8040
63.8
TWD-0.60 (-0.93%)
2025.05.23收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2025/05/23) 當沖狀況。整體成交張數為50張，佔整體市場成交張數的23.15%。當日現股當沖之總損益為+6,700元、每張平均損益則為+134元。
開盤價
65.8
收盤價
63.8
當日範圍
63.6 - 65.9
成交張數
216
開盤價(昨)
62.8
收盤價(昨)
64.4
昨日範圍
62.6 - 64.9
成交張數(昨)
264
成交金額
1396.67萬
成交金額(昨)
1693.80萬
52週範圍
48.6 - 102
發行股數
9641萬
市值
62億
現股當沖－歷史逐日資訊
開盤價
65.8
收盤價
63.8
成交張數
216
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(%) | ||||||
| 2025/05/23 | 63.8 | -0.6 | -0.93 | 216 | 1,396.67 | 50 | 23.15 | 323.88 | 23.19 | 324.55 | 23.24 | +0.67 | +134 | 0 | 0 |
| 2025/05/22 | 64.4 | +1.4 | +2.22 | 264 | 1,693.8 | 63 | 23.86 | 402.77 | 23.78 | 404.2 | 23.86 | +1.43 | +226.98 | 0 | 0 |
| 2025/05/21 | 63 | +1.3 | +2.11 | 194 | 1,213.92 | 26 | 13.4 | 161.97 | 13.34 | 163.43 | 13.46 | +1.46 | +561.54 | 0 | 0 |
| 2025/05/20 | 61.7 | -0.4 | -0.64 | 101 | 628.21 | 19 | 18.81 | 118.74 | 18.9 | 118.22 | 18.82 | -0.52 | -273.68 | 0 | 0 |
| 2025/05/19 | 62.1 | +0.5 | +0.81 | 136 | 842.74 | 33 | 24.26 | 204.93 | 24.32 | 205.5 | 24.38 | +0.57 | +172.73 | 0 | 0 |
| 2025/05/16 | 61.6 | +0.4 | +0.65 | 96 | 591.98 | 20 | 20.83 | 123.44 | 20.85 | 123.67 | 20.89 | +0.23 | +115 | 0 | 0 |
| 2025/05/15 | 61.2 | -1 | -1.61 | 189 | 1,153.04 | 37 | 19.58 | 225.69 | 19.57 | 226.8 | 19.67 | +1.11 | +300 | 0 | 0 |
| 2025/05/14 | 62.2 | +0.6 | +0.97 | 132 | 821.24 | 29 | 21.97 | 180.82 | 22.02 | 180.6 | 21.99 | -0.22 | -75.86 | 0 | 0 |
| 2025/05/13 | 61.6 | +0.6 | +0.98 | 142 | 878.5 | 27 | 19.01 | 166.97 | 19.01 | 167.71 | 19.09 | +0.74 | +274.07 | 0 | 0 |
| 2025/05/12 | 61 | +0.4 | +0.66 | 339 | 2,098.78 | 137 | 40.41 | 849.71 | 40.49 | 849.75 | 40.49 | +0.04 | +2.92 | 0 | 0 |
| 2025/05/09 | 60.6 | +0.4 | +0.66 | 168 | 1,007.96 | 35 | 20.83 | 209.98 | 20.83 | 210.89 | 20.92 | +0.91 | +260 | 0 | 0 |
| 2025/05/08 | 60.2 | +2.3 | +3.97 | 339 | 2,045.8 | 92 | 27.14 | 551.51 | 26.96 | 557.61 | 27.26 | +6.1 | +663.04 | 0 | 0 |
| 2025/05/07 | 57.9 | +0.6 | +1.05 | 108 | 618.73 | 35 | 32.41 | 200.13 | 32.35 | 200.84 | 32.46 | +0.71 | +202.86 | 0 | 0 |
| 2025/05/06 | 57.3 | +2 | +3.62 | 110 | 625.11 | 29 | 26.36 | 163.47 | 26.15 | 166.02 | 26.56 | +2.55 | +879.31 | 0 | 0 |
| 2025/05/05 | 55.3 | -2.1 | -3.66 | 159 | 883.04 | 46 | 28.93 | 254.01 | 28.77 | 257.07 | 29.11 | +3.06 | +665.22 | 0 | 0 |
