1736
140
TWD-0.50 (-0.36%)
2026.02.06收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2026/02/05) 當沖狀況。整體成交張數為92張，佔整體市場成交張數的11.17%。當日現股當沖之總損益為-1,500元、每張平均損益則為-16元。
開盤價
138
收盤價
140
當日範圍
136 - 140.5
成交張數
395
開盤價(昨)
145.5
收盤價(昨)
140.5
昨日範圍
139.5 - 145.5
成交張數(昨)
823
成交金額
5444.99萬
成交金額(昨)
1.17億
52週範圍
139 - 217
發行股數
3億
市值
425億
現股當沖－歷史逐日資訊
開盤價
138
收盤價
140
成交張數
395
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 | 140.5 | -5 | -3.44 | 823 | 11,663.81 | 92 | 11.17 | 1,309.85 | 11.23 | 1,309.7 | 11.23 | -0.15 | -16.3 | 0 | 0 |
| 2026/02/04 | 145.5 | -0.5 | -0.34 | 317 | 4,607.04 | 115 | 36.31 | 1,685.05 | 36.58 | 1,679.1 | 36.45 | -5.95 | -517.39 | 0 | 0 |
| 2026/02/03 | 146 | +0.5 | +0.34 | 279 | 4,073.67 | 73 | 26.19 | 1,067.2 | 26.2 | 1,068.95 | 26.24 | +1.75 | +239.73 | 0 | 0 |
| 2026/02/02 | 145.5 | -2.5 | -1.69 | 641 | 9,394.92 | 216 | 33.68 | 3,158.4 | 33.62 | 3,170 | 33.74 | +11.6 | +537.04 | 0 | 0 |
| 2026/01/30 | 148 | +3.5 | +2.42 | 739 | 10,780.01 | 210 | 28.42 | 3,055 | 28.34 | 3,051.6 | 28.31 | -3.4 | -161.9 | 0 | 0 |
| 2026/01/29 | 144.5 | -2 | -1.37 | 851 | 12,270.03 | 191 | 22.44 | 2,755.35 | 22.46 | 2,758.95 | 22.49 | +3.6 | +188.48 | 0 | 0 |
| 2026/01/28 | 146.5 | -4.5 | -2.98 | 1,386 | 20,399.99 | 216 | 15.58 | 3,188.65 | 15.63 | 3,194.6 | 15.66 | +5.95 | +275.46 | 0 | 0 |
| 2026/01/27 | 151 | +0.5 | +0.33 | 564 | 8,547.51 | 237 | 42.01 | 3,585.5 | 41.95 | 3,582.75 | 41.92 | -2.75 | -116.03 | 0 | 0 |
| 2026/01/26 | 150.5 | +3 | +2.03 | 541 | 8,047.22 | 163 | 30.1 | 2,404.65 | 29.88 | 2,413.6 | 29.99 | +8.95 | +549.08 | 0 | 0 |
| 2026/01/23 | 147.5 | -2 | -1.34 | 391 | 5,786.6 | 70 | 17.9 | 1,036.8 | 17.92 | 1,040.3 | 17.98 | +3.5 | +500 | 0 | 0 |
| 2026/01/22 | 149.5 | +1.5 | +1.01 | 386 | 5,759.9 | 86 | 22.26 | 1,281.6 | 22.25 | 1,282.85 | 22.27 | +1.25 | +145.35 | 0 | 0 |
| 2026/01/21 | 148 | -2.5 | -1.66 | 605 | 8,959.69 | 168 | 27.77 | 2,490.7 | 27.8 | 2,492.5 | 27.82 | +1.8 | +107.14 | 0 | 0 |
| 2026/01/20 | 150.5 | -2.5 | -1.63 | 631 | 9,539.28 | 153 | 24.24 | 2,316.15 | 24.28 | 2,320.2 | 24.32 | +4.05 | +264.71 | 0 | 0 |
| 2026/01/19 | 153 | -7.5 | -4.67 | 1,162 | 18,301.78 | 354 | 30.46 | 5,625.5 | 30.74 | 5,562.4 | 30.39 | -63.1 | -1,782.49 | 2 | 0.17 |
| 2026/01/16 | 160.5 | +4.5 | +2.88 | 1,334 | 21,241.05 | 201 | 15.06 | 3,179.7 | 14.97 | 3,199.25 | 15.06 | +19.55 | +972.64 | 0 | 0 |
| 2026/01/15 | 156 | +1 | +0.65 | 431 | 6,670.18 | 184 | 42.71 | 2,847.45 | 42.69 | 2,849.1 | 42.71 | +1.65 | +89.67 | 0 | 0 |
