1736
169.5
TWD+5.50 (3.35%)
2025.07.17收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2025/07/16) 當沖狀況。整體成交張數為247張，佔整體市場成交張數的27.07%。當日現股當沖之總損益為+5.65萬元、每張平均損益則為+229元。
開盤價
165.5
收盤價
169.5
當日範圍
165.5 - 172
成交張數
674
開盤價(昨)
166
收盤價(昨)
164
昨日範圍
163.5 - 167.5
成交張數(昨)
912
成交金額
1.14億
成交金額(昨)
1.50億
52週範圍
101 - 217
發行股數
3億
市值
514億
現股當沖－歷史逐日資訊
開盤價
165.5
收盤價
169.5
成交張數
674
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(%) | ||||||
| 2025/07/24 | 163.5 | +1.5 | +0.93 | 911 | 14,644.41 | 361 | 39.62 | 5,786.7 | 39.51 | 5,826.1 | 39.78 | +39.4 | +1,091.41 | 0 | 0 |
| 2025/07/23 | 162 | +2 | +1.25 | 518 | 8,455.44 | 175 | 33.79 | 2,855.2 | 33.77 | 2,857.9 | 33.8 | +2.7 | +154.29 | 0 | 0 |
| 2025/07/22 | 160 | -4.5 | -2.74 | 722 | 11,698.77 | 192 | 26.61 | 3,113.85 | 26.62 | 3,125.5 | 26.72 | +11.65 | +606.77 | 0 | 0 |
| 2025/07/21 | 164.5 | -4 | -2.37 | 812 | 13,448.37 | 291 | 35.84 | 4,819.35 | 35.84 | 4,836.9 | 35.97 | +17.55 | +603.09 | 0 | 0 |
| 2025/07/18 | 168.5 | -1 | -0.59 | 551 | 9,334.42 | 228 | 41.38 | 3,860 | 41.35 | 3,868.35 | 41.44 | +8.35 | +366.23 | 0 | 0 |
| 2025/07/17 | 169.5 | +5.5 | +3.35 | 674 | 11,437.18 | 217 | 32.2 | 3,661.55 | 32.01 | 3,680.2 | 32.18 | +18.65 | +859.45 | 0 | 0 |
| 2025/07/16 | 164 | -2 | -1.2 | 912 | 15,048.99 | 247 | 27.07 | 4,076.5 | 27.09 | 4,082.15 | 27.13 | +5.65 | +228.74 | 0 | 0 |
| 2025/07/15 | 166 | -1 | -0.6 | 569 | 9,520.12 | 202 | 35.49 | 3,377.55 | 35.48 | 3,384.2 | 35.55 | +6.65 | +329.21 | 1 | 0.18 |
| 2025/07/14 | 167 | -8.5 | -4.84 | 931 | 15,753.33 | 247 | 26.53 | 4,171.6 | 26.48 | 4,187.9 | 26.58 | +16.3 | +659.92 | 0 | 0 |
| 2025/07/11 | 175.5 | +1 | +0.57 | 1,685 | 30,027.59 | 890 | 52.82 | 15,855.3 | 52.8 | 15,872.3 | 52.86 | +17 | +191.01 | 1 | 0.06 |
| 2025/07/10 | 174.5 | -4 | -2.24 | 738 | 13,008.07 | 280 | 37.92 | 4,937.25 | 37.96 | 4,942.5 | 38 | +5.25 | +187.5 | 0 | 0 |
| 2025/07/09 | 178.5 | +5.5 | +3.18 | 968 | 17,259.03 | 394 | 40.7 | 7,011.75 | 40.63 | 7,025.55 | 40.71 | +13.8 | +350.25 | 0 | 0 |
| 2025/07/08 | 173 | -1.5 | -0.86 | 626 | 10,845.95 | 269 | 43 | 4,660.9 | 42.97 | 4,674.6 | 43.1 | +13.7 | +509.29 | 0 | 0 |
