8040
48.8
TWD+1.40 (2.95%)
2025.11.26收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2025/11/26) 當沖狀況。整體成交張數為117張，佔整體市場成交張數的34.01%。當日現股當沖之總損益為+3.48萬元、每張平均損益則為+298元。
開盤價
47.5
收盤價
48.8
當日範圍
47.5 - 49.4
成交張數
344
開盤價(昨)
47.15
收盤價(昨)
47.4
昨日範圍
47.1 - 48.2
成交張數(昨)
143
成交金額
1670.95萬
成交金額(昨)
678.58萬
52週範圍
47.05 - 81.9
發行股數
9641萬
市值
47億
現股當沖－歷史逐日資訊
開盤價
47.5
收盤價
48.8
成交張數
344
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(%) | ||||||
| 2025/11/26 | 48.8 | +1.4 | +2.95 | 344 | 1,670.94 | 117 | 34.01 | 566.64 | 33.91 | 570.12 | 34.12 | +3.48 | +297.86 | 0 | 0 |
| 2025/11/25 | 47.4 | +0.35 | +0.74 | 143 | 678.58 | 29 | 20.28 | 137.54 | 20.27 | 138.28 | 20.38 | +0.74 | +255.17 | 0 | 0 |
| 2025/11/24 | 47.05 | -0.45 | -0.95 | 87 | 411.6 | 11 | 12.64 | 52.19 | 12.68 | 52.13 | 12.67 | -0.06 | -54.55 | 0 | 0 |
| 2025/11/21 | 47.5 | -0.5 | -1.04 | 141 | 666.37 | 16 | 11.35 | 75.69 | 11.36 | 75.97 | 11.4 | +0.29 | +181.25 | 0 | 0 |
| 2025/11/20 | 48 | +0.5 | +1.05 | 184 | 885.51 | 34 | 18.48 | 163.28 | 18.44 | 164.06 | 18.53 | +0.79 | +230.88 | 0 | 0 |
| 2025/11/19 | 47.5 | -1.4 | -2.86 | 289 | 1,381.94 | 80 | 27.68 | 382.55 | 27.68 | 383.04 | 27.72 | +0.49 | +61.88 | 0 | 0 |
| 2025/11/18 | 48.9 | -1.9 | -3.74 | 198 | 978.75 | 9 | 4.55 | 44.55 | 4.55 | 44.41 | 4.54 | -0.14 | -161.11 | 0 | 0 |
| 2025/11/17 | 50.8 | +1 | +2.01 | 194 | 976.97 | 46 | 23.71 | 230.24 | 23.57 | 233.6 | 23.91 | +3.37 | +731.52 | 0 | 0 |
| 2025/11/14 | 49.8 | -0.3 | -0.6 | 139 | 694.14 | 11 | 7.91 | 54.77 | 7.89 | 55.01 | 7.92 | +0.24 | +222.73 | 0 | 0 |
| 2025/11/13 | 50.1 | +0.6 | +1.21 | 295 | 1,459.06 | 28 | 9.49 | 137.74 | 9.44 | 139.6 | 9.57 | +1.86 | +666.07 | 0 | 0 |
| 2025/11/12 | 49.5 | +0.3 | +0.61 | 43 | 212.69 | 3 | 6.98 | 14.89 | 7 | 14.94 | 7.02 | +0.04 | +133.33 | 0 | 0 |
| 2025/11/11 | 49.2 | -0.8 | -1.6 | 140 | 697.07 | 37 | 26.43 | 184.69 | 26.5 | 184.11 | 26.41 | -0.58 | -156.76 | 0 | 0 |
| 2025/11/10 | 50 | +0.8 | +1.63 | 59 | 291.55 | 10 | 16.95 | 49.28 | 16.9 | 49.55 | 17 | +0.27 | +265 | 0 | 0 |
| 2025/11/07 | 49.2 | -0.6 | -1.2 | 67 | 329.64 | 8 | 11.94 | 39.3 | 11.92 | 39.41 | 11.96 | +0.12 | +143.75 | 0 | 0 |
| 2025/11/06 | 49.8 | +0.8 | +1.63 | 92 | 454.77 | 36 | 39.13 | 178.6 | 39.27 | 179.04 | 39.37 | +0.43 | +120.83 | 0 | 0 |