| 2026/01/14 | 155 | +2.5 | +1.64 | 666 | 10,296.2 | 237 | 35.57 | 3,652.7 | 35.48 | 3,660.9 | 35.56 | +8.2 | +345.99 | 0 | 0 |
| 2026/01/13 | 152.5 | +3 | +2.01 | 1,370 | 21,111.84 | 569 | 41.54 | 8,765.7 | 41.52 | 8,758.65 | 41.49 | -7.05 | -123.9 | 0 | 0 |
| 2026/01/12 | 149.5 | -1.5 | -0.99 | 1,912 | 28,881.59 | 697 | 36.46 | 10,519.25 | 36.42 | 10,547.05 | 36.52 | +27.8 | +398.85 | 0 | 0 |
| 2026/01/09 | 151 | +2 | +1.34 | 1,155 | 17,292.07 | 254 | 22 | 3,772.65 | 21.82 | 3,797.4 | 21.96 | +24.75 | +974.41 | 0 | 0 |
| 2026/01/08 | 149 | +2.5 | +1.71 | 764 | 11,406.43 | 255 | 33.37 | 3,800.7 | 33.32 | 3,803.7 | 33.35 | +3 | +117.65 | 0 | 0 |
| 2026/01/07 | 146.5 | +2 | +1.38 | 944 | 13,891 | 174 | 18.43 | 2,549.4 | 18.35 | 2,560.15 | 18.43 | +10.75 | +617.82 | 0 | 0 |
| 2026/01/06 | 144.5 | -3 | -2.03 | 840 | 12,224.77 | 149 | 17.73 | 2,187.3 | 17.89 | 2,171.4 | 17.76 | -15.9 | -1,067.11 | 0 | 0 |
| 2026/01/05 | 147.5 | -1 | -0.67 | 487 | 7,171.6 | 115 | 23.6 | 1,695.6 | 23.64 | 1,697.1 | 23.66 | +1.5 | +130.43 | 0 | 0 |
| 2026/01/02 | 148.5 | -2.5 | -1.66 | 487 | 7,261.27 | 66 | 13.56 | 990.6 | 13.64 | 987.95 | 13.61 | -2.65 | -401.52 | 0 | 0 |
| 2025/12/31 | 151 | +1.5 | +1 | 555 | 8,416.64 | 178 | 32.05 | 2,692.65 | 31.99 | 2,694.2 | 32.01 | +1.55 | +87.08 | 0 | 0 |
| 2025/12/30 | 149.5 | -2 | -1.32 | 413 | 6,195.72 | 151 | 36.56 | 2,265.35 | 36.56 | 2,269.65 | 36.63 | +4.3 | +284.77 | 0 | 0 |
| 2025/12/29 | 151.5 | +6.5 | +4.48 | 799 | 11,913.47 | 151 | 18.91 | 2,241.4 | 18.81 | 2,257.6 | 18.95 | +16.2 | +1,072.85 | 0 | 0 |
| 2025/12/26 | 145 | +1 | +0.69 | 216 | 3,123.41 | 44 | 20.37 | 636.55 | 20.38 | 636.35 | 20.37 | -0.2 | -45.45 | 0 | 0 |
| 2025/12/19 | 145.5 | +0.5 | +0.34 | 254 | 3,719.77 | 88 | 34.59 | 1,287.15 | 34.6 | 1,288.45 | 34.64 | +1.3 | +147.73 | 0 | 0 |
| 2025/12/18 | 145 | -1 | -0.68 | 506 | 7,364.29 | 100 | 19.76 | 1,456.65 | 19.78 | 1,460.95 | 19.84 | +4.3 | +430 | 0 | 0 |
| 2025/12/17 | 146 | -4.5 | -2.99 | 682 | 10,127.25 | 104 | 15.26 | 1,549.1 | 15.3 | 1,559.5 | 15.4 | +10.4 | +1,000 | 0 | 0 |
| 2025/12/16 | 150.5 | -5 | -3.22 | 750 | 11,368.05 | 151 | 20.14 | 2,295 | 20.19 | 2,291.65 | 20.16 | -3.35 | -221.85 | 0 | 0 |
| 2025/12/15 | 155.5 | -2.5 | -1.58 | 295 | 4,620.04 | 64 | 21.71 | 1,003.4 | 21.72 | 1,008.5 | 21.83 | +5.1 | +796.88 | 0 | 0 |
