6494
37.7
TWD-0.20 (-0.53%)
2026.02.05收盤
九齊－現股當沖
九齊最新現股當沖狀況
整理九齊最新(2026/02/04) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的24.56%。當日現股當沖之總損益為+2,100元、每張平均損益則為+150元。
開盤價
37.45
收盤價
37.7
當日範圍
37.15 - 38.3
成交張數
117
開盤價(昨)
37.85
收盤價(昨)
37.9
昨日範圍
37.25 - 38.2
成交張數(昨)
57
成交金額
439.17萬
成交金額(昨)
215.47萬
52週範圍
32.75 - 52.5
發行股數
3156萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
37.45
收盤價
37.7
成交張數
117
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(%) | ||||||
| 2026/02/04 | 37.9 | +0.1 | +0.26 | 57 | 215.47 | 14 | 24.56 | 52.8 | 24.5 | 53.01 | 24.6 | +0.21 | +150 | 0 | 0 |
| 2026/02/03 | 37.8 | +0.7 | +1.89 | 94 | 352.73 | 25 | 26.6 | 93.98 | 26.65 | 93.7 | 26.57 | -0.28 | -112 | 0 | 0 |
| 2026/02/02 | 37.1 | -1.8 | -4.63 | 118 | 442.74 | 22 | 18.64 | 83.35 | 18.83 | 82.38 | 18.61 | -0.97 | -440.91 | 0 | 0 |
| 2026/01/30 | 38.9 | -0.05 | -0.13 | 160 | 610.18 | 59 | 36.88 | 223.96 | 36.7 | 226.44 | 37.11 | +2.48 | +421.19 | 0 | 0 |
| 2026/01/29 | 38.95 | -1.35 | -3.35 | 280 | 1,097.17 | 48 | 17.14 | 188.69 | 17.2 | 188.13 | 17.15 | -0.56 | -115.62 | 0 | 0 |
| 2026/01/28 | 40.3 | +2.4 | +6.33 | 1,087 | 4,444.67 | 576 | 52.99 | 2,359.21 | 53.08 | 2,347.81 | 52.82 | -11.4 | -197.92 | 1 | 0.09 |
| 2026/01/27 | 37.9 | -0.5 | -1.3 | 247 | 940.6 | 62 | 25.1 | 236.87 | 25.18 | 236.68 | 25.16 | -0.2 | -31.45 | 0 | 0 |
| 2026/01/26 | 38.4 | +1.1 | +2.95 | 195 | 736.64 | 45 | 23.08 | 168.97 | 22.94 | 170.58 | 23.16 | +1.61 | +357.78 | 0 | 0 |
| 2026/01/23 | 37.3 | +0.9 | +2.47 | 213 | 789.56 | 60 | 28.17 | 222.22 | 28.14 | 222.84 | 28.22 | +0.63 | +105 | 2 | 0.94 |
| 2026/01/22 | 36.4 | +0.8 | +2.25 | 78 | 283.56 | 27 | 34.62 | 98 | 34.56 | 98.26 | 34.65 | +0.26 | +96.3 | 0 | 0 |
| 2026/01/21 | 35.6 | -0.8 | -2.2 | 78 | 279.8 | 11 | 14.1 | 39.6 | 14.15 | 39.49 | 14.11 | -0.12 | -104.55 | 0 | 0 |
| 2026/01/20 | 36.4 | -0.1 | -0.27 | 94 | 343.06 | 14 | 14.89 | 51.19 | 14.92 | 51.06 | 14.89 | -0.12 | -89.29 | 0 | 0 |
| 2026/01/19 | 36.5 | +0.35 | +0.97 | 68 | 248.17 | 12 | 17.65 | 43.75 | 17.63 | 43.73 | 17.62 | -0.03 | -20.83 | 0 | 0 |
| 2026/01/16 | 36.15 | +0.45 | +1.26 | 110 | 397.56 | 21 | 19.09 | 75.74 | 19.05 | 76.03 | 19.13 | +0.29 | +140.48 | 2 | 1.82 |
| 2026/01/15 | 35.7 | +0 | +0 | 38 | 135.86 | 2 | 5.26 | 7.15 | 5.26 | 7.15 | 5.26 | +0 | +0 | 0 | 0 |