| 2025/07/07 | 174.5 | -6.5 | -3.59 | 849 | 14,949.62 | 392 | 46.15 | 6,908.1 | 46.21 | 6,921.15 | 46.3 | +13.05 | +332.91 | 0 | 0 |
| 2025/07/04 | 181 | +0 | +0 | 1,170 | 20,877.02 | 547 | 46.74 | 9,722.75 | 46.57 | 9,795.9 | 46.92 | +73.15 | +1,337.29 | 0 | 0 |
| 2025/07/03 | 181 | -0.5 | -0.28 | 4,265 | 78,690.8 | 2,335 | 54.74 | 43,111.1 | 54.79 | 43,083.4 | 54.75 | -27.7 | -118.63 | 2 | 0.05 |
| 2025/07/02 | 181.5 | +8 | +4.61 | 3,140 | 56,440.05 | 1,357 | 43.21 | 24,320.95 | 43.09 | 24,347.1 | 43.14 | +26.15 | +192.7 | 0 | 0 |
| 2025/07/01 | 173.5 | +0 | +0 | 981 | 16,910.28 | 458 | 46.67 | 7,886.65 | 46.64 | 7,913.3 | 46.8 | +26.65 | +581.88 | 0 | 0 |
| 2025/06/30 | 173.5 | -0.5 | -0.29 | 1,237 | 21,543.85 | 466 | 37.68 | 8,112.75 | 37.66 | 8,133.25 | 37.75 | +20.5 | +439.91 | 0 | 0 |
| 2025/06/27 | 174 | -7.5 | -4.13 | 4,329 | 77,100.65 | 2,426 | 56.04 | 43,236.2 | 56.08 | 43,294.05 | 56.15 | +57.85 | +238.46 | 6 | 0.14 |
| 2025/06/26 | 181.5 | +4.5 | +2.54 | 5,676 | 102,453.31 | 3,377 | 59.49 | 60,894.25 | 59.44 | 61,035.85 | 59.57 | +141.6 | +419.31 | 4 | 0.07 |
| 2025/06/25 | 177 | +16 | +9.94 | 3,738 | 64,585.87 | 8 | 0.21 | 28.68 | 0.04 | 28.8 | 0.04 | +0.11 | +137.5 | 1 | 0.03 |
| 2025/06/24 | 161 | +4.5 | +2.88 | 2,410 | 38,747.74 | 1,043 | 43.27 | 16,703.3 | 43.11 | 16,793.55 | 43.34 | +90.25 | +865.29 | 1 | 0.04 |
| 2025/06/23 | 156.5 | +11.5 | +7.93 | 2,646 | 40,243.51 | 1,193 | 45.08 | 18,021.95 | 44.78 | 18,109.65 | 45 | +87.7 | +735.12 | 2 | 0.08 |
| 2025/06/20 | 145 | -10.5 | -6.75 | 2,414 | 35,653.75 | 1,014 | 42 | 14,954.8 | 41.94 | 15,091.05 | 42.33 | +136.25 | +1,343.69 | 1 | 0.04 |
| 2025/06/19 | 155.5 | +6 | +4.01 | 2,723 | 42,493.17 | 1,366 | 50.16 | 21,273.75 | 50.06 | 21,339.05 | 50.22 | +65.3 | +478.04 | 3 | 0.11 |
| 2025/06/18 | 149.5 | -0.5 | -0.33 | 1,284 | 19,348.19 | 491 | 38.23 | 7,400.7 | 38.25 | 7,408.25 | 38.29 | +7.55 | +153.77 | 3 | 0.23 |
| 2025/06/17 | 150 | +7 | +4.9 | 1,069 | 15,859.18 | 334 | 31.24 | 4,913.2 | 30.98 | 4,959.8 | 31.27 | +46.6 | +1,395.21 | 0 | 0 |
| 2025/06/16 | 143 | +1 | +0.7 | 1,586 | 23,306.12 | 979 | 61.73 | 14,417.8 | 61.86 | 14,409.6 | 61.83 | -8.2 | -83.76 | 0 | 0 |
