | 199.25 | 19.13 | +0.13 | +13.68 | ||
| 06/19 | 20.9 | +0.2 | +0.97 | 662 | 1,379.2 | 99 | 14.95 | 205.98 | 14.93 | 206.7 | 14.99 | +0.72 | +72.73 | ||
| 06/18 | 20.7 | +0.15 | +0.73 | 1,154 | 2,410.39 | 266 | 23.05 | 551.55 | 22.88 | 556.4 | 23.08 | +4.86 | +182.52 | ||
| 06/17 | 20.55 | +0.15 | +0.74 | 417 | 857.25 | 20 | 4.8 | 41.06 | 4.79 | 41.15 | 4.8 | +0.09 | +45 | ||
| 06/14 | 20.4 | +0 | +0 | 174 | 354.86 | 10 | 5.75 | 20.31 | 5.72 | 20.42 | 5.75 | +0.11 | +110 | ||
| 06/13 | 20.4 | +0.2 | +0.99 | 238 | 483.32 | 36 | 15.14 | 73.06 | 15.12 | 73.42 | 15.19 | +0.37 | +102.78 | ||
| 06/12 | 20.2 | -0.05 | -0.25 | 437 | 880.61 | 81 | 18.55 | 163.26 | 18.54 | 163.79 | 18.6 | +0.54 | +66.05 | ||
| 06/11 | 20.25 | -0.1 | -0.49 | 371 | 752.4 | 20 | 5.39 | 40.58 | 5.39 | 40.52 | 5.39 | -0.06 | -27.5 | ||
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。