| 2026/01/14 | 35.7 | +0.3 | +0.85 | 137 | 489.8 | 12 | 8.76 | 42.85 | 8.75 | 42.95 | 8.77 | +0.09 | +75 | 2 | 1.46 |
| 2026/01/13 | 35.4 | +0.3 | +0.85 | 64 | 226.53 | 15 | 23.44 | 53.27 | 23.52 | 53.22 | 23.49 | -0.06 | -36.67 | 2 | 3.12 |
| 2026/01/12 | 35.1 | -0.25 | -0.71 | 55 | 193.49 | 3 | 5.45 | 10.59 | 5.47 | 10.56 | 5.46 | -0.03 | -83.33 | 0 | 0 |
| 2026/01/09 | 35.35 | -0.15 | -0.42 | 36 | 126.96 | 9 | 25 | 31.73 | 25 | 31.82 | 25.07 | +0.09 | +100 | 0 | 0 |
| 2026/01/08 | 35.5 | +0.55 | +1.57 | 67 | 237.66 | 15 | 22.39 | 53.02 | 22.31 | 53.35 | 22.45 | +0.34 | +223.33 | 0 | 0 |
| 2026/01/07 | 34.95 | +0 | +0 | 68 | 238.07 | 26 | 38.24 | 91.02 | 38.23 | 91.15 | 38.29 | +0.13 | +50 | 0 | 0 |
| 2026/01/06 | 34.95 | +0 | +0 | 90 | 314.53 | 10 | 11.11 | 35.03 | 11.14 | 35.01 | 11.13 | -0.02 | -20 | 0 | 0 |
| 2026/01/05 | 34.95 | -1.35 | -3.72 | 143 | 503.65 | 16 | 11.19 | 56.8 | 11.28 | 56.48 | 11.21 | -0.32 | -200 | 0 | 0 |
| 2026/01/02 | 36.3 | +0.2 | +0.55 | 55 | 198.22 | 10 | 18.18 | 36.08 | 18.2 | 36.28 | 18.31 | +0.2 | +205 | 0 | 0 |
| 2025/12/31 | 36.1 | -0.2 | -0.55 | 42 | 151.34 | 6 | 14.29 | 21.66 | 14.31 | 21.75 | 14.37 | +0.09 | +150 | 0 | 0 |
| 2025/12/30 | 36.3 | +0 | +0 | 56 | 200.76 | 12 | 21.43 | 43.07 | 21.45 | 43.1 | 21.47 | +0.04 | +29.17 | 0 | 0 |
| 2025/12/29 | 36.3 | -0.3 | -0.82 | 39 | 142.18 | 2 | 5.13 | 7.33 | 5.16 | 7.33 | 5.16 | +0 | +0 | 0 | 0 |
| 2025/12/26 | 36.6 | -0.1 | -0.27 | 26 | 95.17 | 7 | 26.92 | 25.66 | 26.96 | 25.75 | 27.06 | +0.09 | +128.57 | 0 | 0 |
| 2025/12/19 | 35.85 | -0.05 | -0.14 | 44 | 158.66 | 2 | 4.55 | 7.24 | 4.56 | 7.21 | 4.54 | -0.04 | -175 | 0 | 0 |
| 2025/12/18 | 35.9 | -0.1 | -0.28 | 24 | 86.11 | 2 | 8.33 | 7.21 | 8.38 | 7.24 | 8.4 | +0.02 | +100 | 0 | 0 |
| 2025/12/17 | 36 | +0 | +0 | 33 | 119.56 | 7 | 21.21 | 25.46 | 21.3 | 25.32 | 21.18 | -0.14 | -207.14 | 0 | 0 |
| 2025/12/16 | 36 | -0.3 | -0.83 | 41 | 146.8 | 4 | 9.76 | 14.47 | 9.86 | 14.47 | 9.86 | +0 | +0 | 0 | 0 |
| 2025/12/15 | 36.3 | +0 | +0 | 16 | 58.09 | 3 | 18.75 | 10.88 | 18.72 | 10.88 | 18.74 | +0.01 | +33.33 | 0 | 0 |
| 2025/11/26 | 36 | +0.4 | +1.12 | 60 | 217.6 | 15 | 25 | 54.53 | 25.06 | 54.4 | 25 | -0.13 | -86.67 | 0 | 0 |