| 2025/11/26 | 167 | +8 | +5.03 | 1,519 | 25,488.92 | 445 | 28.7 | 7,259.4 | 28.48 | 7,335.2 | 28.78 | +75.8 | +1,703.37 | 0 | 0 |
| 2025/11/25 | 159 | -3 | -1.85 | 866 | 13,832.02 | 227 | 26.22 | 3,630.7 | 26.25 | 3,631.75 | 26.26 | +1.05 | +46.26 | 0 | 0 |
| 2025/11/24 | 162 | +12.5 | +8.36 | 2,164 | 34,529.48 | 774 | 35.77 | 12,311.75 | 35.66 | 12,361.1 | 35.8 | +49.35 | +637.6 | 1 | 0.05 |
| 2025/11/21 | 149.5 | +1.5 | +1.01 | 378 | 5,624.37 | 109 | 28.84 | 1,619.1 | 28.79 | 1,619.55 | 28.8 | +0.45 | +41.28 | 1 | 0.26 |
| 2025/11/20 | 148 | +3.5 | +2.42 | 289 | 4,275.84 | 36 | 12.44 | 529.15 | 12.38 | 531.3 | 12.43 | +2.15 | +597.22 | 0 | 0 |
| 2025/11/19 | 144.5 | -1 | -0.69 | 342 | 4,961.96 | 71 | 20.73 | 1,028.3 | 20.72 | 1,032.05 | 20.8 | +3.75 | +528.17 | 0 | 0 |
| 2025/11/18 | 145.5 | -4.5 | -3 | 523 | 7,660.77 | 148 | 28.29 | 2,174.35 | 28.38 | 2,179.7 | 28.45 | +5.35 | +361.49 | 1 | 0.19 |
| 2025/11/17 | 150 | +1.5 | +1.01 | 254 | 3,799.18 | 76 | 29.97 | 1,135.85 | 29.9 | 1,136.8 | 29.92 | +0.95 | +125 | 0 | 0 |
| 2025/11/14 | 148.5 | -1 | -0.67 | 517 | 7,782.95 | 175 | 33.82 | 2,629.95 | 33.79 | 2,636.9 | 33.88 | +6.95 | +397.14 | 2 | 0.39 |
| 2025/11/13 | 149.5 | -1 | -0.66 | 634 | 9,517.32 | 164 | 25.87 | 2,471.3 | 25.97 | 2,462.4 | 25.87 | -8.9 | -542.68 | 0 | 0 |
| 2025/11/12 | 150.5 | -3.5 | -2.27 | 657 | 10,011.24 | 173 | 26.34 | 2,650.7 | 26.48 | 2,653.8 | 26.51 | +3.1 | +179.19 | 0 | 0 |
| 2025/11/11 | 154 | -0.5 | -0.32 | 427 | 6,598.61 | 162 | 37.96 | 2,502.45 | 37.92 | 2,503.6 | 37.94 | +1.15 | +70.99 | 0 | 0 |
| 2025/11/10 | 154.5 | -2 | -1.28 | 300 | 4,629.11 | 54 | 17.97 | 834.15 | 18.02 | 834.15 | 18.02 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 156.5 | -1 | -0.63 | 399 | 6,225.87 | 126 | 31.61 | 1,962.15 | 31.52 | 1,973 | 31.69 | +10.85 | +861.11 | 0 | 0 |
| 2025/11/06 | 157.5 | +3 | +1.94 | 350 | 5,453.29 | 71 | 20.3 | 1,100.9 | 20.19 | 1,109.6 | 20.35 | +8.7 | +1,225.35 | 0 | 0 |
| 2025/11/05 | 154.5 | +0 | +0 | 382 | 5,877.63 | 124 | 32.45 | 1,905.7 | 32.42 | 1,908.45 | 32.47 | +2.75 | +221.77 | 0 | 0 |
| 2025/11/04 | 154.5 | -3.5 | -2.22 | 617 | 9,567.5 | 176 | 28.52 | 2,730.3 | 28.54 | 2,734.8 | 28.58 | +4.5 | +255.68 | 0 | 0 |
| 2025/11/03 | 158 | -2 | -1.25 | 1,147 | 18,077.04 | 370 | 32.25 | 5,827.1 | 32.23 | 5,860.75 | 32.42 | +33.65 | +909.46 | 0 | 0 |
| 2025/10/31 | 160 | +5.5 | +3.56 | 1,361 | 21,730.49 | 427 | 31.37 | 6,809.25 | 31.34 | 6,825.45 | 31.41 | +16.2 | +379.39 | 0 | 0 |
