1736
139
TWD-3.50 (-2.46%)
2025.09.11收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2025/09/11) 當沖狀況。整體成交張數為124張，佔整體市場成交張數的22.02%。當日現股當沖之總損益為+2.65萬元、每張平均損益則為+214元。
開盤價
141.5
收盤價
139
當日範圍
138 - 142.5
成交張數
563
開盤價(昨)
142.5
收盤價(昨)
142.5
昨日範圍
139.5 - 143
成交張數(昨)
601
成交金額
7870.66萬
成交金額(昨)
8495.94萬
52週範圍
119 - 217
發行股數
3億
市值
422億
現股當沖－歷史逐日資訊
開盤價
141.5
收盤價
139
成交張數
563
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 | 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 |
| 2025/09/03 | 141.5 | -2.5 | -1.74 | 486 | 6,902.78 | 112 | 23.03 | 1,592 | 23.06 | 1,591.9 | 23.06 | -0.1 | -8.93 | 0 | 0 |
| 2025/09/02 | 144 | +1.5 | +1.05 | 441 | 6,416.45 | 194 | 43.96 | 2,820.9 | 43.96 | 2,819.7 | 43.94 | -1.2 | -61.86 | 0 | 0 |
| 2025/09/01 | 142.5 | -1.5 | -1.04 | 521 | 7,504.12 | 168 | 32.27 | 2,418 | 32.22 | 2,443.25 | 32.56 | +25.25 | +1,502.98 | 0 | 0 |
| 2025/08/29 | 144 | -2 | -1.37 | 477 | 6,905.17 | 55 | 11.53 | 797.4 | 11.55 | 797.75 | 11.55 | +0.35 | +63.64 | 0 | 0 |
| 2025/08/28 | 146 | -2 | -1.35 | 313 | 4,586.27 | 77 | 24.61 | 1,128.8 | 24.61 | 1,128.95 | 24.62 | +0.15 | +19.48 | 0 | 0 |
| 2025/08/27 | 148 | -2.5 | -1.66 | 375 | 5,570.68 | 87 | 23.18 | 1,295.5 | 23.26 | 1,293.05 | 23.21 | -2.45 | -281.61 | 0 | 0 |
| 2025/08/26 | 150.5 | +3 | +2.03 | 475 | 7,042.69 | 150 | 31.59 | 2,211.3 | 31.4 | 2,224.85 | 31.59 | +13.55 | +903.33 | 0 | 0 |
| 2025/08/25 | 147.5 | +2.5 | +1.72 | 329 | 4,861.3 | 106 | 32.21 | 1,567.05 | 32.24 | 1,563.7 | 32.17 | -3.35 | -316.04 | 0 | 0 |
| 2025/08/22 | 145 | -2.5 | -1.69 | 389 | 5,671.87 | 97 | 24.97 | 1,416.45 | 24.97 | 1,419.8 | 25.03 | +3.35 | +345.36 | 0 | 0 |
| 2025/08/21 | 147.5 | +0 | +0 | 367 | 5,422.59 | 70 | 19.1 | 1,037.25 | 19.13 | 1,036.1 | 19.11 | -1.15 | -164.29 | 0 | 0 |
| 2025/08/20 | 147.5 | -1 | -0.67 | 391 | 5,801.57 | 152 | 38.9 | 2,258 | 38.92 | 2,259.2 | 38.94 | +1.2 | +78.95 | 0 | 0 |
| 2025/08/19 | 148.5 | -1 | -0.67 | 301 | 4,479.46 | 91 | 30.22 | 1,353 | 30.2 | 1,354.25 | 30.23 | +1.25 | +137.36 | 0 | 0 |
| 2025/08/18 | 149.5 | -5.5 | -3.55 | 1,195 | 17,913.5 | 140 | 11.71 | 2,110.85 | 11.78 | 2,108.9 | 11.77 | -1.95 | -139.29 | 0 | 0 |
