1736
125
TWD+0.00 (0.00%)
2026.05.20收盤
喬山－現股當沖
喬山最新現股當沖狀況
整理喬山最新(2026/04/24) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的19.31%。當日現股當沖之總損益為-8,000元、每張平均損益則為-70元。
開盤價
124.5
收盤價
125
當日範圍
123 - 125.5
成交張數
491
開盤價(昨)
122
收盤價(昨)
125
昨日範圍
122 - 126
成交張數(昨)
535
成交金額
6089.51萬
成交金額(昨)
6637.15萬
52週範圍
111 - 183
發行股數
3億
市值
379億
現股當沖－歷史逐日資訊
開盤價
124.5
收盤價
125
成交張數
491
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(%) | ||||||
| 2026/04/24 | 111 | -1 | -0.89 | 590 | 6,585.08 | 114 | 19.31 | 1,271.9 | 19.31 | 1,271.1 | 19.3 | -0.8 | -70.18 | 0 | 0 |
| 2026/04/23 | 112 | -4.5 | -3.86 | 1,017 | 11,418.53 | 122 | 12 | 1,368.2 | 11.98 | 1,365.55 | 11.96 | -2.65 | -217.21 | 0 | 0 |
| 2026/04/22 | 116.5 | -1 | -0.85 | 603 | 6,995.6 | 86 | 14.26 | 999.7 | 14.29 | 999.4 | 14.29 | -0.3 | -34.88 | 0 | 0 |
| 2026/04/21 | 117.5 | +1.5 | +1.29 | 702 | 8,223.32 | 92 | 13.1 | 1,079.2 | 13.12 | 1,078.35 | 13.11 | -0.85 | -92.39 | 0 | 0 |
| 2026/04/20 | 116 | -2.5 | -2.11 | 759 | 8,796.14 | 77 | 10.14 | 896.5 | 10.19 | 893.05 | 10.15 | -3.45 | -448.05 | 0 | 0 |
| 2026/04/17 | 118.5 | -1.5 | -1.25 | 499 | 5,939.82 | 89 | 17.82 | 1,059.35 | 17.83 | 1,059.3 | 17.83 | -0.05 | -5.62 | 0 | 0 |
| 2026/04/16 | 120 | +4 | +3.45 | 657 | 7,855.62 | 143 | 21.76 | 1,701.95 | 21.67 | 1,713.4 | 21.81 | +11.45 | +800.7 | 0 | 0 |
| 2026/04/15 | 116 | -2 | -1.69 | 446 | 5,215.08 | 55 | 12.34 | 643.9 | 12.35 | 643.5 | 12.34 | -0.4 | -72.73 | 0 | 0 |
| 2026/04/14 | 118 | +0 | +0 | 515 | 6,061.02 | 178 | 34.58 | 2,091.85 | 34.51 | 2,096 | 34.58 | +4.15 | +233.15 | 0 | 0 |
| 2026/04/13 | 118 | -3 | -2.48 | 756 | 8,914.84 | 134 | 17.73 | 1,581.85 | 17.74 | 1,583.9 | 17.77 | +2.05 | +152.99 | 2 | 0.26 |
| 2026/04/10 | 121 | -0.5 | -0.41 | 590 | 7,163.48 | 171 | 28.98 | 2,077.5 | 29 | 2,081.25 | 29.05 | +3.75 | +219.3 | 0 | 0 |
| 2026/04/09 | 121.5 | -3.5 | -2.8 | 579 | 7,074.98 | 140 | 24.18 | 1,717.9 | 24.28 | 1,721.3 | 24.33 | +3.4 | +242.86 | 0 | 0 |
| 2026/04/08 | 125 | +3 | +2.46 | 561 | 7,045.91 | 231 | 41.2 | 2,898.85 | 41.14 | 2,907.95 | 41.27 | +9.1 | +393.94 | 2 | 0.36 |