| 2025/06/13 | 142 | -3.5 | -2.41 | 732 | 10,353.15 | 278 | 37.97 | 3,932.35 | 37.98 | 3,950.35 | 38.16 | +18 | +647.48 | 0 | 0 |
| 2025/06/12 | 145.5 | +1.5 | +1.04 | 754 | 10,856.83 | 208 | 27.57 | 2,982.5 | 27.47 | 2,994.75 | 27.58 | +12.25 | +588.94 | 0 | 0 |
| 2025/06/11 | 144 | -2.5 | -1.71 | 415 | 6,017.89 | 127 | 30.61 | 1,842.4 | 30.62 | 1,847.35 | 30.7 | +4.95 | +389.76 | 0 | 0 |
| 2025/06/10 | 146.5 | -1 | -0.68 | 439 | 6,487.69 | 130 | 29.61 | 1,921 | 29.61 | 1,924.5 | 29.66 | +3.5 | +269.23 | 0 | 0 |
| 2025/06/09 | 147.5 | +3 | +2.08 | 595 | 8,713.12 | 260 | 43.68 | 3,796.3 | 43.57 | 3,810 | 43.73 | +13.7 | +526.92 | 0 | 0 |
| 2025/06/06 | 144.5 | -2 | -1.37 | 554 | 8,055.82 | 205 | 36.98 | 2,981.3 | 37.01 | 2,984.7 | 37.05 | +3.4 | +165.85 | 0 | 0 |
| 2025/06/05 | 146.5 | -3 | -2.01 | 397 | 5,911.61 | 165 | 41.58 | 2,458.2 | 41.58 | 2,462.8 | 41.66 | +4.6 | +278.79 | 0 | 0 |
| 2025/06/04 | 149.5 | +5 | +3.46 | 616 | 9,190.48 | 249 | 40.4 | 3,699.9 | 40.26 | 3,717.45 | 40.45 | +17.55 | +704.82 | 0 | 0 |
| 2025/06/03 | 144.5 | +3.5 | +2.48 | 786 | 11,372.75 | 362 | 46.06 | 5,235.25 | 46.03 | 5,240.8 | 46.08 | +5.55 | +153.31 | 0 | 0 |
| 2025/06/02 | 141 | -8 | -5.37 | 928 | 13,229.83 | 267 | 28.78 | 3,812.55 | 28.82 | 3,823.9 | 28.9 | +11.35 | +425.09 | 0 | 0 |
| 2025/05/29 | 149 | +0 | +0 | 1,380 | 20,861.83 | 465 | 33.69 | 7,024.55 | 33.67 | 7,044.05 | 33.77 | +19.5 | +419.35 | 0 | 0 |
| 2025/05/28 | 149 | +2 | +1.36 | 929 | 14,000.16 | 396 | 42.63 | 5,961.8 | 42.58 | 5,970 | 42.64 | +8.2 | +207.07 | 0 | 0 |
| 2025/05/27 | 147 | -1 | -0.68 | 425 | 6,260.89 | 124 | 29.17 | 1,826.15 | 29.17 | 1,827.4 | 29.19 | +1.25 | +100.81 | 0 | 0 |
| 2025/05/26 | 148 | +0 | +0 | 805 | 12,072.7 | 339 | 42.1 | 5,085.45 | 42.12 | 5,097.95 | 42.23 | +12.5 | +368.73 | 0 | 0 |
| 2025/05/23 | 148 | -1.5 | -1 | 656 | 9,794.07 | 270 | 41.16 | 4,037.5 | 41.22 | 4,029.25 | 41.14 | -8.25 | -305.56 | 0 | 0 |
| 2025/05/22 | 149.5 | -8.5 | -5.38 | 1,095 | 16,640.29 | 279 | 25.47 | 4,241.8 | 25.49 | 4,247.3 | 25.52 | +5.5 | +197.13 | 0 | 0 |
| 2025/05/21 | 158 | +1 | +0.64 | 389 | 6,130.78 | 149 | 38.3 | 2,341.6 | 38.19 | 2,350 | 38.33 | +8.4 | +563.76 | 0 | 0 |