| 2025/11/05 | 49 | -0.8 | -1.61 | 87 | 426.27 | 4 | 4.6 | 19.53 | 4.58 | 19.55 | 4.59 | +0.03 | +62.5 | 0 | 0 |
| 2025/11/04 | 49.8 | -1 | -1.97 | 202 | 1,008.2 | 14 | 6.93 | 70.28 | 6.97 | 70.28 | 6.97 | +0.01 | +3.57 | 0 | 0 |
| 2025/11/03 | 50.8 | -0.3 | -0.59 | 139 | 704.39 | 31 | 22.3 | 157.24 | 22.32 | 158.27 | 22.47 | +1.03 | +332.26 | 0 | 0 |
| 2025/10/31 | 51.1 | +0.8 | +1.59 | 64 | 325.28 | 2 | 3.12 | 10.13 | 3.11 | 10.22 | 3.14 | +0.09 | +450 | 0 | 0 |
| 2025/10/30 | 50.3 | -0.8 | -1.57 | 90 | 454.48 | 1 | 1.11 | 5.05 | 1.11 | 5.03 | 1.11 | -0.02 | -200 | 0 | 0 |
| 2025/10/29 | 51.1 | -0.4 | -0.78 | 329 | 1,672.14 | 64 | 19.45 | 324.6 | 19.41 | 326.58 | 19.53 | +1.98 | +309.38 | 0 | 0 |
| 2025/10/28 | 51.5 | -1.1 | -2.09 | 284 | 1,460.84 | 53 | 18.66 | 271.89 | 18.61 | 274.4 | 18.78 | +2.51 | +473.58 | 0 | 0 |
| 2025/10/27 | 52.6 | -0.8 | -1.5 | 179 | 950.71 | 23 | 12.85 | 121.54 | 12.78 | 122.83 | 12.92 | +1.29 | +560.87 | 1 | 0.56 |
| 2025/10/23 | 53.4 | -0.9 | -1.66 | 133 | 710.46 | 11 | 8.27 | 58.64 | 8.25 | 59.06 | 8.31 | +0.42 | +381.82 | 0 | 0 |
| 2025/10/22 | 54.3 | +0.9 | +1.69 | 108 | 583.89 | 21 | 19.44 | 113.24 | 19.39 | 113.99 | 19.52 | +0.75 | +357.14 | 0 | 0 |
| 2025/10/21 | 53.4 | +1 | +1.91 | 96 | 509.66 | 10 | 10.42 | 53.01 | 10.4 | 53.34 | 10.47 | +0.33 | +330 | 0 | 0 |
| 2025/10/20 | 52.4 | +0.3 | +0.58 | 71 | 370.96 | 5 | 7.04 | 26.07 | 7.03 | 26.22 | 7.07 | +0.15 | +300 | 0 | 0 |
| 2025/10/17 | 52.1 | -0.6 | -1.14 | 103 | 536.37 | 16 | 15.53 | 82.95 | 15.47 | 83.63 | 15.59 | +0.68 | +425 | 0 | 0 |
| 2025/10/16 | 52.7 | +0.5 | +0.96 | 199 | 1,050.05 | 49 | 24.62 | 257.2 | 24.49 | 259.59 | 24.72 | +2.39 | +487.76 | 0 | 0 |
| 2025/10/15 | 52.2 | -0.3 | -0.57 | 76 | 395.65 | 12 | 15.79 | 62.42 | 15.78 | 62.6 | 15.82 | +0.18 | +150 | 0 | 0 |
| 2025/10/14 | 52.5 | -0.7 | -1.32 | 127 | 672.35 | 28 | 22.05 | 148.16 | 22.04 | 149.22 | 22.19 | +1.06 | +378.57 | 0 | 0 |
| 2025/10/13 | 53.2 | -1 | -1.85 | 288 | 1,513.82 | 67 | 23.26 | 351.49 | 23.22 | 352.66 | 23.3 | +1.17 | +174.63 | 0 | 0 |
| 2025/10/09 | 54.2 | +0.1 | +0.18 | 92 | 500.2 | 25 | 27.17 | 136.12 | 27.21 | 135.74 | 27.14 | -0.38 | -152 | 0 | 0 |
| 2025/10/08 | 54.1 | -0.1 | -0.18 | 111 | 598.77 | 24 | 21.62 | 129.45 | 21.62 | 129.08 | 21.56 | -0.37 | -154.17 | 0 | 0 |
