1736
216
TWD-0.50 (-0.23%)
2025.04.02收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2025/04/01) 當沖狀況。整體成交張數為2,182張，佔整體市場成交張數的56.73%。當日現股當沖之總損益為+260萬元、每張平均損益則為+1,193元。
開盤價
221
收盤價
216
當日範圍
210 - 226.5
成交張數
7,545
開盤價(昨)
196
收盤價(昨)
216.5
昨日範圍
194.5 - 216.5
成交張數(昨)
3,846
成交金額
16.34億
成交金額(昨)
8.04億
52週範圍
70.2 - 217
發行股數
3億
市值
655億
現股當沖－歷史逐日資訊
開盤價
221
收盤價
216
成交張數
7,545
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(%) | ||||||
| 2025/04/01 | 216.5 | +19.5 | +9.9 | 3,846 | 80,447.42 | 2,182 | 56.73 | 45,074.95 | 56.03 | 45,335.2 | 56.35 | +260.25 | +1,192.71 | 9 | 0.23 |
| 2025/03/31 | 197 | -9.5 | -4.6 | 4,874 | 99,311.18 | 3,298 | 67.67 | 67,065.15 | 67.53 | 67,376.5 | 67.84 | +311.35 | +944.06 | 1 | 0.02 |
| 2025/03/28 | 206.5 | +6.5 | +3.25 | 8,011 | 169,954.47 | 5,184 | 64.71 | 109,872.55 | 64.65 | 109,951.55 | 64.69 | +79 | +152.39 | 5 | 0.06 |
| 2025/03/27 | 200 | +9.5 | +4.99 | 1,081 | 21,278.14 | 331 | 30.61 | 6,429.15 | 30.21 | 6,460.55 | 30.36 | +31.4 | +948.64 | 0 | 0 |
| 2025/03/26 | 190.5 | +0 | +0 | 639 | 12,224.65 | 223 | 34.89 | 4,268.85 | 34.92 | 4,272.8 | 34.95 | +3.95 | +177.13 | 0 | 0 |
| 2025/03/25 | 190.5 | -4 | -2.06 | 2,140 | 41,387.52 | 1,140 | 53.28 | 22,080.1 | 53.35 | 22,190.65 | 53.62 | +110.55 | +969.74 | 0 | 0 |
| 2025/03/24 | 194.5 | +2.5 | +1.3 | 523 | 10,214.16 | 282 | 53.91 | 5,490.65 | 53.76 | 5,507.5 | 53.92 | +16.85 | +597.52 | 0 | 0 |
| 2025/03/21 | 192 | -1 | -0.52 | 723 | 14,004.63 | 319 | 44.12 | 6,153.25 | 43.94 | 6,200.9 | 44.28 | +47.65 | +1,493.73 | 0 | 0 |
| 2025/03/20 | 193 | +5 | +2.66 | 741 | 14,434.89 | 337 | 45.49 | 6,543.95 | 45.33 | 6,585.45 | 45.62 | +41.5 | +1,231.45 | 0 | 0 |
| 2025/03/19 | 188 | -6 | -3.09 | 651 | 12,343.81 | 229 | 35.18 | 4,357.8 | 35.3 | 4,366.95 | 35.38 | +9.15 | +399.56 | 0 | 0 |
| 2025/03/18 | 194 | +2 | +1.04 | 716 | 13,959.66 | 261 | 36.43 | 5,087.85 | 36.45 | 5,094.65 | 36.5 | +6.8 | +260.54 | 5 | 0.7 |
| 2025/03/17 | 192 | -6 | -3.03 | 959 | 18,685.44 | 298 | 31.09 | 5,835.25 | 31.23 | 5,813.35 | 31.11 | -21.9 | -734.9 | 2 | 0.21 |
| 2025/03/14 | 198 | +3.5 | +1.8 | 1,819 | 36,530.55 | 1,144 | 62.91 | 22,979.25 | 62.9 | 22,948.3 | 62.82 | -30.95 | -270.54 | 1 | 0.05 |
| 2025/03/13 | 194.5 | -5 | -2.51 | 490 | 9,601.68 | 219 | 44.65 | 4,291.25 | 44.69 | 4,302.1 | 44.81 | +10.85 | +495.43 | 0 | 0 |
| 2025/03/12 | 199.5 | -1.5 | -0.75 | 656 | 13,092.49 | 392 | 59.77 | 7,821.05 | 59.74 | 7,831.1 | 59.81 | +10.05 | +256.38 | 0 | 0 |
