6494
39
TWD+0.80 (2.09%)
2025.11.05收盤
九齊－現股當沖
九齊最新現股當沖狀況
整理九齊最新(2025/11/05) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的39.86%。當日現股當沖之總損益為+2.15萬元、每張平均損益則為+378元。
開盤價
38.1
收盤價
39
當日範圍
37.15 - 40.1
成交張數
143
開盤價(昨)
40
收盤價(昨)
38.2
昨日範圍
38.2 - 40.4
成交張數(昨)
190
成交金額
559.10萬
成交金額(昨)
746.24萬
52週範圍
32.75 - 57.8
發行股數
3156萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
38.1
收盤價
39
成交張數
143
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(%) | ||||||
| 2025/11/05 | 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 |
| 2025/09/02 | 33.6 | -0.15 | -0.44 | 38 | 127.42 | 5 | 13.16 | 16.75 | 13.14 | 16.74 | 13.14 | -0.01 | -20 | 0 | 0 |
| 2025/09/01 | 33.75 | +0.1 | +0.3 | 58 | 192.15 | 2 | 3.45 | 6.59 | 3.43 | 6.64 | 3.46 | +0.06 | +275 | 0 | 0 |
| 2025/08/29 | 33.65 | -0.3 | -0.88 | 27 | 91.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/28 | 33.95 | -0.15 | -0.44 | 35 | 119.09 | 5 | 14.29 | 17.05 | 14.32 | 16.99 | 14.27 | -0.06 | -120 | 0 | 0 |
| 2025/08/27 | 34.1 | -0.3 | -0.87 | 60 | 205.77 | 11 | 18.33 | 37.77 | 18.35 | 37.82 | 18.38 | +0.06 | +50 | 0 | 0 |
| 2025/08/26 | 34.4 | +0.85 | +2.53 | 94 | 321.92 | 8 | 8.51 | 27.3 | 8.48 | 27.56 | 8.56 | +0.26 | +325 | 0 | 0 |
| 2025/08/25 | 33.55 | -0.05 | -0.15 | 86 | 288.61 | 2 | 2.33 | 6.7 | 2.32 | 6.71 | 2.32 | +0.01 | +50 | 0 | 0 |
| 2025/08/22 | 33.6 | -0.7 | -2.04 | 32 | 107.78 | 2 | 6.25 | 6.73 | 6.24 | 6.73 | 6.24 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 34.3 | +0.3 | +0.88 | 24 | 81.97 | 2 | 8.33 | 6.8 | 8.3 | 6.84 | 8.34 | +0.04 | +200 | 0 | 0 |
| 2025/08/20 | 34 | -0.1 | -0.29 | 48 | 162.58 | 1 | 2.08 | 3.37 | 2.07 | 3.4 | 2.09 | +0.04 | +350 | 0 | 0 |
| 2025/08/19 | 34.1 | +0.15 | +0.44 | 31 | 106.19 | 2 | 6.45 | 6.83 | 6.44 | 6.91 | 6.51 | +0.07 | +375 | 0 | 0 |
| 2025/08/18 | 33.95 | +0 | +0 | 61 | 206.16 | 4 | 6.56 | 13.6 | 6.59 | 13.52 | 6.56 | -0.07 | -187.5 | 0 | 0 |
| 2025/08/15 | 33.95 | -0.1 | -0.29 | 37 | 125.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/14 | 34.05 | -0.15 | -0.44 | 102 | 346 | 7 | 6.86 | 23.74 | 6.86 | 23.75 | 6.86 | +0.01 | +7.14 | 0 | 0 |
| 2025/08/13 | 34.2 | -0.25 | -0.73 | 59 | 202.48 | 3 | 5.08 | 10.32 | 5.1 | 10.31 | 5.09 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/12 | 34.45 | -0.15 | -0.43 | 30 | 103.12 | 2 | 6.67 | 6.83 | 6.63 | 6.88 | 6.68 | +0.05 | +250 | 0 | 0 |
| 2025/08/11 | 34.6 | -1 | -2.81 | 78 | 271.6 | 16 | 20.51 | 55.73 | 20.52 | 55.83 | 20.55 | +0.09 | +56.25 | 0 | 0 |
| 2025/08/08 | 35.6 | -0.8 | -2.2 | 136 | 481.93 | 35 | 25.74 | 123.33 | 25.59 | 123.56 | 25.64 | +0.23 | +64.29 | 0 | 0 |
| 2025/08/07 | 36.4 | -0.1 | -0.27 | 32 | 116.5 | 1 | 3.12 | 3.63 | 3.12 | 3.65 | 3.14 | +0.03 | +250 | 0 | 0 |
| 2025/08/06 | 36.5 | -0.15 | -0.41 | 50 | 182.96 | 2 | 4 | 7.33 | 4.01 | 7.34 | 4.01 | +0.01 | +50 | 0 | 0 |
| 2025/08/05 | 36.65 | +0.05 | +0.14 | 62 | 227.56 | 6 | 9.68 | 22 | 9.67 | 22.05 | 9.69 | +0.04 | +75 | 0 | 0 |
| 2025/08/04 | 36.6 | -0.2 | -0.54 | 26 | 94.67 | 4 | 15.38 | 14.55 | 15.37 | 14.57 | 15.39 | +0.02 | +50 | 0 | 0 |