| 2025/10/07 | 54.2 | +0 | +0 | 95 | 515.41 | 9 | 9.47 | 48.78 | 9.46 | 48.95 | 9.5 | +0.17 | +188.89 | 0 | 0 |
| 2025/10/03 | 54.2 | +0.2 | +0.37 | 54 | 292.4 | 1 | 1.85 | 5.41 | 1.85 | 5.42 | 1.85 | +0.01 | +100 | 0 | 0 |
| 2025/10/02 | 54 | -0.2 | -0.37 | 127 | 687.41 | 20 | 15.75 | 108.06 | 15.72 | 108.46 | 15.78 | +0.4 | +200 | 0 | 0 |
| 2025/10/01 | 54.2 | -0.5 | -0.91 | 87 | 473.62 | 4 | 4.6 | 21.76 | 4.59 | 21.89 | 4.62 | +0.13 | +325 | 0 | 0 |
| 2025/09/30 | 54.7 | +0.6 | +1.11 | 76 | 412.52 | 13 | 17.11 | 70.57 | 17.11 | 70.63 | 17.12 | +0.06 | +46.15 | 0 | 0 |
| 2025/09/26 | 54.1 | -1.8 | -3.22 | 336 | 1,828.87 | 59 | 17.56 | 322.34 | 17.63 | 321.14 | 17.56 | -1.2 | -203.39 | 0 | 0 |
| 2025/09/25 | 55.9 | -0.4 | -0.71 | 120 | 674.42 | 2 | 1.67 | 11.21 | 1.66 | 11.21 | 1.66 | +0 | +0 | 0 | 0 |
| 2025/09/24 | 56.3 | -0.6 | -1.05 | 180 | 1,017.3 | 26 | 14.44 | 147.3 | 14.48 | 147.9 | 14.54 | +0.6 | +230.77 | 0 | 0 |
| 2025/09/23 | 56.9 | +0 | +0 | 144 | 818.51 | 9 | 6.25 | 51.14 | 6.25 | 51.29 | 6.27 | +0.15 | +166.67 | 0 | 0 |
| 2025/09/22 | 56.9 | -0.3 | -0.52 | 85 | 485.07 | 6 | 7.06 | 34.24 | 7.06 | 34.33 | 7.08 | +0.09 | +150 | 0 | 0 |
| 2025/09/19 | 57.2 | -0.3 | -0.52 | 123 | 710.01 | 18 | 14.63 | 104.36 | 14.7 | 103.88 | 14.63 | -0.48 | -266.67 | 0 | 0 |
| 2025/09/18 | 57.5 | +1.5 | +2.68 | 219 | 1,255.72 | 41 | 18.72 | 235.28 | 18.74 | 236.37 | 18.82 | +1.09 | +265.85 | 0 | 0 |
| 2025/09/17 | 56 | -0.2 | -0.36 | 200 | 1,125.74 | 26 | 13 | 146.08 | 12.98 | 146.75 | 13.04 | +0.67 | +257.69 | 0 | 0 |
| 2025/09/16 | 56.2 | -0.7 | -1.23 | 392 | 2,203.53 | 49 | 12.5 | 275.63 | 12.51 | 276.51 | 12.55 | +0.88 | +179.59 | 0 | 0 |
| 2025/09/15 | 56.9 | -0.3 | -0.52 | 223 | 1,272.07 | 34 | 15.25 | 194.09 | 15.26 | 195.14 | 15.34 | +1.05 | +308.82 | 0 | 0 |
| 2025/09/12 | 57.2 | -0.6 | -1.04 | 165 | 948.98 | 22 | 13.33 | 126.66 | 13.35 | 126.87 | 13.37 | +0.21 | +95.45 | 0 | 0 |
| 2025/09/11 | 57.8 | -1 | -1.7 | 155 | 897.44 | 19 | 12.26 | 110.03 | 12.26 | 110.03 | 12.26 | +0 | +0 | 1 | 0.65 |
| 2025/09/10 | 58.8 | -0.3 | -0.51 | 98 | 575.28 | 13 | 13.27 | 76.16 | 13.24 | 76.57 | 13.31 | +0.41 | +315.38 | 1 | 1.02 |
| 2025/09/09 | 59.1 | -0.8 | -1.34 | 284 | 1,671.11 | 46 | 16.2 | 270.52 | 16.19 | 271.31 | 16.24 | +0.79 | +171.74 | 0 | 0 |