| 2025/03/11 | 201 | +1 | +0.5 | 720 | 14,228.82 | 377 | 52.39 | 7,427.9 | 52.2 | 7,480.7 | 52.57 | +52.8 | +1,400.53 | 1 | 0.14 |
| 2025/03/10 | 200 | -5 | -2.44 | 778 | 15,593.42 | 316 | 40.6 | 6,331.85 | 40.61 | 6,352.7 | 40.74 | +20.85 | +659.81 | 0 | 0 |
| 2025/03/07 | 205 | -3 | -1.44 | 1,312 | 26,987.8 | 705 | 53.72 | 14,531.75 | 53.85 | 14,522.95 | 53.81 | -8.8 | -124.82 | 0 | 0 |
| 2025/03/06 | 208 | -9 | -4.15 | 2,809 | 59,596.14 | 1,661 | 59.12 | 35,418.85 | 59.43 | 35,310.8 | 59.25 | -108.05 | -650.51 | 10 | 0.36 |
| 2025/03/05 | 217 | +11.5 | +5.6 | 5,118 | 107,873.57 | 3,126 | 61.08 | 65,646.15 | 60.85 | 65,940.1 | 61.13 | +293.95 | +940.34 | 5 | 0.1 |
| 2025/03/04 | 205.5 | +18.5 | +9.89 | 4,771 | 94,602.75 | 2,820 | 59.11 | 55,480.5 | 58.65 | 55,919.9 | 59.11 | +439.4 | +1,558.16 | 0 | 0 |
| 2025/03/03 | 187 | +6.5 | +3.6 | 2,980 | 55,128 | 1,715 | 57.56 | 31,690.1 | 57.48 | 31,737.7 | 57.57 | +47.6 | +277.55 | 1 | 0.03 |
| 2025/02/27 | 180.5 | +13 | +7.76 | 1,828 | 32,454.75 | 636 | 34.78 | 11,159.9 | 34.39 | 11,330 | 34.91 | +170.1 | +2,674.53 | 0 | 0 |
| 2025/02/26 | 167.5 | +1 | +0.6 | 411 | 6,871.11 | 209 | 50.87 | 3,497.95 | 50.91 | 3,497.4 | 50.9 | -0.55 | -26.32 | 0 | 0 |
| 2025/02/25 | 166.5 | -5 | -2.92 | 737 | 12,333.33 | 253 | 34.35 | 4,241.65 | 34.39 | 4,253.95 | 34.49 | +12.3 | +486.17 | 0 | 0 |
| 2025/02/24 | 171.5 | +6 | +3.63 | 1,078 | 18,604.09 | 455 | 42.22 | 7,836.95 | 42.12 | 7,857.7 | 42.24 | +20.75 | +456.04 | 0 | 0 |
| 2025/02/21 | 165.5 | +0.5 | +0.3 | 270 | 4,468 | 88 | 32.64 | 1,456.45 | 32.6 | 1,456.9 | 32.61 | +0.45 | +51.14 | 0 | 0 |
| 2025/02/20 | 165 | -3.5 | -2.08 | 498 | 8,212.71 | 191 | 38.33 | 3,147.9 | 38.33 | 3,157.3 | 38.44 | +9.4 | +492.15 | 0 | 0 |
| 2025/02/19 | 168.5 | -0.5 | -0.3 | 448 | 7,526.59 | 191 | 42.66 | 3,204.95 | 42.58 | 3,218.3 | 42.76 | +13.35 | +698.95 | 0 | 0 |
| 2025/02/18 | 169 | +5 | +3.05 | 610 | 10,303.69 | 242 | 39.7 | 4,083.4 | 39.63 | 4,086.2 | 39.66 | +2.8 | +115.7 | 0 | 0 |
| 2025/02/17 | 164 | +1 | +0.61 | 317 | 5,249.79 | 108 | 34.11 | 1,791.8 | 34.13 | 1,793 | 34.15 | +1.2 | +111.11 | 0 | 0 |
| 2025/02/14 | 163 | +0 | +0 | 290 | 4,776 | 92 | 31.67 | 1,511.9 | 31.66 | 1,514.8 | 31.72 | +2.9 | +315.22 | 0 | 0 |
| 2025/02/13 | 163 | -3 | -1.81 | 513 | 8,432.07 | 149 | 29.02 | 2,449.15 | 29.05 | 2,446.05 | 29.01 | -3.1 | -208.05 | 0 | 0 |
| 2025/02/12 | 166 | -1 | -0.6 | 345 | 5,816.13 | 136 | 39.38 | 2,292.95 | 39.42 | 2,289.8 | 39.37 | -3.15 | -231.62 | 3 | 0.87 |