| 2025/08/01 | 36.8 | +0.8 | +2.22 | 37 | 132.84 | 6 | 16.22 | 21.38 | 16.09 | 21.55 | 16.22 | +0.17 | +283.33 | 0 | 0 |
| 2025/07/31 | 36 | -0.8 | -2.17 | 35 | 125.7 | 4 | 11.43 | 14.32 | 11.4 | 14.39 | 11.45 | +0.07 | +162.5 | 0 | 0 |
| 2025/07/30 | 36.8 | +0.6 | +1.66 | 32 | 116.2 | 10 | 31.25 | 36.31 | 31.25 | 36.51 | 31.42 | +0.2 | +195 | 0 | 0 |
| 2025/07/29 | 36.2 | -0.45 | -1.23 | 22 | 80.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 36.65 | +0.05 | +0.14 | 39 | 142.93 | 3 | 7.69 | 11.04 | 7.72 | 11.02 | 7.71 | -0.03 | -83.33 | 0 | 0 |
| 2025/07/25 | 36.6 | +0 | +0 | 5 | 18.45 | 1 | 20 | 3.7 | 20.05 | 3.77 | 20.43 | +0.07 | +700 | 0 | 0 |
| 2025/07/24 | 36.6 | +0 | +0 | 13 | 47.52 | 4 | 30.77 | 14.62 | 30.77 | 14.63 | 30.79 | +0.01 | +25 | 0 | 0 |
| 2025/07/23 | 36.6 | -0.1 | -0.27 | 27 | 98.38 | 7 | 25.93 | 25.47 | 25.89 | 25.39 | 25.81 | -0.07 | -107.14 | 0 | 0 |
| 2025/07/22 | 36.7 | -0.65 | -1.74 | 83 | 309.8 | 20 | 24.1 | 75.49 | 24.37 | 75 | 24.21 | -0.49 | -247.5 | 0 | 0 |
| 2025/07/21 | 37.35 | +1.45 | +4.04 | 71 | 260.26 | 15 | 21.13 | 54.89 | 21.09 | 54.97 | 21.12 | +0.08 | +53.33 | 0 | 0 |
| 2025/07/18 | 35.9 | +0.35 | +0.98 | 26 | 93.35 | 1 | 3.85 | 3.58 | 3.83 | 3.59 | 3.85 | +0.01 | +150 | 0 | 0 |
| 2025/07/17 | 35.55 | +1.3 | +3.8 | 69 | 244.22 | 7 | 10.14 | 24.52 | 10.04 | 24.54 | 10.05 | +0.03 | +35.71 | 0 | 0 |
| 2025/07/16 | 34.25 | +0.8 | +2.39 | 37 | 126 | 2 | 5.41 | 6.79 | 5.38 | 6.85 | 5.44 | +0.07 | +325 | 0 | 0 |
| 2025/07/15 | 33.45 | -0.45 | -1.33 | 33 | 109.95 | 4 | 12.12 | 13.29 | 12.09 | 13.38 | 12.16 | +0.09 | +212.5 | 0 | 0 |
| 2025/07/14 | 33.9 | -0.45 | -1.31 | 22 | 75.14 | 6 | 27.27 | 20.32 | 27.05 | 20.57 | 27.37 | +0.24 | +400 | 0 | 0 |
| 2025/07/11 | 34.35 | +0.75 | +2.23 | 60 | 203.95 | 18 | 30 | 61.02 | 29.92 | 60.87 | 29.84 | -0.15 | -83.33 | 0 | 0 |
| 2025/07/10 | 33.6 | +0 | +0 | 17 | 56.97 | 1 | 5.88 | 3.33 | 5.85 | 3.35 | 5.88 | +0.02 | +200 | 0 | 0 |
| 2025/07/09 | 33.6 | -0.35 | -1.03 | 29 | 97.43 | 4 | 13.79 | 13.49 | 13.85 | 13.51 | 13.87 | +0.01 | +37.5 | 0 | 0 |
| 2025/07/08 | 33.95 | +0 | +0 | 57 | 189.66 | 7 | 12.28 | 23.16 | 12.21 | 23.32 | 12.29 | +0.15 | +221.43 | 0 | 0 |
| 2025/07/07 | 33.95 | -0.4 | -1.16 | 13 | 44.13 | 1 | 7.69 | 3.4 | 7.7 | 3.4 | 7.7 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 34.35 | -0.65 | -1.86 | 58 | 198.28 | 12 | 20.69 | 41.03 | 20.7 | 41.2 | 20.78 | +0.16 | +133.33 | 0 | 0 |
| 2025/07/03 | 35 | +0.2 | +0.57 | 33 | 115.5 | 1 | 3.03 | 3.5 | 3.03 | 3.5 | 3.03 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 34.8 | -0.85 | -2.38 | 77 | 267.58 | 11 | 14.29 | 38.31 | 14.32 | 38.16 | 14.26 | -0.15 | -140.91 | 0 | 0 |
| 2025/07/01 | 35.65 | -0.4 | -1.11 | 68 | 242.24 | 9 | 13.24 | 31.87 | 13.16 | 32.09 | 13.25 | +0.22 | +244.44 | 1 | 1.47 |
| 2025/06/30 | 36.05 | -0.05 | -0.14 | 25 | 90.19 | 3 | 12 | 10.79 | 11.96 | 10.81 | 11.99 | +0.03 | +83.33 | 0 | 0 |
| 2025/06/27 | 36.1 | -0.4 | -1.1 | 20 | 72.18 | 2 | 10 | 7.21 | 9.99 | 7.22 | 10 | +0.01 | +50 | 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。