| 2025/05/02 | 57.4 | +1.3 | +2.32 | 106 | 603.04 | 32 | 30.19 | 182.36 | 30.24 | 182.11 | 30.2 | -0.25 | -78.12 | 0 | 0 |
| 2025/04/30 | 56.1 | -2.4 | -4.1 | 259 | 1,479.3 | 48 | 18.53 | 273.82 | 18.51 | 275.05 | 18.59 | +1.23 | +256.25 | 0 | 0 |
| 2025/04/29 | 58.5 | +4.4 | +8.13 | 542 | 3,161.03 | 173 | 31.92 | 1,003.25 | 31.74 | 1,013.69 | 32.07 | +10.44 | +603.47 | 0 | 0 |
| 2025/04/28 | 54.1 | +0.4 | +0.74 | 112 | 605.82 | 17 | 15.18 | 91.96 | 15.18 | 92.05 | 15.19 | +0.09 | +52.94 | 0 | 0 |
| 2025/04/25 | 53.7 | +2.8 | +5.5 | 407 | 2,206.54 | 168 | 41.28 | 909.51 | 41.22 | 911.61 | 41.31 | +2.1 | +125 | 0 | 0 |
| 2025/04/24 | 50.9 | +0.1 | +0.2 | 76 | 387.36 | 10 | 13.16 | 50.96 | 13.16 | 50.94 | 13.15 | -0.02 | -20 | 0 | 0 |
| 2025/04/23 | 50.8 | +1.3 | +2.63 | 143 | 728.22 | 18 | 12.59 | 91.74 | 12.6 | 91.62 | 12.58 | -0.12 | -66.67 | 0 | 0 |
| 2025/04/22 | 49.5 | -0.6 | -1.2 | 122 | 604.51 | 22 | 18.03 | 109.27 | 18.07 | 109.33 | 18.09 | +0.07 | +31.82 | 0 | 0 |
| 2025/04/21 | 50.1 | -2.1 | -4.02 | 133 | 679.24 | 38 | 28.57 | 193.25 | 28.45 | 195.76 | 28.82 | +2.51 | +660.53 | 0 | 0 |
| 2025/04/18 | 52.2 | +0.7 | +1.36 | 97 | 504.83 | 21 | 21.65 | 109.28 | 21.65 | 109.2 | 21.63 | -0.08 | -38.1 | 0 | 0 |
| 2025/04/17 | 51.5 | -1.7 | -3.2 | 152 | 786.26 | 50 | 32.89 | 257.92 | 32.8 | 259.83 | 33.05 | +1.91 | +382 | 0 | 0 |
| 2025/04/16 | 53.2 | -1.2 | -2.21 | 166 | 892.3 | 36 | 21.69 | 194.97 | 21.85 | 193.7 | 21.71 | -1.27 | -352.78 | 0 | 0 |
| 2025/04/15 | 54.4 | +1.1 | +2.06 | 384 | 2,074.91 | 77 | 20.05 | 412.37 | 19.87 | 417.08 | 20.1 | +4.71 | +611.69 | 0 | 0 |
| 2025/04/14 | 53.3 | +1.5 | +2.9 | 323 | 1,730.63 | 128 | 39.63 | 682.44 | 39.43 | 688.91 | 39.81 | +6.47 | +505.47 | 0 | 0 |
| 2025/04/11 | 51.8 | -1.6 | -3 | 423 | 2,130.01 | 133 | 31.44 | 663.78 | 31.16 | 673.39 | 31.61 | +9.61 | +722.56 | 0 | 0 |
| 2025/04/10 | 53.4 | +4.8 | +9.88 | 390 | 2,073.43 | 70 | 17.95 | 371.22 | 17.9 | 369.68 | 17.83 | -1.54 | -220 | 0 | 0 |
| 2025/04/09 | 48.6 | -5.4 | -10 | 550 | 2,704.45 | 83 | 15.09 | 412.62 | 15.26 | 411.8 | 15.23 | -0.82 | -98.8 | 0 | 0 |
| 2025/04/08 | 54 | -6 | -10 | 621 | 3,355.86 | 49 | 7.89 | 265.09 | 7.9 | 264.76 | 7.89 | -0.33 | -67.35 | 0 | 0 |
| 2025/04/07 | 60 | -6.6 | -9.91 | 15 | 88.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 66.6 | +1.1 | +1.68 | 181 | 1,181.34 | 35 | 19.38 | 227.88 | 19.29 | 229.1 | 19.39 | +1.22 | +348.57 | 0 | 0 |