| 2026/04/07 | 122 | -1 | -0.81 | 390 | 4,760.93 | 152 | 38.96 | 1,847.55 | 38.81 | 1,865.05 | 39.17 | +17.5 | +1,151.32 | 0 | 0 |
| 2026/04/02 | 123 | -7.5 | -5.75 | 397 | 5,002.53 | 155 | 39.04 | 1,955.2 | 39.08 | 1,966.95 | 39.32 | +11.75 | +758.06 | 0 | 0 |
| 2026/04/01 | 130.5 | +9.5 | +7.85 | 593 | 7,572.32 | 116 | 19.56 | 1,476.8 | 19.5 | 1,484.7 | 19.61 | +7.9 | +681.03 | 0 | 0 |
| 2026/03/31 | 121 | -1.5 | -1.22 | 288 | 3,470.71 | 82 | 28.46 | 988.7 | 28.49 | 992.15 | 28.59 | +3.45 | +420.73 | 0 | 0 |
| 2026/03/30 | 122.5 | -2 | -1.61 | 268 | 3,258.51 | 110 | 41.09 | 1,335.55 | 40.99 | 1,339.7 | 41.11 | +4.15 | +377.27 | 0 | 0 |
| 2026/03/27 | 124.5 | -2 | -1.58 | 472 | 5,807.38 | 109 | 23.1 | 1,340.6 | 23.08 | 1,350.2 | 23.25 | +9.6 | +880.73 | 1 | 0.21 |
| 2026/03/26 | 126.5 | +0 | +0 | 249 | 3,139.7 | 64 | 25.73 | 806.3 | 25.68 | 807.25 | 25.71 | +0.95 | +148.44 | 0 | 0 |
| 2026/03/25 | 126.5 | +2 | +1.61 | 146 | 1,839.52 | 41 | 28.03 | 514.85 | 27.99 | 516.9 | 28.1 | +2.05 | +500 | 0 | 0 |
| 2026/03/24 | 124.5 | -1 | -0.8 | 325 | 4,060.81 | 89 | 27.38 | 1,113.85 | 27.43 | 1,114.95 | 27.46 | +1.1 | +123.6 | 0 | 0 |
| 2026/03/23 | 125.5 | +2.5 | +2.03 | 480 | 5,949.66 | 119 | 24.8 | 1,467.05 | 24.66 | 1,480.4 | 24.88 | +13.35 | +1,121.85 | 0 | 0 |
| 2026/03/20 | 123 | -3 | -2.38 | 685 | 8,500.62 | 115 | 16.79 | 1,429.65 | 16.82 | 1,429.5 | 16.82 | -0.15 | -13.04 | 0 | 0 |
| 2026/03/19 | 126 | -4 | -3.08 | 557 | 7,127.02 | 136 | 24.41 | 1,741.7 | 24.44 | 1,755.35 | 24.63 | +13.65 | +1,003.68 | 0 | 0 |
| 2026/03/18 | 130 | -2 | -1.52 | 313 | 4,118.25 | 76 | 24.25 | 1,001.85 | 24.33 | 997.3 | 24.22 | -4.55 | -598.68 | 0 | 0 |
| 2026/03/17 | 132 | +1 | +0.76 | 531 | 6,984.93 | 117 | 22.05 | 1,539.75 | 22.04 | 1,546.4 | 22.14 | +6.65 | +568.38 | 0 | 0 |
| 2026/03/16 | 131 | +1.5 | +1.16 | 428 | 5,633.13 | 110 | 25.72 | 1,443.5 | 25.63 | 1,450.45 | 25.75 | +6.95 | +631.82 | 0 | 0 |
| 2026/03/13 | 129.5 | +0.5 | +0.39 | 389 | 5,044.78 | 100 | 25.68 | 1,293.15 | 25.63 | 1,295.05 | 25.67 | +1.9 | +190 | 3 | 0.77 |
| 2026/03/12 | 129 | -3.5 | -2.64 | 552 | 7,136.75 | 147 | 26.65 | 1,903.4 | 26.67 | 1,903.7 | 26.67 | +0.3 | +20.41 | 1 | 0.18 |
