1540
25.1
TWD-0.20 (-0.79%)
2025.09.12收盤
喬福－現股當沖
喬福最新現股當沖狀況
整理喬福最新(2025/09/11) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的13.87%。當日現股當沖之總損益為-1.33萬元、每張平均損益則為-131元。
開盤價
25.55
收盤價
25.1
當日範圍
25 - 25.6
成交張數
352
開盤價(昨)
26.5
收盤價(昨)
25.3
昨日範圍
25.15 - 26.5
成交張數(昨)
736
成交金額
886.04萬
成交金額(昨)
1880.29萬
52週範圍
23.85 - 49.95
發行股數
8547萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
25.55
收盤價
25.1
成交張數
352
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(%) | ||||||
| 2025/09/11 | 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 |
| 2025/09/03 | 25.1 | +0 | +0 | 256 | 645.95 | 62 | 24.17 | 156.14 | 24.17 | 155.95 | 24.14 | -0.19 | -30.65 | 0 | 0 |
| 2025/09/02 | 25.1 | -0.25 | -0.99 | 388 | 979.48 | 122 | 31.46 | 307.53 | 31.4 | 309.76 | 31.62 | +2.23 | +182.79 | 0 | 0 |
| 2025/09/01 | 25.35 | -0.85 | -3.24 | 618 | 1,589.82 | 97 | 15.69 | 249.81 | 15.71 | 250.95 | 15.78 | +1.15 | +118.04 | 0 | 0 |
| 2025/08/29 | 26.2 | -1.05 | -3.85 | 886 | 2,355.67 | 114 | 12.87 | 307.3 | 13.04 | 303.86 | 12.9 | -3.44 | -301.75 | 0 | 0 |
| 2025/08/28 | 27.25 | +1.05 | +4.01 | 1,180 | 3,227.5 | 448 | 37.96 | 1,216.86 | 37.7 | 1,231.81 | 38.17 | +14.95 | +333.71 | 1 | 0.08 |
| 2025/08/27 | 26.2 | +0 | +0 | 241 | 632.76 | 48 | 19.89 | 125.75 | 19.87 | 125.9 | 19.9 | +0.15 | +32.29 | 0 | 0 |
| 2025/08/26 | 26.2 | -0.3 | -1.13 | 285 | 750.79 | 76 | 26.7 | 201.18 | 26.79 | 201.04 | 26.78 | -0.14 | -17.76 | 0 | 0 |
| 2025/08/25 | 26.5 | +0.45 | +1.73 | 671 | 1,808.51 | 186 | 27.71 | 498.08 | 27.54 | 500.53 | 27.68 | +2.44 | +131.45 | 0 | 0 |
| 2025/08/22 | 26.05 | -0.3 | -1.14 | 328 | 858.38 | 72 | 21.93 | 188.75 | 21.99 | 188.84 | 22 | +0.09 | +11.81 | 3 | 0.91 |
| 2025/08/21 | 26.35 | +0.35 | +1.35 | 345 | 919.08 | 111 | 32.13 | 294 | 31.99 | 295.62 | 32.16 | +1.61 | +145.5 | 0 | 0 |
| 2025/08/20 | 26 | -0.65 | -2.44 | 560 | 1,459.85 | 163 | 29.11 | 424.54 | 29.08 | 427.45 | 29.28 | +2.92 | +178.83 | 0 | 0 |
| 2025/08/19 | 26.65 | -0.7 | -2.56 | 513 | 1,376.41 | 81 | 15.79 | 218.33 | 15.86 | 218.15 | 15.85 | -0.18 | -22.22 | 0 | 0 |
| 2025/08/18 | 27.35 | +0.2 | +0.74 | 388 | 1,062.36 | 120 | 30.92 | 326.73 | 30.75 | 327.2 | 30.8 | +0.47 | +39.58 | 0 | 0 |
| 2025/08/15 | 27.15 | -0.05 | -0.18 | 703 | 1,901.82 | 248 | 35.28 | 669.77 | 35.22 | 669.79 | 35.22 | +0.03 | +1.01 | 0 | 0 |
| 2025/08/14 | 27.2 | +0.05 | +0.18 | 321 | 881.02 | 114 | 35.51 | 312.68 | 35.49 | 312.84 | 35.51 | +0.16 | +14.04 | 0 | 0 |