| 2025/08/15 | 155 | +1 | +0.65 | 385 | 5,981.43 | 151 | 39.23 | 2,344.7 | 39.2 | 2,348.75 | 39.27 | +4.05 | +268.21 | 0 | 0 |
| 2025/08/14 | 154 | +1 | +0.65 | 363 | 5,636.29 | 114 | 31.41 | 1,766.3 | 31.34 | 1,770.7 | 31.42 | +4.4 | +385.96 | 0 | 0 |
| 2025/08/13 | 153 | -2 | -1.29 | 887 | 13,641.52 | 261 | 29.41 | 4,031.15 | 29.55 | 4,016.8 | 29.45 | -14.35 | -549.81 | 0 | 0 |
| 2025/08/12 | 155 | -1.5 | -0.96 | 688 | 10,862.77 | 251 | 36.5 | 3,956.65 | 36.42 | 3,961.5 | 36.47 | +4.85 | +193.23 | 1 | 0.15 |
| 2025/08/11 | 156.5 | +1 | +0.64 | 729 | 11,207.06 | 328 | 45 | 5,023.35 | 44.82 | 5,061.6 | 45.16 | +38.25 | +1,166.16 | 1 | 0.14 |
| 2025/08/08 | 155.5 | -5 | -3.12 | 559 | 8,784.54 | 132 | 23.6 | 2,078.45 | 23.66 | 2,072.75 | 23.6 | -5.7 | -431.82 | 0 | 0 |
| 2025/08/07 | 160.5 | -2.5 | -1.53 | 639 | 10,299.94 | 157 | 24.56 | 2,531.85 | 24.58 | 2,534.45 | 24.61 | +2.6 | +165.61 | 0 | 0 |
| 2025/08/06 | 163 | +2.5 | +1.56 | 734 | 11,909.3 | 208 | 28.36 | 3,367.5 | 28.28 | 3,377.4 | 28.36 | +9.9 | +475.96 | 0 | 0 |
| 2025/08/05 | 160.5 | +4 | +2.56 | 820 | 13,114 | 262 | 31.96 | 4,186.4 | 31.92 | 4,199.9 | 32.03 | +13.5 | +515.27 | 0 | 0 |
| 2025/08/04 | 156.5 | +3.5 | +2.29 | 636 | 9,747.77 | 249 | 39.13 | 3,790.65 | 38.89 | 3,813.45 | 39.12 | +22.8 | +915.66 | 0 | 0 |
| 2025/08/01 | 153 | +0.5 | +0.33 | 464 | 7,082.55 | 118 | 25.41 | 1,789.6 | 25.27 | 1,806.8 | 25.51 | +17.2 | +1,457.63 | 0 | 0 |
| 2025/07/31 | 152.5 | -3 | +0.66 | 387 | 5,877.34 | 96 | 24.82 | 1,457 | 24.79 | 1,461.1 | 24.86 | +4.1 | +427.08 | 3 | 0.78 |
| 2025/07/30 | 155.5 | +3.5 | +2.3 | 822 | 12,746.39 | 217 | 26.4 | 3,347.45 | 26.26 | 3,382.2 | 26.53 | +34.75 | +1,601.38 | 0 | 0 |
| 2025/07/29 | 152 | -6.5 | -4.1 | 915 | 14,078.89 | 201 | 21.97 | 3,105.3 | 22.06 | 3,074.8 | 21.84 | -30.5 | -1,517.41 | 0 | 0 |
| 2025/07/28 | 158.5 | -1.5 | -0.94 | 452 | 7,177.31 | 129 | 28.51 | 2,046.25 | 28.51 | 2,053.65 | 28.61 | +7.4 | +573.64 | 0 | 0 |
| 2025/07/25 | 160 | -3.5 | -2.14 | 425 | 6,827.68 | 151 | 35.51 | 2,429.8 | 35.59 | 2,423.55 | 35.5 | -6.25 | -413.91 | 0 | 0 |
| 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 |
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。