| 2026/03/11 | 132.5 | +4 | +3.11 | 524 | 6,862.93 | 199 | 37.99 | 2,603.65 | 37.94 | 2,607.2 | 37.99 | +3.55 | +178.39 | 0 | 0 |
| 2026/03/10 | 128.5 | -8.5 | -6.2 | 1,696 | 22,401.21 | 485 | 28.59 | 6,473.75 | 28.9 | 6,440.7 | 28.75 | -33.05 | -681.44 | 1 | 0.06 |
| 2026/03/09 | 137 | -5.5 | -3.86 | 1,034 | 14,171.46 | 369 | 35.7 | 5,049.9 | 35.63 | 5,073.5 | 35.8 | +23.6 | +639.57 | 0 | 0 |
| 2026/03/06 | 142.5 | +7.5 | +5.56 | 1,960 | 27,517.04 | 662 | 33.77 | 9,230.05 | 33.54 | 9,299.85 | 33.8 | +69.8 | +1,054.38 | 2 | 0.1 |
| 2026/03/05 | 135 | +12 | +9.76 | 769 | 10,251.1 | 193 | 25.09 | 2,565.65 | 25.03 | 2,571.5 | 25.09 | +5.85 | +303.11 | 0 | 0 |
| 2026/03/04 | 123 | -6.5 | -5.02 | 726 | 9,021.32 | 172 | 23.7 | 2,130 | 23.61 | 2,143.85 | 23.76 | +13.85 | +805.23 | 0 | 0 |
| 2026/03/03 | 129.5 | -3.5 | -2.63 | 592 | 7,704.33 | 143 | 24.17 | 1,858.25 | 24.12 | 1,872.85 | 24.31 | +14.6 | +1,020.98 | 0 | 0 |
| 2026/03/02 | 133 | -3 | -2.21 | 518 | 6,909.13 | 92 | 17.75 | 1,225.95 | 17.74 | 1,230.2 | 17.81 | +4.25 | +461.96 | 0 | 0 |
| 2026/02/26 | 136 | -4 | -2.86 | 742 | 10,176.27 | 72 | 9.7 | 989.2 | 9.72 | 992.25 | 9.75 | +3.05 | +423.61 | 0 | 0 |
| 2026/02/25 | 140 | +1 | +0.72 | 255 | 3,537.6 | 50 | 19.63 | 692.75 | 19.58 | 696.65 | 19.69 | +3.9 | +780 | 0 | 0 |
| 2026/02/24 | 139 | -1 | -0.71 | 325 | 4,534.9 | 78 | 23.97 | 1,085.65 | 23.94 | 1,089 | 24.01 | +3.35 | +429.49 | 0 | 0 |
| 2026/02/23 | 140 | +2 | +1.45 | 332 | 4,649 | 117 | 35.29 | 1,638.7 | 35.25 | 1,639.5 | 35.27 | +0.8 | +68.38 | 0 | 0 |
| 2026/02/11 | 138 | -1 | -0.72 | 380 | 5,254.17 | 102 | 26.82 | 1,409.65 | 26.83 | 1,410.6 | 26.85 | +0.95 | +93.14 | 0 | 0 |
| 2026/02/10 | 139 | +1.5 | +1.09 | 1,044 | 14,345.64 | 254 | 24.33 | 3,488.75 | 24.32 | 3,493.7 | 24.35 | +4.95 | +194.88 | 0 | 0 |
| 2026/02/09 | 137.5 | -2.5 | -1.79 | 428 | 5,936.52 | 64 | 14.95 | 889.65 | 14.99 | 891.6 | 15.02 | +1.95 | +304.69 | 0 | 0 |
| 2026/02/06 | 140 | -0.5 | -0.36 | 395 | 5,446.18 | 116 | 29.36 | 1,599.3 | 29.37 | 1,600.95 | 29.4 | +1.65 | +142.24 | 1 | 0.25 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