| 2025/10/30 | 154.5 | +4 | +2.66 | 655 | 10,051.53 | 184 | 28.08 | 2,813.1 | 27.99 | 2,822.3 | 28.08 | +9.2 | +500 | 0 | 0 |
| 2025/10/29 | 150.5 | +0 | +0 | 373 | 5,614.4 | 79 | 21.16 | 1,189 | 21.18 | 1,189.15 | 21.18 | +0.15 | +18.99 | 0 | 0 |
| 2025/10/28 | 150.5 | -2.5 | -1.63 | 557 | 8,410.59 | 104 | 18.68 | 1,575.75 | 18.74 | 1,574.2 | 18.72 | -1.55 | -149.04 | 0 | 0 |
| 2025/10/27 | 153 | +0 | +0 | 652 | 10,046.67 | 227 | 34.83 | 3,508.9 | 34.93 | 3,517.25 | 35.01 | +8.35 | +367.84 | 1 | 0.15 |
| 2025/10/23 | 153 | +0 | +0 | 324 | 4,969.82 | 100 | 30.87 | 1,533.3 | 30.85 | 1,536.15 | 30.91 | +2.85 | +285 | 1 | 0.31 |
| 2025/10/22 | 153 | -0.5 | -0.33 | 407 | 6,267.72 | 139 | 34.16 | 2,142.75 | 34.19 | 2,143.95 | 34.21 | +1.2 | +86.33 | 0 | 0 |
| 2025/10/21 | 153.5 | -6.5 | -4.06 | 1,248 | 19,340.1 | 407 | 32.6 | 6,302.6 | 32.59 | 6,347.1 | 32.82 | +44.5 | +1,093.37 | 0 | 0 |
| 2025/10/20 | 160 | +1.5 | +0.95 | 363 | 5,840.71 | 124 | 34.12 | 1,992.45 | 34.11 | 1,993.7 | 34.13 | +1.25 | +100.81 | 0 | 0 |
| 2025/10/17 | 158.5 | -3 | -1.86 | 1,247 | 19,785.89 | 251 | 20.12 | 3,986.5 | 20.15 | 3,989.15 | 20.16 | +2.65 | +105.58 | 0 | 0 |
| 2025/10/16 | 161.5 | -5 | -3 | 1,262 | 20,413.65 | 353 | 27.98 | 5,709.55 | 27.97 | 5,740.1 | 28.12 | +30.55 | +865.44 | 0 | 0 |
| 2025/10/15 | 166.5 | +1 | +0.6 | 945 | 15,610.16 | 311 | 32.9 | 5,124.2 | 32.83 | 5,146.35 | 32.97 | +22.15 | +712.22 | 0 | 0 |
| 2025/10/14 | 165.5 | -5.5 | -3.22 | 1,544 | 25,900.16 | 283 | 18.33 | 4,763.35 | 18.39 | 4,777.05 | 18.44 | +13.7 | +484.1 | 0 | 0 |
| 2025/10/13 | 171 | -8 | -4.47 | 1,153 | 19,799.18 | 361 | 31.3 | 6,199.65 | 31.31 | 6,207.2 | 31.35 | +7.55 | +209.14 | 0 | 0 |
| 2025/10/09 | 179 | -4 | -2.19 | 1,525 | 27,235.29 | 511 | 33.51 | 9,137.65 | 33.55 | 9,148.8 | 33.59 | +11.15 | +218.2 | 0 | 0 |
| 2025/10/08 | 183 | +0 | +0 | 688 | 12,500.44 | 282 | 40.97 | 5,116.1 | 40.93 | 5,125.75 | 41 | +9.65 | +342.2 | 0 | 0 |
| 2025/10/07 | 183 | +4 | +2.23 | 1,188 | 21,212.93 | 462 | 38.88 | 8,180.25 | 38.56 | 8,283.35 | 39.05 | +103.1 | +2,231.6 | 0 | 0 |
| 2025/10/03 | 179 | -4 | -2.19 | 1,043 | 18,709.87 | 302 | 28.95 | 5,426.9 | 29.01 | 5,439.3 | 29.07 | +12.4 | +410.6 | 0 | 0 |
| 2025/10/02 | 183 | +6.5 | +3.68 | 1,987 | 36,153.53 | 791 | 39.8 | 14,320.2 | 39.61 | 14,424.45 | 39.9 | +104.25 | +1,317.95 | 2 | 0.1 |
| 2025/10/01 | 176.5 | +2.5 | +1.44 | 1,347 | 23,533.13 | 395 | 29.33 | 6,889.1 | 29.27 | 6,910.3 | 29.36 | +21.2 | +536.71 | 0 | 0 |