| 2025/11/25 | 35.6 | +0.25 | +0.71 | 34 | 121.23 | 7 | 20.59 | 24.95 | 20.58 | 25 | 20.62 | +0.06 | +78.57 | 0 | 0 |
| 2025/11/24 | 35.35 | -0.3 | -0.84 | 44 | 156.03 | 10 | 22.73 | 35.55 | 22.79 | 35.45 | 22.72 | -0.1 | -100 | 0 | 0 |
| 2025/11/21 | 35.65 | -0.2 | -0.56 | 55 | 194 | 22 | 40 | 77.17 | 39.78 | 77.85 | 40.13 | +0.68 | +309.09 | 0 | 0 |
| 2025/11/20 | 35.85 | +0.45 | +1.27 | 76 | 274.01 | 29 | 38.16 | 104.55 | 38.15 | 104.41 | 38.1 | -0.14 | -50 | 0 | 0 |
| 2025/11/19 | 35.4 | -0.4 | -1.12 | 54 | 194.38 | 11 | 20.37 | 39.56 | 20.35 | 39.74 | 20.45 | +0.18 | +168.18 | 0 | 0 |
| 2025/11/18 | 35.8 | -2.45 | -6.41 | 159 | 588.57 | 28 | 17.61 | 104.79 | 17.8 | 102.42 | 17.4 | -2.37 | -844.64 | 0 | 0 |
| 2025/11/17 | 38.25 | -1.4 | -3.53 | 105 | 408 | 23 | 21.9 | 89.56 | 21.95 | 89.09 | 21.84 | -0.47 | -204.35 | 0 | 0 |
| 2025/11/14 | 39.65 | -0.35 | -0.88 | 97 | 388.54 | 23 | 23.71 | 92.14 | 23.71 | 91.94 | 23.66 | -0.2 | -84.78 | 0 | 0 |
| 2025/11/13 | 40 | -0.3 | -0.74 | 125 | 501.4 | 37 | 29.6 | 148.69 | 29.66 | 148.64 | 29.64 | -0.06 | -14.86 | 0 | 0 |
| 2025/11/12 | 40.3 | +2 | +5.22 | 285 | 1,143.09 | 68 | 23.86 | 272.38 | 23.83 | 272.97 | 23.88 | +0.59 | +87.5 | 0 | 0 |
| 2025/11/11 | 38.3 | -1.25 | -3.16 | 102 | 404.42 | 29 | 28.43 | 115.84 | 28.65 | 115.19 | 28.48 | -0.65 | -224.14 | 0 | 0 |
| 2025/11/10 | 39.55 | +1.2 | +3.13 | 156 | 619.5 | 52 | 33.33 | 205.52 | 33.18 | 207.93 | 33.56 | +2.4 | +462.5 | 0 | 0 |
| 2025/11/07 | 38.35 | -0.4 | -1.03 | 86 | 327.36 | 18 | 20.93 | 68.36 | 20.88 | 69 | 21.08 | +0.63 | +350 | 0 | 0 |
| 2025/11/06 | 38.75 | -0.25 | -0.64 | 100 | 392.6 | 20 | 20 | 78.81 | 20.07 | 78.62 | 20.03 | -0.18 | -92.5 | 0 | 0 |
| 2025/11/05 | 39 | +0.8 | +2.09 | 143 | 559.1 | 57 | 39.86 | 221.24 | 39.57 | 223.4 | 39.96 | +2.15 | +378.07 | 0 | 0 |
| 2025/11/04 | 38.2 | -1.8 | -4.5 | 190 | 746.24 | 65 | 34.21 | 256.17 | 34.33 | 254.88 | 34.16 | -1.28 | -196.92 | 0 | 0 |
| 2025/11/03 | 40 | -1.25 | -3.03 | 279 | 1,138.91 | 100 | 35.84 | 408.95 | 35.91 | 410.29 | 36.02 | +1.33 | +133.5 | 0 | 0 |
| 2025/10/31 | 41.25 | +0.75 | +1.85 | 534 | 2,256.1 | 282 | 52.81 | 1,196.5 | 53.03 | 1,184.43 | 52.5 | -12.06 | -427.84 | 0 | 0 |
| 2025/10/30 | 40.5 | -0.6 | -1.46 | 259 | 1,067 | 117 | 45.17 | 483.24 | 45.29 | 480.56 | 45.04 | -2.69 | -229.49 | 0 | 0 |