| 2025/02/11 | 167 | -4 | -2.34 | 753 | 12,665.64 | 254 | 33.74 | 4,283.45 | 33.82 | 4,294 | 33.9 | +10.55 | +415.35 | 2 | 0.27 |
| 2025/02/10 | 171 | -2 | -1.16 | 760 | 12,896.21 | 295 | 38.83 | 5,010.75 | 38.85 | 5,022.85 | 38.95 | +12.1 | +410.17 | 0 | 0 |
| 2025/02/07 | 173 | +1 | +0.58 | 882 | 15,515.65 | 389 | 44.12 | 6,881.6 | 44.35 | 6,880.9 | 44.35 | -0.7 | -17.99 | 0 | 0 |
| 2025/02/06 | 172 | +0.5 | +0.29 | 617 | 10,750.51 | 229 | 37.12 | 3,999.35 | 37.2 | 3,988.7 | 37.1 | -10.65 | -465.07 | 0 | 0 |
| 2025/02/05 | 171.5 | -6 | -3.38 | 1,845 | 31,470.48 | 875 | 47.42 | 14,906.5 | 47.37 | 14,958.9 | 47.53 | +52.4 | +598.86 | 1 | 0.05 |
| 2025/02/04 | 177.5 | -4 | -2.2 | 913 | 16,263.1 | 306 | 33.53 | 5,458.9 | 33.57 | 5,469.2 | 33.63 | +10.3 | +336.6 | 0 | 0 |
| 2025/02/03 | 181.5 | -8 | -4.22 | 820 | 15,087.85 | 291 | 35.47 | 5,352.2 | 35.47 | 5,382.95 | 35.68 | +30.75 | +1,056.7 | 0 | 0 |
| 2025/01/22 | 189.5 | +11 | +6.16 | 1,278 | 24,144.84 | 408 | 31.92 | 7,675.75 | 31.79 | 7,719.6 | 31.97 | +43.85 | +1,074.75 | 0 | 0 |
| 2025/01/21 | 178.5 | -4 | -2.19 | 702 | 12,642.31 | 227 | 32.32 | 4,083.35 | 32.3 | 4,102.4 | 32.45 | +19.05 | +839.21 | 1 | 0.14 |
| 2025/01/20 | 182.5 | -5 | -2.67 | 656 | 12,001.23 | 191 | 29.13 | 3,505.65 | 29.21 | 3,513 | 29.27 | +7.35 | +384.82 | 0 | 0 |
| 2025/01/17 | 187.5 | -5.5 | -2.85 | 1,053 | 20,248.5 | 606 | 57.54 | 11,666.8 | 57.62 | 11,702.85 | 57.8 | +36.05 | +594.88 | 1 | 0.09 |
| 2025/01/16 | 193 | +3 | +1.58 | 774 | 14,816.59 | 475 | 61.37 | 9,084.3 | 61.31 | 9,085.8 | 61.32 | +1.5 | +31.58 | 0 | 0 |
| 2025/01/15 | 190 | +0 | +0 | 1,067 | 20,256.76 | 626 | 58.65 | 11,885.15 | 58.67 | 11,891.45 | 58.7 | +6.3 | +100.64 | 0 | 0 |
| 2025/01/14 | 190 | +13.5 | +7.65 | 1,949 | 36,212.74 | 911 | 46.74 | 16,727.15 | 46.19 | 16,838.65 | 46.5 | +111.5 | +1,223.93 | 1 | 0.05 |
| 2025/01/13 | 176.5 | -3.5 | -1.94 | 780 | 13,866.54 | 339 | 43.45 | 6,027.95 | 43.47 | 6,033.8 | 43.51 | +5.85 | +172.57 | 0 | 0 |
| 2025/01/10 | 180 | +6.5 | +3.75 | 966 | 17,049.35 | 427 | 44.2 | 7,503.55 | 44.01 | 7,498.8 | 43.98 | -4.75 | -111.24 | 1 | 0.1 |
| 2025/01/09 | 173.5 | -7 | -3.88 | 620 | 10,889.49 | 227 | 36.59 | 4,008.7 | 36.81 | 4,006.65 | 36.79 | -2.05 | -90.31 | 0 | 0 |
| 2025/01/08 | 180.5 | +1.5 | +0.84 | 728 | 13,067.48 | 332 | 45.58 | 5,927.35 | 45.36 | 5,954.9 | 45.57 | +27.55 | +829.82 | 1 | 0.14 |
| 2025/01/07 | 179 | -11 | -5.79 | 1,448 | 26,072.35 | 565 | 39.01 | 10,195.55 | 39.1 | 10,227.55 | 39.23 | +32 | +566.37 | 1 | 0.07 |