| 2025/09/08 | 59.9 | -1.5 | -2.44 | 230 | 1,381.69 | 36 | 15.65 | 216.52 | 15.67 | 216.29 | 15.65 | -0.23 | -63.89 | 0 | 0 |
| 2025/09/05 | 61.4 | +0.4 | +0.66 | 187 | 1,142.64 | 35 | 18.72 | 213.58 | 18.69 | 213.77 | 18.71 | +0.19 | +54.29 | 0 | 0 |
| 2025/09/04 | 61 | +0.8 | +1.33 | 253 | 1,544.17 | 39 | 15.42 | 237.87 | 15.4 | 238.45 | 15.44 | +0.58 | +148.72 | 0 | 0 |
| 2025/09/03 | 60.2 | +0.3 | +0.5 | 272 | 1,641.1 | 64 | 23.53 | 386.75 | 23.57 | 386.12 | 23.53 | -0.63 | -98.44 | 0 | 0 |
| 2025/09/02 | 59.9 | +1.7 | +2.92 | 390 | 2,319.82 | 72 | 18.46 | 427.05 | 18.41 | 428.29 | 18.46 | +1.24 | +172.22 | 0 | 0 |
| 2025/09/01 | 58.2 | +0.4 | +0.69 | 335 | 1,930.59 | 88 | 26.27 | 505 | 26.16 | 507.72 | 26.3 | +2.72 | +309.09 | 1 | 0.3 |
| 2025/08/29 | 57.8 | +0.2 | +0.35 | 100 | 580.49 | 24 | 24 | 139.15 | 23.97 | 139.63 | 24.05 | +0.48 | +200 | 0 | 0 |
| 2025/08/28 | 57.6 | -1.2 | -2.04 | 202 | 1,173.91 | 10 | 4.95 | 58.19 | 4.96 | 58.15 | 4.95 | -0.04 | -40 | 0 | 0 |
| 2025/08/27 | 58.8 | +0.6 | +1.03 | 148 | 869.98 | 8 | 5.41 | 46.95 | 5.4 | 47.08 | 5.41 | +0.13 | +162.5 | 0 | 0 |
| 2025/08/26 | 58.2 | +0.1 | +0.17 | 51 | 295.58 | 4 | 7.84 | 23.15 | 7.83 | 23.24 | 7.86 | +0.09 | +225 | 0 | 0 |
| 2025/08/25 | 58.1 | +0.7 | +1.22 | 103 | 601.69 | 13 | 12.62 | 75.77 | 12.59 | 75.92 | 12.62 | +0.15 | +115.38 | 0 | 0 |
| 2025/08/22 | 57.4 | -0.4 | -0.69 | 63 | 363.19 | 7 | 11.11 | 40.22 | 11.07 | 40.38 | 11.12 | +0.16 | +228.57 | 0 | 0 |
| 2025/08/21 | 57.8 | +0.8 | +1.4 | 74 | 426.97 | 12 | 16.22 | 69.15 | 16.2 | 69.31 | 16.23 | +0.16 | +133.33 | 0 | 0 |
| 2025/08/20 | 57 | -0.7 | -1.21 | 140 | 797.15 | 14 | 10 | 79.78 | 10.01 | 79.7 | 10 | -0.08 | -57.14 | 0 | 0 |
| 2025/08/19 | 57.7 | -1.4 | -2.37 | 271 | 1,572.2 | 30 | 11.07 | 175.03 | 11.13 | 174.81 | 11.12 | -0.22 | -73.33 | 4 | 1.48 |
| 2025/08/18 | 59.1 | -0.1 | -0.17 | 176 | 1,047.38 | 31 | 17.61 | 185.05 | 17.67 | 184.54 | 17.62 | -0.51 | -164.52 | 1 | 0.57 |
| 2025/08/15 | 59.2 | +1.9 | +3.32 | 434 | 2,576.95 | 117 | 26.96 | 692.68 | 26.88 | 695 | 26.97 | +2.32 | +198.29 | 0 | 0 |
| 2025/08/14 | 57.3 | -1.2 | -2.05 | 163 | 941.04 | 17 | 10.43 | 97.95 | 10.41 | 99.14 | 10.54 | +1.19 | +700 | 0 | 0 |