| 2025/10/29 | 41.1 | +0.3 | +0.74 | 687 | 2,877.76 | 328 | 47.74 | 1,375.31 | 47.79 | 1,373.88 | 47.74 | -1.43 | -43.6 | 0 | 0 |
| 2025/10/28 | 40.8 | +1.35 | +3.42 | 1,090 | 4,407 | 488 | 44.77 | 1,972.26 | 44.75 | 1,973.12 | 44.77 | +0.86 | +17.62 | 3 | 0.28 |
| 2025/10/27 | 39.45 | +3.55 | +9.89 | 572 | 2,222.02 | 124 | 21.68 | 473 | 21.29 | 483.2 | 21.75 | +10.21 | +822.98 | 2 | 0.35 |
| 2025/10/23 | 35.9 | +0.4 | +1.13 | 70 | 250.8 | 13 | 18.57 | 46.5 | 18.54 | 46.62 | 18.59 | +0.12 | +96.15 | 0 | 0 |
| 2025/10/22 | 35.5 | +0.35 | +1 | 78 | 277.43 | 19 | 24.36 | 67.09 | 24.18 | 67.97 | 24.5 | +0.89 | +465.79 | 0 | 0 |
| 2025/10/21 | 35.15 | +0.3 | +0.86 | 53 | 185 | 9 | 16.98 | 31.32 | 16.93 | 31.57 | 17.06 | +0.26 | +283.33 | 0 | 0 |
| 2025/10/20 | 34.85 | -0.2 | -0.57 | 24 | 83.84 | 5 | 20.83 | 17.5 | 20.87 | 17.51 | 20.88 | +0.01 | +30 | 0 | 0 |
| 2025/10/17 | 35.05 | +0.05 | +0.14 | 47 | 165.85 | 12 | 25.53 | 42.34 | 25.53 | 42.45 | 25.59 | +0.11 | +91.67 | 0 | 0 |
| 2025/10/16 | 35 | +0.1 | +0.29 | 29 | 101.02 | 8 | 27.59 | 27.85 | 27.57 | 27.93 | 27.65 | +0.09 | +106.25 | 0 | 0 |
| 2025/10/15 | 34.9 | +0.35 | +1.01 | 23 | 79.69 | 4 | 17.39 | 13.84 | 17.37 | 13.88 | 17.41 | +0.04 | +87.5 | 0 | 0 |
| 2025/10/14 | 34.55 | -0.85 | -2.4 | 45 | 156.52 | 5 | 11.11 | 17.43 | 11.14 | 17.27 | 11.04 | -0.16 | -320 | 0 | 0 |
| 2025/10/13 | 35.4 | +0.35 | +1 | 63 | 222.39 | 33 | 52.38 | 117.3 | 52.74 | 116.53 | 52.4 | -0.76 | -230.3 | 0 | 0 |
| 2025/10/09 | 35.05 | -0.15 | -0.43 | 36 | 125.89 | 2 | 5.56 | 6.98 | 5.54 | 7 | 5.56 | +0.03 | +125 | 0 | 0 |
| 2025/10/08 | 35.2 | -0.05 | -0.14 | 8 | 28.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/07 | 35.25 | -0.1 | -0.28 | 70 | 244.06 | 12 | 17.14 | 41.79 | 17.12 | 42.06 | 17.24 | +0.28 | +229.17 | 0 | 0 |
| 2025/10/03 | 35.35 | -0.3 | -0.84 | 46 | 161.78 | 1 | 2.17 | 3.54 | 2.19 | 3.54 | 2.19 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 35.65 | -0.65 | -1.79 | 37 | 132.68 | 10 | 27.03 | 36.02 | 27.15 | 36.06 | 27.18 | +0.05 | +50 | 0 | 0 |
| 2025/10/01 | 36.3 | +0.3 | +0.83 | 38 | 135.25 | 5 | 13.16 | 17.73 | 13.11 | 18.09 | 13.38 | +0.37 | +740 | 0 | 0 |
