1736
158
TWD+1.00 (0.64%)
2025.05.21收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2025/05/20) 當沖狀況。整體成交張數為430張，佔整體市場成交張數的42.96%。當日現股當沖之總損益為+46.4萬元、每張平均損益則為+1,079元。
開盤價
157
收盤價
158
當日範圍
155.5 - 159.5
成交張數
389
開盤價(昨)
156.5
收盤價(昨)
157
昨日範圍
154 - 160
成交張數(昨)
1,001
成交金額
6129.50萬
成交金額(昨)
1.57億
52週範圍
85.1 - 217
發行股數
3億
市值
479億
現股當沖－歷史逐日資訊
開盤價
157
收盤價
158
成交張數
389
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(%) | ||||||
| 2025/05/20 | 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 |
| 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 |
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。