| 2025/08/13 | 58.5 | +0.6 | +1.04 | 207 | 1,208.31 | 24 | 11.59 | 140.07 | 11.59 | 139.79 | 11.57 | -0.28 | -116.67 | 0 | 0 |
| 2025/08/12 | 57.9 | +0.7 | +1.22 | 104 | 601.64 | 5 | 4.81 | 28.89 | 4.8 | 28.85 | 4.8 | -0.04 | -80 | 0 | 0 |
| 2025/08/11 | 57.2 | -0.3 | -0.52 | 267 | 1,530.69 | 46 | 17.23 | 263 | 17.18 | 264.08 | 17.25 | +1.08 | +234.78 | 0 | 0 |
| 2025/08/08 | 57.5 | -0.7 | -1.2 | 176 | 1,020.98 | 26 | 14.77 | 150.31 | 14.72 | 151.7 | 14.86 | +1.39 | +534.62 | 0 | 0 |
| 2025/08/07 | 58.2 | +0 | +0 | 118 | 689.93 | 9 | 7.63 | 52.54 | 7.62 | 52.61 | 7.63 | +0.07 | +77.78 | 0 | 0 |
| 2025/08/06 | 58.2 | +0.2 | +0.34 | 77 | 445.64 | 7 | 9.09 | 40.52 | 9.09 | 40.56 | 9.1 | +0.04 | +57.14 | 0 | 0 |
| 2025/08/05 | 58 | -0.1 | -0.17 | 93 | 542 | 13 | 13.98 | 75.92 | 14.01 | 75.92 | 14.01 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 58.1 | +0.1 | +0.17 | 59 | 343.86 | 19 | 32.2 | 110.77 | 32.21 | 110.99 | 32.28 | +0.22 | +115.79 | 0 | 0 |
| 2025/08/01 | 58 | +0 | +0 | 59 | 342.46 | 9 | 15.25 | 52.27 | 15.26 | 52.38 | 15.3 | +0.11 | +122.22 | 0 | 0 |
| 2025/07/31 | 58 | -0.6 | -1.02 | 125 | 727.05 | 6 | 4.8 | 34.96 | 4.81 | 34.83 | 4.79 | -0.13 | -216.67 | 0 | 0 |
| 2025/07/30 | 58.6 | -0.5 | -0.85 | 85 | 498.83 | 13 | 15.29 | 76.3 | 15.3 | 76.49 | 15.33 | +0.19 | +146.15 | 1 | 1.18 |
| 2025/07/29 | 59.1 | -0.8 | -1.34 | 79 | 471.01 | 11 | 13.92 | 65.93 | 14 | 65.64 | 13.94 | -0.29 | -263.64 | 0 | 0 |
| 2025/07/28 | 59.9 | +0.1 | +0.17 | 92 | 553.38 | 7 | 7.61 | 42.12 | 7.61 | 42.17 | 7.62 | +0.05 | +71.43 | 0 | 0 |
| 2025/07/25 | 59.8 | -0.2 | -0.33 | 48 | 286.14 | 2 | 4.17 | 11.92 | 4.17 | 11.92 | 4.17 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 60 | +0 | +0 | 89 | 535.05 | 5 | 5.62 | 30 | 5.61 | 30 | 5.61 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 60 | +0.1 | +0.17 | 77 | 461.64 | 8 | 10.39 | 47.92 | 10.38 | 48.03 | 10.4 | +0.11 | +137.5 | 0 | 0 |
| 2025/07/22 | 59.9 | -0.2 | -0.33 | 116 | 688.88 | 12 | 10.34 | 71.29 | 10.35 | 71.18 | 10.33 | -0.11 | -91.67 | 0 | 0 |
| 2025/07/21 | 60.1 | -0.4 | -0.66 | 60 | 361.04 | 12 | 20 | 72.33 | 20.03 | 72.4 | 20.05 | +0.07 | +58.33 | 0 | 0 |
| 2025/07/18 | 60.5 | -0.5 | -0.82 | 88 | 534.51 | 16 | 18.18 | 97.34 | 18.21 | 97.44 | 18.23 | +0.1 | +62.5 | 1 | 1.14 |
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。