| 2025/09/30 | 36 | +0 | +0 | 29 | 103.77 | 3 | 10.34 | 10.72 | 10.33 | 10.78 | 10.39 | +0.06 | +200 | 0 | 0 |
| 2025/09/26 | 36 | -0.4 | -1.1 | 31 | 111.45 | 2 | 6.45 | 7.16 | 6.42 | 7.26 | 6.52 | +0.1 | +525 | 0 | 0 |
| 2025/09/25 | 36.4 | -0.1 | -0.27 | 18 | 65.69 | 4 | 22.22 | 14.58 | 22.2 | 14.64 | 22.29 | +0.06 | +150 | 0 | 0 |
| 2025/09/24 | 36.5 | +0.3 | +0.83 | 26 | 94.36 | 1 | 3.85 | 3.63 | 3.85 | 3.65 | 3.87 | +0.02 | +200 | 0 | 0 |
| 2025/09/23 | 36.2 | -0.6 | -1.63 | 50 | 181.77 | 6 | 12 | 21.81 | 12 | 21.82 | 12 | +0.01 | +16.67 | 0 | 0 |
| 2025/09/22 | 36.8 | -0.2 | -0.54 | 70 | 259.49 | 7 | 10 | 25.88 | 9.97 | 25.96 | 10.01 | +0.09 | +128.57 | 0 | 0 |
| 2025/09/19 | 37 | +0.4 | +1.09 | 223 | 829.34 | 72 | 32.29 | 268.7 | 32.4 | 268.24 | 32.34 | -0.47 | -64.58 | 0 | 0 |
| 2025/09/18 | 36.6 | +0.9 | +2.52 | 235 | 857.74 | 57 | 24.26 | 208.29 | 24.28 | 209.82 | 24.46 | +1.52 | +267.54 | 0 | 0 |
| 2025/09/17 | 35.7 | -0.45 | -1.24 | 51 | 183.31 | 2 | 3.92 | 7.17 | 3.91 | 7.18 | 3.92 | +0.01 | +50 | 0 | 0 |
| 2025/09/16 | 36.15 | -0.15 | -0.41 | 138 | 496.37 | 37 | 26.81 | 132.96 | 26.79 | 134.19 | 27.03 | +1.23 | +331.08 | 0 | 0 |
| 2025/09/15 | 36.3 | +1.75 | +5.07 | 312 | 1,131.47 | 112 | 35.9 | 404.81 | 35.78 | 405.45 | 35.83 | +0.65 | +57.59 | 0 | 0 |
| 2025/09/12 | 34.55 | +0.6 | +1.77 | 67 | 232.21 | 23 | 34.33 | 79.83 | 34.38 | 79.8 | 34.36 | -0.04 | -17.39 | 0 | 0 |
| 2025/09/11 | 33.95 | -1.05 | -3 | 53 | 182.53 | 3 | 5.66 | 10.33 | 5.66 | 10.25 | 5.62 | -0.08 | -266.67 | 0 | 0 |
| 2025/09/10 | 35 | -0.1 | -0.28 | 28 | 98.4 | 2 | 7.14 | 7.02 | 7.13 | 7.1 | 7.22 | +0.08 | +400 | 0 | 0 |
| 2025/09/09 | 35.1 | +0 | +0 | 50 | 176.65 | 6 | 12 | 21.21 | 12.01 | 21.27 | 12.04 | +0.05 | +83.33 | 1 | 2 |
| 2025/09/08 | 35.1 | -0.75 | -2.09 | 81 | 286.12 | 17 | 20.99 | 60.31 | 21.08 | 59.89 | 20.93 | -0.42 | -250 | 0 | 0 |
| 2025/09/05 | 35.85 | -1.1 | -2.98 | 527 | 1,915.08 | 206 | 39.09 | 751.63 | 39.25 | 746.83 | 39 | -4.81 | -233.5 | 0 | 0 |
| 2025/09/04 | 36.95 | +3.35 | +9.97 | 651 | 2,387.92 | 236 | 36.25 | 864.62 | 36.21 | 866.23 | 36.28 | +1.61 | +68.22 | 1 | 0.15 |
| 2025/09/03 | 33.6 | +0 | +0 | 55 | 184.21 | 7 | 12.73 | 23.45 | 12.73 | 23.59 | 12.81 | +0.14 | +200 | 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。