| 2025/08/13 | 27.15 | +0.2 | +0.74 | 749 | 2,062.13 | 265 | 35.38 | 730.79 | 35.44 | 727.09 | 35.26 | -3.71 | -140 | 1 | 0.13 |
| 2025/08/12 | 26.95 | +0.05 | +0.19 | 480 | 1,280.67 | 121 | 25.18 | 321.15 | 25.08 | 323.27 | 25.24 | +2.12 | +175.62 | 0 | 0 |
| 2025/08/11 | 26.9 | -0.85 | -3.06 | 607 | 1,630.43 | 156 | 25.7 | 418.94 | 25.7 | 421.26 | 25.84 | +2.31 | +148.4 | 0 | 0 |
| 2025/08/08 | 27.75 | -0.05 | -0.18 | 264 | 739.85 | 72 | 27.24 | 201.32 | 27.21 | 201.43 | 27.23 | +0.1 | +14.58 | 0 | 0 |
| 2025/08/07 | 27.8 | -0.25 | -0.89 | 239 | 670.96 | 36 | 15.05 | 100.83 | 15.03 | 101.19 | 15.08 | +0.36 | +101.39 | 0 | 0 |
| 2025/08/06 | 28.05 | -0.35 | -1.23 | 219 | 617.84 | 56 | 25.55 | 157.93 | 25.56 | 158.52 | 25.66 | +0.59 | +105.36 | 0 | 0 |
| 2025/08/05 | 28.4 | -0.05 | -0.18 | 411 | 1,170.98 | 115 | 27.96 | 327.08 | 27.93 | 327.6 | 27.98 | +0.52 | +44.78 | 0 | 0 |
| 2025/08/04 | 28.45 | +1 | +3.64 | 881 | 2,488.27 | 238 | 27.01 | 667 | 26.81 | 671.38 | 26.98 | +4.38 | +183.82 | 0 | 0 |
| 2025/08/01 | 27.45 | +0.75 | +2.81 | 297 | 806.63 | 74 | 24.88 | 198.78 | 24.64 | 200.21 | 24.82 | +1.44 | +193.92 | 0 | 0 |
| 2025/07/31 | 26.7 | -0.3 | -1.11 | 454 | 1,211.94 | 156 | 34.39 | 416.3 | 34.35 | 417.51 | 34.45 | +1.21 | +77.56 | 0 | 0 |
| 2025/07/30 | 27 | -0.15 | -0.55 | 257 | 690.86 | 61 | 23.74 | 163.28 | 23.63 | 164.03 | 23.74 | +0.75 | +122.95 | 0 | 0 |
| 2025/07/29 | 27.15 | -0.3 | -1.09 | 191 | 519.24 | 36 | 18.86 | 98.13 | 18.9 | 98.19 | 18.91 | +0.07 | +18.06 | 0 | 0 |
| 2025/07/28 | 27.45 | -0.1 | -0.36 | 226 | 617.94 | 67 | 29.7 | 183.57 | 29.71 | 183.96 | 29.77 | +0.39 | +58.21 | 0 | 0 |
| 2025/07/25 | 27.55 | -0.25 | -0.9 | 176 | 485.73 | 28 | 15.93 | 77.2 | 15.89 | 77.5 | 15.96 | +0.29 | +105.36 | 0 | 0 |
| 2025/07/24 | 27.8 | -0.25 | -0.89 | 139 | 388.24 | 45 | 32.29 | 125.36 | 32.29 | 125.81 | 32.41 | +0.46 | +101.11 | 0 | 0 |
| 2025/07/23 | 28.05 | +0.8 | +2.94 | 411 | 1,152.05 | 115 | 27.96 | 321.24 | 27.88 | 321.89 | 27.94 | +0.66 | +56.96 | 0 | 0 |
| 2025/07/22 | 27.25 | -1.2 | -4.22 | 573 | 1,588.5 | 79 | 13.78 | 220.77 | 13.9 | 220.42 | 13.88 | -0.35 | -44.3 | 0 | 0 |
| 2025/07/21 | 28.45 | +0.3 | +1.07 | 274 | 779.21 | 60 | 21.9 | 170.21 | 21.84 | 170.71 | 21.91 | +0.51 | +84.17 | 0 | 0 |
| 2025/07/18 | 28.15 | +0 | +0 | 621 | 1,773.77 | 302 | 48.62 | 863.34 | 48.67 | 863.36 | 48.67 | +0.02 | +0.66 | 0 | 0 |
| 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 |
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。