| 2025/01/06 | 190 | +9 | +4.97 | 1,489 | 27,560.82 | 826 | 55.48 | 15,164.45 | 55.02 | 15,257.4 | 55.36 | +92.95 | +1,125.3 | 1 | 0.07 |
| 2025/01/03 | 181 | -1 | -0.55 | 477 | 8,734.07 | 239 | 50.11 | 4,379.3 | 50.14 | 4,379.7 | 50.15 | +0.4 | +16.74 | 2 | 0.42 |
| 2025/01/02 | 182 | -2.5 | -1.36 | 339 | 6,191.3 | 154 | 45.43 | 2,817.05 | 45.5 | 2,817.5 | 45.51 | +0.45 | +29.22 | 0 | 0 |
| 2024/12/31 | 184.5 | +0 | +0 | 552 | 10,083.39 | 224 | 40.58 | 4,078.85 | 40.45 | 4,092.7 | 40.59 | +13.85 | +618.3 | 0 | 0 |
| 2024/12/30 | 184.5 | -7.5 | -3.91 | 641 | 11,901.95 | 316 | 49.32 | 5,877.7 | 49.38 | 5,907.9 | 49.64 | +30.2 | +955.7 | 1 | 0.16 |
| 2024/12/27 | 192 | +11.5 | +6.37 | 1,064 | 20,139.17 | 415 | 39.02 | 7,784.95 | 38.66 | 7,867.15 | 39.06 | +82.2 | +1,980.72 | 0 | 0 |
| 2024/12/26 | 180.5 | -14.5 | -7.44 | 1,134 | 20,892.18 | 450 | 39.68 | 8,341.85 | 39.93 | 8,380.15 | 40.11 | +38.3 | +851.11 | 0 | 0 |
| 2024/12/25 | 195 | +3 | +1.56 | 476 | 9,168 | 224 | 47.04 | 4,308.55 | 47 | 4,310.75 | 47.02 | +2.2 | +98.21 | 0 | 0 |
| 2024/12/24 | 192 | +2 | +1.05 | 454 | 8,719.53 | 224 | 49.31 | 4,295.7 | 49.27 | 4,301.9 | 49.34 | +6.2 | +276.79 | 0 | 0 |
| 2024/12/23 | 190 | +8.5 | +4.68 | 952 | 18,127.08 | 286 | 30.04 | 5,424.55 | 29.93 | 5,462.6 | 30.14 | +38.05 | +1,330.42 | 0 | 0 |
| 2024/12/20 | 181.5 | +0.5 | +0.28 | 527 | 9,545.75 | 220 | 41.71 | 3,978.4 | 41.68 | 3,987.55 | 41.77 | +9.15 | +415.91 | 0 | 0 |
| 2024/12/19 | 181 | -4 | -2.16 | 629 | 11,508.83 | 301 | 47.89 | 5,514.7 | 47.92 | 5,521.3 | 47.97 | +6.6 | +219.27 | 0 | 0 |
| 2024/12/18 | 185 | +6 | +3.35 | 891 | 16,237.4 | 471 | 52.87 | 8,556.15 | 52.69 | 8,568.55 | 52.77 | +12.4 | +263.27 | 0 | 0 |
| 2024/12/17 | 179 | -14.5 | -7.49 | 1,593 | 29,361.19 | 638 | 40.05 | 11,815.95 | 40.24 | 11,753.85 | 40.03 | -62.1 | -973.35 | 1 | 0.06 |
| 2024/12/16 | 193.5 | -2 | -1.02 | 1,732 | 34,373.87 | 691 | 39.89 | 13,666.75 | 39.76 | 13,705.25 | 39.87 | +38.5 | +557.16 | 0 | 0 |
| 2024/12/13 | 195.5 | +1 | +0.51 | 729 | 14,303.72 | 384 | 52.71 | 7,547.05 | 52.76 | 7,533.3 | 52.67 | -13.75 | -358.07 | 0 | 0 |
| 2024/12/12 | 194.5 | +1.5 | +0.78 | 859 | 16,823.35 | 353 | 41.09 | 6,899 | 41.01 | 6,913.3 | 41.09 | +14.3 | +405.1 | 0 | 0 |
| 2024/12/11 | 193 | +2.5 | +1.31 | 1,337 | 25,667.26 | 602 | 45.03 | 11,528.1 | 44.91 | 11,582.3 | 45.12 | +54.2 | +900.33 | 0 | 0 |
| 2024/12/10 | 190.5 | +0.5 | +0.26 | 1,192 | 22,567.8 | 584 | 48.97 | 11,042.6 | 48.93 | 11,088.25 | 49.13 | +45.65 | +781.68 | 0 | 0 |