| 2025/09/30 | 174 | +4 | +2.35 | 1,111 | 19,230.84 | 339 | 30.52 | 5,848.7 | 30.41 | 5,871.8 | 30.53 | +23.1 | +681.42 | 1 | 0.09 |
| 2025/09/26 | 170 | -2 | -1.16 | 980 | 16,672.16 | 409 | 41.75 | 6,961.6 | 41.76 | 6,973.3 | 41.83 | +11.7 | +286.06 | 0 | 0 |
| 2025/09/25 | 172 | +2 | +1.18 | 1,355 | 23,170.96 | 639 | 47.15 | 10,901.45 | 47.05 | 10,971.55 | 47.35 | +70.1 | +1,097.03 | 0 | 0 |
| 2025/09/24 | 170 | +3 | +1.8 | 1,124 | 19,136.3 | 494 | 43.94 | 8,400.55 | 43.9 | 8,422.45 | 44.01 | +21.9 | +443.32 | 0 | 0 |
| 2025/09/23 | 167 | -4 | -2.34 | 1,541 | 26,245.88 | 706 | 45.81 | 12,020.45 | 45.8 | 12,072.15 | 46 | +51.7 | +732.29 | 0 | 0 |
| 2025/09/22 | 171 | +11 | +6.88 | 2,607 | 44,736.89 | 1,097 | 42.08 | 18,822.25 | 42.07 | 18,797.65 | 42.02 | -24.6 | -224.25 | 3 | 0.12 |
| 2025/09/19 | 160 | +5 | +3.23 | 1,916 | 30,975.35 | 664 | 34.66 | 10,731.7 | 34.65 | 10,726.45 | 34.63 | -5.25 | -79.07 | 0 | 0 |
| 2025/09/18 | 155 | +1.5 | +0.98 | 1,481 | 23,090.99 | 538 | 36.32 | 8,401.2 | 36.38 | 8,393.95 | 36.35 | -7.25 | -134.76 | 0 | 0 |
| 2025/09/17 | 153.5 | +9 | +6.23 | 2,255 | 34,268.85 | 892 | 39.56 | 13,470.8 | 39.31 | 13,594 | 39.67 | +123.2 | +1,381.17 | 2 | 0.09 |
| 2025/09/16 | 144.5 | +5.5 | +3.96 | 944 | 13,532.02 | 283 | 29.97 | 4,026.8 | 29.76 | 4,051.4 | 29.94 | +24.6 | +869.26 | 0 | 0 |
| 2025/09/15 | 139 | -1 | -0.71 | 735 | 10,308.17 | 199 | 27.07 | 2,790.35 | 27.07 | 2,802.05 | 27.18 | +11.7 | +587.94 | 0 | 0 |
| 2025/09/12 | 140 | +1 | +0.72 | 531 | 7,405.01 | 72 | 13.56 | 1,004.2 | 13.56 | 1,005.5 | 13.58 | +1.3 | +180.56 | 0 | 0 |
| 2025/09/11 | 139 | -3.5 | -2.46 | 563 | 7,872.6 | 124 | 22.02 | 1,735.75 | 22.05 | 1,738.4 | 22.08 | +2.65 | +213.71 | 0 | 0 |
| 2025/09/10 | 142.5 | +0.5 | +0.35 | 601 | 8,490.2 | 175 | 29.14 | 2,469.6 | 29.09 | 2,477.25 | 29.18 | +7.65 | +437.14 | 0 | 0 |
| 2025/09/09 | 142 | -2.5 | -1.73 | 509 | 7,284.36 | 111 | 21.81 | 1,589.9 | 21.83 | 1,593.15 | 21.87 | +3.25 | +292.79 | 0 | 0 |
| 2025/09/08 | 144.5 | +5 | +3.58 | 520 | 7,460.69 | 95 | 18.25 | 1,353.65 | 18.14 | 1,361.45 | 18.25 | +7.8 | +821.05 | 0 | 0 |
| 2025/09/05 | 139.5 | -2 | -1.41 | 466 | 6,527.95 | 78 | 16.75 | 1,095.6 | 16.78 | 1,098.45 | 16.83 | +2.85 | +365.38 | 0 | 0 |
| 2025/09/04 | 141.5 | +0 | +0 | 394 | 5,599.22 | 94 | 23.84 | 1,334.9 | 23.84 | 1,336.65 | 23.87 | +1.75 | +186.17 | 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。