| 2025/04/01 | 65.5 | +1.2 | +1.87 | 191 | 1,237.85 | 39 | 20.45 | 252.3 | 20.38 | 253.52 | 20.48 | +1.22 | +312.82 | 1 | 0.52 |
| 2025/03/31 | 64.3 | -3.6 | -5.3 | 637 | 4,073.87 | 142 | 22.31 | 910.54 | 22.35 | 913.72 | 22.43 | +3.18 | +223.94 | 0 | 0 |
| 2025/03/28 | 67.9 | -1.9 | -2.72 | 610 | 4,122.87 | 51 | 8.37 | 345.24 | 8.37 | 345.3 | 8.38 | +0.06 | +11.76 | 0 | 0 |
| 2025/03/27 | 69.8 | -0.2 | -0.29 | 101 | 702.1 | 2 | 1.99 | 13.95 | 1.99 | 13.98 | 1.99 | +0.03 | +150 | 0 | 0 |
| 2025/03/26 | 70 | +0 | +0 | 103 | 720.1 | 8 | 7.8 | 56.08 | 7.79 | 56.13 | 7.79 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/25 | 70 | +0.2 | +0.29 | 121 | 848.55 | 7 | 5.77 | 49.1 | 5.79 | 49.06 | 5.78 | -0.04 | -57.14 | 0 | 0 |
| 2025/03/24 | 69.8 | -0.8 | -1.13 | 293 | 2,050.47 | 41 | 14.01 | 289.19 | 14.1 | 287.07 | 14 | -2.12 | -517.07 | 0 | 0 |
| 2025/03/21 | 70.6 | -0.4 | -0.56 | 94 | 667.65 | 24 | 25.47 | 170.26 | 25.5 | 170 | 25.46 | -0.26 | -108.33 | 0 | 0 |
| 2025/03/20 | 71 | +0.8 | +1.14 | 105 | 745.66 | 9 | 8.55 | 63.73 | 8.55 | 63.94 | 8.57 | +0.21 | +233.33 | 0 | 0 |
| 2025/03/19 | 70.2 | -0.4 | -0.57 | 144 | 1,011.22 | 9 | 6.26 | 63.21 | 6.25 | 63.34 | 6.26 | +0.13 | +144.44 | 0 | 0 |
| 2025/03/18 | 70.6 | +0.2 | +0.28 | 160 | 1,138.22 | 27 | 16.86 | 191.9 | 16.86 | 191.83 | 16.85 | -0.07 | -25.93 | 0 | 0 |
| 2025/03/17 | 70.4 | +0 | +0 | 133 | 936.8 | 19 | 14.32 | 134.17 | 14.32 | 134.4 | 14.35 | +0.23 | +121.05 | 0 | 0 |
| 2025/03/14 | 70.4 | +0 | +0 | 113 | 801.32 | 7 | 6.18 | 49.43 | 6.17 | 49.51 | 6.18 | +0.08 | +114.29 | 0 | 0 |
| 2025/03/13 | 70.4 | -1.3 | -1.81 | 225 | 1,599.21 | 36 | 16.02 | 256.97 | 16.07 | 255.48 | 15.98 | -1.49 | -413.89 | 0 | 0 |
| 2025/03/12 | 71.7 | -0.3 | -0.42 | 153 | 1,108.55 | 34 | 22.18 | 245.57 | 22.15 | 246.45 | 22.23 | +0.88 | +258.82 | 0 | 0 |
| 2025/03/11 | 72 | +0.7 | +0.98 | 255 | 1,810.33 | 80 | 31.42 | 569.91 | 31.48 | 568.48 | 31.4 | -1.43 | -178.75 | 0 | 0 |
| 2025/03/10 | 71.3 | -0.4 | -0.56 | 137 | 982.35 | 23 | 16.73 | 164.39 | 16.73 | 164.48 | 16.74 | +0.09 | +39.13 | 0 | 0 |
| 2025/03/07 | 71.7 | -0.8 | -1.1 | 317 | 2,285.99 | 77 | 24.29 | 555.96 | 24.32 | 555.4 | 24.3 | -0.56 | -72.73 | 0 | 0 |