| 2025/05/20 | 157 | +0 | +0 | 1,001 | 15,707.36 | 430 | 42.96 | 6,713.25 | 42.74 | 6,759.65 | 43.03 | +46.4 | +1,079.07 | 0 | 0 |
| 2025/05/19 | 157 | -3 | -1.88 | 872 | 13,751.88 | 327 | 37.48 | 5,149.15 | 37.44 | 5,170.3 | 37.6 | +21.15 | +646.79 | 0 | 0 |
| 2025/05/16 | 160 | -6.5 | -3.9 | 705 | 11,391.76 | 130 | 18.44 | 2,106.95 | 18.5 | 2,101.9 | 18.45 | -5.05 | -388.46 | 0 | 0 |
| 2025/05/15 | 166.5 | +2 | +1.22 | 317 | 5,254.03 | 118 | 37.25 | 1,955.35 | 37.22 | 1,955 | 37.21 | -0.35 | -29.66 | 0 | 0 |
| 2025/05/14 | 164.5 | -0.5 | -0.3 | 745 | 12,286.04 | 251 | 33.68 | 4,137.75 | 33.68 | 4,144.05 | 33.73 | +6.3 | +251 | 0 | 0 |
| 2025/05/13 | 165 | +1.5 | +0.92 | 1,152 | 19,488.54 | 487 | 42.28 | 8,235.1 | 42.26 | 8,270.9 | 42.44 | +35.8 | +735.11 | 0 | 0 |
| 2025/05/12 | 163.5 | +2.5 | +1.55 | 333 | 5,477.58 | 130 | 39.01 | 2,136.4 | 39 | 2,136.05 | 39 | -0.35 | -26.92 | 0 | 0 |
| 2025/05/09 | 161 | -4.5 | -2.72 | 1,354 | 21,613.41 | 619 | 45.71 | 9,856.25 | 45.6 | 9,918.95 | 45.89 | +62.7 | +1,012.92 | 0 | 0 |
| 2025/05/08 | 165.5 | +5.5 | +3.44 | 518 | 8,561.67 | 213 | 41.11 | 3,503.5 | 40.92 | 3,516.1 | 41.07 | +12.6 | +591.55 | 0 | 0 |
| 2025/05/07 | 160 | -5 | -3.03 | 524 | 8,444.55 | 194 | 37.04 | 3,134.1 | 37.11 | 3,129 | 37.05 | -5.1 | -262.89 | 0 | 0 |
| 2025/05/06 | 165 | -0.5 | -0.3 | 462 | 7,619.2 | 218 | 47.23 | 3,600.35 | 47.25 | 3,605.8 | 47.33 | +5.45 | +250 | 0 | 0 |
| 2025/05/05 | 165.5 | -9.5 | -5.43 | 1,110 | 18,568.7 | 508 | 45.78 | 8,507.55 | 45.82 | 8,556.6 | 46.08 | +49.05 | +965.55 | 0 | 0 |
| 2025/05/02 | 175 | +3 | +1.74 | 484 | 8,461.4 | 157 | 32.42 | 2,739.4 | 32.38 | 2,744.45 | 32.43 | +5.05 | +321.66 | 0 | 0 |
| 2025/04/30 | 172 | -1 | -0.58 | 758 | 13,103.4 | 427 | 56.37 | 7,380.3 | 56.32 | 7,396.4 | 56.45 | +16.1 | +377.05 | 1 | 0.13 |
| 2025/04/29 | 173 | -1 | -0.57 | 866 | 15,164.44 | 383 | 44.21 | 6,721.75 | 44.33 | 6,712.4 | 44.26 | -9.35 | -244.13 | 0 | 0 |
| 2025/04/28 | 174 | -2 | -1.14 | 1,018 | 17,854.06 | 378 | 37.15 | 6,663.75 | 37.32 | 6,643.95 | 37.21 | -19.8 | -523.81 | 0 | 0 |
| 2025/04/25 | 176 | +6.5 | +3.83 | 1,412 | 24,958.18 | 548 | 38.8 | 9,651.05 | 38.67 | 9,702.85 | 38.88 | +51.8 | +945.26 | 25 | 1.77 |