| 2024/12/09 | 190 | +4 | +2.15 | 1,069 | 20,372.89 | 486 | 45.45 | 9,251.3 | 45.41 | 9,269.3 | 45.5 | +18 | +370.37 | 0 | 0 |
| 2024/12/06 | 186 | -4 | -2.11 | 1,110 | 21,037.12 | 685 | 61.71 | 13,004.3 | 61.82 | 13,002.35 | 61.81 | -1.95 | -28.47 | 0 | 0 |
| 2024/12/05 | 190 | +5.5 | +2.98 | 2,375 | 44,864.51 | 1,446 | 60.89 | 27,247.5 | 60.73 | 27,318.75 | 60.89 | +71.25 | +492.74 | 0 | 0 |
| 2024/12/04 | 184.5 | +14 | +8.21 | 3,139 | 56,580.13 | 1,876 | 59.77 | 33,724.4 | 59.6 | 33,846.65 | 59.82 | +122.25 | +651.65 | 4 | 0.13 |
| 2024/12/03 | 170.5 | +15.5 | +10 | 1,506 | 25,175.56 | 443 | 29.41 | 7,325.35 | 29.1 | 7,421.65 | 29.48 | +96.3 | +2,173.81 | 0 | 0 |
| 2024/12/02 | 155 | -2.5 | -1.59 | 491 | 7,719.86 | 230 | 46.81 | 3,615.2 | 46.83 | 3,616.95 | 46.85 | +1.75 | +76.09 | 0 | 0 |
| 2024/11/29 | 157.5 | +3 | +1.94 | 393 | 6,126.23 | 1,446 | 367.66 | 27,247.5 | 444.77 | 27,318.75 | 445.93 | +71.25 | +492.74 | 0 | 0 |
| 2024/11/28 | 154.5 | +4 | +2.66 | 475 | 7,231.24 | 193 | 40.66 | 2,919.85 | 40.38 | 2,942.1 | 40.69 | +22.25 | +1,152.85 | 0 | 0 |
| 2024/11/27 | 150.5 | -7 | -4.44 | 584 | 8,935.01 | 237 | 40.57 | 3,631.75 | 40.65 | 3,639.55 | 40.73 | +7.8 | +329.11 | 0 | 0 |
| 2024/11/26 | 157.5 | +1.5 | +0.96 | 471 | 7,314.89 | 206 | 43.78 | 3,200.25 | 43.75 | 3,207 | 43.84 | +6.75 | +327.67 | 1 | 0.21 |
| 2024/11/25 | 156 | +4 | +2.63 | 932 | 14,365.42 | 432 | 46.36 | 6,644.35 | 46.25 | 6,643.3 | 46.25 | -1.05 | -24.31 | 2 | 0.21 |
| 2024/11/22 | 152 | +8 | +5.56 | 1,249 | 18,967.91 | 588 | 47.08 | 8,931.15 | 47.09 | 8,923.9 | 47.05 | -7.25 | -123.3 | 2 | 0.16 |
| 2024/11/21 | 144 | -2 | -1.37 | 237 | 3,418.83 | 106 | 44.77 | 1,531.2 | 44.79 | 1,532.45 | 44.82 | +1.25 | +117.92 | 0 | 0 |
| 2024/11/20 | 146 | +0.5 | +0.34 | 382 | 5,556.09 | 198 | 51.81 | 2,876.1 | 51.76 | 2,882.5 | 51.88 | +6.4 | +323.23 | 0 | 0 |
| 2024/11/19 | 145.5 | -0.5 | -0.34 | 443 | 6,433.49 | 211 | 47.58 | 3,057.75 | 47.53 | 3,065.5 | 47.65 | +7.75 | +367.3 | 1 | 0.23 |
| 2024/11/18 | 146 | +0 | +0 | 524 | 7,630.37 | 298 | 56.91 | 4,339.2 | 56.87 | 4,348.15 | 56.98 | +8.95 | +300.34 | 0 | 0 |
| 2024/11/15 | 146 | +6 | +4.29 | 935 | 13,459.77 | 282 | 30.17 | 4,040.6 | 30.02 | 4,055.7 | 30.13 | +15.1 | +535.46 | 0 | 0 |
| 2024/11/14 | 140 | -0.5 | -0.36 | 1,114 | 15,854.63 | 425 | 38.15 | 6,043.3 | 38.12 | 6,069.65 | 38.28 | +26.35 | +620 | 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。