| 2025/03/06 | 72.5 | +0.1 | +0.14 | 250 | 1,819.12 | 56 | 22.38 | 406.87 | 22.37 | 407.59 | 22.41 | +0.72 | +128.57 | 0 | 0 |
| 2025/03/05 | 72.4 | +0.1 | +0.14 | 176 | 1,273.17 | 19 | 10.8 | 137.84 | 10.83 | 137.67 | 10.81 | -0.17 | -89.47 | 0 | 0 |
| 2025/03/04 | 72.3 | -0.7 | -0.96 | 302 | 2,183.63 | 52 | 17.24 | 375.19 | 17.18 | 376.49 | 17.24 | +1.3 | +250 | 0 | 0 |
| 2025/03/03 | 73 | -2.2 | -2.93 | 350 | 2,591.57 | 39 | 11.13 | 290.09 | 11.19 | 289.73 | 11.18 | -0.36 | -92.31 | 0 | 0 |
| 2025/02/27 | 75.2 | -0.7 | -0.92 | 242 | 1,828.13 | 56 | 23.09 | 421.99 | 23.08 | 422.72 | 23.12 | +0.73 | +130.36 | 0 | 0 |
| 2025/02/26 | 75.9 | -0.2 | -0.26 | 216 | 1,648.69 | 53 | 24.53 | 404.79 | 24.55 | 404.69 | 24.55 | -0.1 | -18.87 | 0 | 0 |
| 2025/02/25 | 76.1 | +0.1 | +0.13 | 1,507 | 11,781.57 | 696 | 46.19 | 5,442.16 | 46.19 | 5,440.26 | 46.18 | -1.9 | -27.3 | 1 | 0.07 |
| 2025/02/24 | 76 | +1.2 | +1.6 | 607 | 4,634.59 | 164 | 27.02 | 1,244.74 | 26.86 | 1,254.98 | 27.08 | +10.24 | +624.39 | 0 | 0 |
| 2025/02/21 | 74.8 | -0.3 | -0.4 | 150 | 1,123.4 | 37 | 24.73 | 277.58 | 24.71 | 277.78 | 24.73 | +0.2 | +54.05 | 0 | 0 |
| 2025/02/20 | 75.1 | -0.9 | -1.18 | 177 | 1,337.24 | 50 | 28.24 | 377.75 | 28.25 | 377.99 | 28.27 | +0.24 | +48 | 0 | 0 |
| 2025/02/19 | 76 | +1.6 | +2.15 | 362 | 2,754.41 | 102 | 28.21 | 778.28 | 28.26 | 776.43 | 28.19 | -1.85 | -181.37 | 0 | 0 |
| 2025/02/18 | 74.4 | +0.7 | +0.95 | 287 | 2,150.17 | 60 | 20.88 | 448.89 | 20.88 | 449.39 | 20.9 | +0.5 | +83.33 | 0 | 0 |
| 2025/02/17 | 73.7 | +0.2 | +0.27 | 91 | 672.53 | 16 | 17.57 | 118.18 | 17.57 | 118.58 | 17.63 | +0.4 | +250 | 0 | 0 |
| 2025/02/14 | 73.5 | +0 | +0 | 198 | 1,450.8 | 49 | 24.77 | 358.71 | 24.72 | 360.81 | 24.87 | +2.1 | +428.57 | 2 | 1.01 |
| 2025/02/13 | 73.5 | +0.7 | +0.96 | 169 | 1,240.7 | 29 | 17.15 | 212.42 | 17.12 | 213.24 | 17.19 | +0.82 | +282.76 | 0 | 0 |
| 2025/02/12 | 72.8 | -1.3 | -1.75 | 248 | 1,815.43 | 23 | 9.28 | 169.37 | 9.33 | 168.25 | 9.27 | -1.12 | -486.96 | 0 | 0 |
| 2025/02/11 | 74.1 | -0.2 | -0.27 | 175 | 1,294.57 | 42 | 24.06 | 310.71 | 24 | 312.75 | 24.16 | +2.04 | +485.71 | 0 | 0 |
| 2025/02/10 | 74.3 | -1.7 | -2.24 | 171 | 1,279.09 | 46 | 26.89 | 345.06 | 26.98 | 344.02 | 26.9 | -1.04 | -226.09 | 0 | 0 |
| 2025/02/07 | 76 | +0.9 | +1.2 | 145 | 1,099.86 | 24 | 16.51 | 181.19 | 16.47 | 182.01 | 16.55 | +0.82 | +341.67 | 0 | 0 |