| 2025/04/24 | 169.5 | -4 | -2.31 | 956 | 16,309.97 | 336 | 35.14 | 5,761.4 | 35.32 | 5,714.3 | 35.04 | -47.1 | -1,401.79 | 5 | 0.52 |
| 2025/04/23 | 173.5 | +5 | +2.97 | 1,452 | 25,231.07 | 581 | 40.02 | 10,052.8 | 39.84 | 10,130.95 | 40.15 | +78.15 | +1,345.09 | 0 | 0 |
| 2025/04/22 | 168.5 | -4 | -2.32 | 1,742 | 29,790.6 | 441 | 25.31 | 7,574.05 | 25.42 | 7,519.6 | 25.24 | -54.45 | -1,234.69 | 0 | 0 |
| 2025/04/21 | 172.5 | -4.5 | -2.54 | 1,207 | 21,342.67 | 355 | 29.41 | 6,343.55 | 29.72 | 6,237.85 | 29.23 | -105.7 | -2,977.46 | 0 | 0 |
| 2025/04/18 | 177 | +0 | +0 | 789 | 14,089.99 | 349 | 44.23 | 6,234.9 | 44.25 | 6,250.85 | 44.36 | +15.95 | +457.02 | 0 | 0 |
| 2025/04/17 | 177 | -4.5 | -2.48 | 1,156 | 20,492.03 | 586 | 50.71 | 10,402 | 50.76 | 10,421.35 | 50.86 | +19.35 | +330.2 | 0 | 0 |
| 2025/04/16 | 181.5 | -1.5 | -0.82 | 1,539 | 27,498.06 | 897 | 58.28 | 16,036.9 | 58.32 | 16,037.65 | 58.32 | +0.75 | +8.36 | 0 | 0 |
| 2025/04/15 | 183 | +5.5 | +3.1 | 1,473 | 27,217.28 | 928 | 63 | 17,129.05 | 62.93 | 17,153.85 | 63.03 | +24.8 | +267.24 | 3 | 0.2 |
| 2025/04/14 | 177.5 | -2 | -1.11 | 2,068 | 37,098.78 | 1,193 | 57.7 | 21,412 | 57.72 | 21,438.8 | 57.79 | +26.8 | +224.64 | 0 | 0 |
| 2025/04/11 | 179.5 | +6 | +3.46 | 2,938 | 50,797.53 | 1,840 | 62.64 | 31,683.55 | 62.37 | 31,855.15 | 62.71 | +171.6 | +932.61 | 1 | 0.03 |
| 2025/04/10 | 173.5 | +15.5 | +9.81 | 654 | 11,346.36 | 1 | 0.15 | 17.35 | 0.15 | 17.35 | 0.15 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 158 | -17.5 | -9.97 | 2,229 | 35,548.24 | 603 | 27.05 | 9,663.8 | 27.19 | 9,715.75 | 27.33 | +51.95 | +861.53 | 0 | 0 |
| 2025/04/08 | 175.5 | -19 | -9.77 | 1,360 | 23,937.3 | 204 | 15 | 3,603.55 | 15.05 | 3,619.35 | 15.12 | +15.8 | +774.51 | 0 | 0 |
| 2025/04/07 | 194.5 | -21.5 | -9.95 | 149 | 2,901.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 216 | -0.5 | -0.23 | 7,559 | 163,735.48 | 5,318 | 70.35 | 115,040 | 70.26 | 115,351.2 | 70.45 | +311.2 | +585.18 | 2 | 0.03 |
| 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 |
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。