| 2025/02/06 | 75.1 | -1 | -1.31 | 179 | 1,353.9 | 64 | 35.84 | 486.13 | 35.91 | 485.18 | 35.84 | -0.95 | -148.44 | 0 | 0 |
| 2025/02/05 | 76.1 | +0.1 | +0.13 | 213 | 1,614.3 | 43 | 20.22 | 325.79 | 20.18 | 326.75 | 20.24 | +0.96 | +223.26 | 0 | 0 |
| 2025/02/04 | 76 | +4.4 | +6.15 | 665 | 5,017.23 | 143 | 21.51 | 1,069.82 | 21.32 | 1,079.33 | 21.51 | +9.51 | +665.03 | 0 | 0 |
| 2025/02/03 | 71.6 | -1.3 | -1.78 | 180 | 1,283 | 23 | 12.78 | 163.94 | 12.78 | 164.68 | 12.84 | +0.74 | +321.74 | 0 | 0 |
| 2025/01/22 | 72.9 | -1 | -1.35 | 157 | 1,148.82 | 16 | 10.19 | 117.38 | 10.22 | 117.56 | 10.23 | +0.18 | +112.5 | 0 | 0 |
| 2025/01/21 | 73.9 | -0.4 | -0.54 | 71 | 526.91 | 11 | 15.5 | 81.48 | 15.46 | 81.71 | 15.51 | +0.23 | +209.09 | 0 | 0 |
| 2025/01/20 | 74.3 | -1.3 | -1.72 | 215 | 1,595.11 | 97 | 45.13 | 719.63 | 45.11 | 721.27 | 45.22 | +1.64 | +169.07 | 0 | 0 |
| 2025/01/17 | 75.6 | +3.8 | +5.29 | 150 | 1,106.69 | 13 | 8.67 | 93.34 | 8.43 | 94.42 | 8.53 | +1.08 | +830.77 | 0 | 0 |
| 2025/01/16 | 71.8 | +1 | +1.41 | 123 | 886.45 | 15 | 12.18 | 107.76 | 12.16 | 107.87 | 12.17 | +0.11 | +73.33 | 0 | 0 |
| 2025/01/15 | 70.8 | -0.1 | -0.14 | 87 | 618.06 | 19 | 21.81 | 134.73 | 21.8 | 135.11 | 21.86 | +0.38 | +200 | 0 | 0 |
| 2025/01/14 | 70.9 | +1.3 | +1.87 | 116 | 818.78 | 32 | 27.53 | 225.25 | 27.51 | 225.73 | 27.57 | +0.48 | +150 | 0 | 0 |
| 2025/01/13 | 69.6 | -2.9 | -4 | 392 | 2,744.53 | 61 | 15.55 | 426.03 | 15.52 | 427.1 | 15.56 | +1.07 | +175.41 | 0 | 0 |
| 2025/01/10 | 72.5 | +0.1 | +0.14 | 164 | 1,184.07 | 11 | 6.71 | 79.57 | 6.72 | 79.72 | 6.73 | +0.15 | +136.36 | 0 | 0 |
| 2025/01/09 | 72.4 | -1.7 | -2.29 | 307 | 2,238.83 | 40 | 13.05 | 292.39 | 13.06 | 292.68 | 13.07 | +0.29 | +72.5 | 0 | 0 |
| 2025/01/08 | 74.1 | -0.5 | -0.67 | 141 | 1,045.36 | 15 | 10.64 | 111.22 | 10.64 | 111.36 | 10.65 | +0.14 | +93.33 | 0 | 0 |
| 2025/01/07 | 74.6 | -0.1 | -0.13 | 206 | 1,543.46 | 55 | 26.66 | 412.06 | 26.7 | 412.39 | 26.72 | +0.33 | +60 | 0 | 0 |
| 2025/01/06 | 74.7 | -0.9 | -1.19 | 236 | 1,777.35 | 53 | 22.41 | 399.42 | 22.47 | 398.39 | 22.41 | -1.03 | -194.34 | 0 | 0 |
| 2025/01/03 | 75.6 | +2.1 | +2.86 | 355 | 2,670.18 | 74 | 20.83 | 552.59 | 20.69 | 557.57 | 20.88 | +4.98 | +672.97 | 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。
