8040
56
TWD-0.20 (-0.36%)
2025.09.17收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2025/09/17) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的13%。當日現股當沖之總損益為+6,700元、每張平均損益則為+258元。
開盤價
56.3
收盤價
56
當日範圍
56 - 56.8
成交張數
200
開盤價(昨)
57.1
收盤價(昨)
56.2
昨日範圍
55.9 - 57.1
成交張數(昨)
392
成交金額
1125.74萬
成交金額(昨)
2203.53萬
52週範圍
48.6 - 86.2
發行股數
9641萬
市值
54億
現股當沖－歷史逐日資訊
開盤價
56.3
收盤價
56
成交張數
200
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(%) | ||||||
| 2025/09/17 | 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 |
| 2025/07/17 | 61 | +0.6 | +0.99 | 119 | 726.1 | 36 | 30.25 | 219.63 | 30.25 | 220.19 | 30.33 | +0.56 | +155.56 | 0 | 0 |
| 2025/07/16 | 60.4 | -0.2 | -0.33 | 56 | 339.16 | 5 | 8.93 | 30.3 | 8.93 | 30.23 | 8.91 | -0.07 | -140 | 0 | 0 |
| 2025/07/15 | 60.6 | -0.4 | -0.66 | 55 | 333.92 | 2 | 3.64 | 12.18 | 3.65 | 12.13 | 3.63 | -0.05 | -250 | 0 | 0 |
| 2025/07/14 | 61 | +0.1 | +0.16 | 155 | 945.35 | 26 | 16.77 | 158.64 | 16.78 | 159 | 16.82 | +0.36 | +138.46 | 0 | 0 |
| 2025/07/11 | 60.9 | +2.5 | +4.28 | 217 | 1,307.09 | 37 | 17.05 | 221.35 | 16.93 | 223.02 | 17.06 | +1.67 | +451.35 | 1 | 0.46 |
| 2025/07/10 | 58.4 | +0.1 | +0.17 | 84 | 493.89 | 6 | 7.14 | 35.32 | 7.15 | 35.15 | 7.12 | -0.17 | -283.33 | 0 | 0 |
| 2025/07/09 | 58.3 | +1.7 | +3 | 116 | 680.08 | 20 | 17.24 | 116.94 | 17.2 | 117.39 | 17.26 | +0.45 | +225 | 0 | 0 |
| 2025/07/08 | 56.6 | -0.3 | -0.53 | 37 | 209.3 | 6 | 16.22 | 33.97 | 16.23 | 33.98 | 16.24 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/07 | 56.9 | -0.5 | -0.87 | 84 | 473.32 | 11 | 13.1 | 61.73 | 13.04 | 62.49 | 13.2 | +0.76 | +690.91 | 0 | 0 |
| 2025/07/04 | 57.4 | -0.6 | -1.03 | 63 | 362.31 | 4 | 6.35 | 23.11 | 6.38 | 22.99 | 6.35 | -0.12 | -300 | 0 | 0 |
| 2025/07/03 | 58 | -0.3 | -0.51 | 65 | 379.01 | 6 | 9.23 | 34.97 | 9.23 | 34.95 | 9.22 | -0.02 | -33.33 | 0 | 0 |
| 2025/07/02 | 58.3 | +0.8 | +1.39 | 48 | 277.46 | 9 | 18.75 | 52.05 | 18.76 | 52.01 | 18.75 | -0.04 | -44.44 | 1 | 2.08 |
| 2025/07/01 | 57.5 | -0.1 | -0.17 | 70 | 405.53 | 12 | 17.14 | 69.77 | 17.2 | 69.56 | 17.15 | -0.21 | -175 | 0 | 0 |
| 2025/06/30 | 57.6 | -0.4 | -0.69 | 60 | 345.52 | 6 | 10 | 34.71 | 10.05 | 34.61 | 10.02 | -0.1 | -166.67 | 1 | 1.67 |
| 2025/06/27 | 58 | +0.4 | +0.69 | 53 | 307.03 | 3 | 5.66 | 17.35 | 5.65 | 17.44 | 5.68 | +0.09 | +300 | 0 | 0 |
| 2025/06/26 | 57.6 | +0.5 | +0.88 | 139 | 800.42 | 16 | 11.51 | 91.94 | 11.49 | 92.22 | 11.52 | +0.28 | +175 | 0 | 0 |
| 2025/06/25 | 57.1 | +0.3 | +0.53 | 83 | 473.29 | 11 | 13.25 | 62.79 | 13.27 | 62.73 | 13.25 | -0.06 | -54.55 | 0 | 0 |
| 2025/06/24 | 56.8 | +1.6 | +2.9 | 95 | 535.88 | 16 | 16.84 | 90.14 | 16.82 | 90.18 | 16.83 | +0.04 | +25 | 0 | 0 |
| 2025/06/23 | 55.2 | -1.7 | -2.99 | 93 | 513.01 | 20 | 21.51 | 110.44 | 21.53 | 110.47 | 21.53 | +0.03 | +15 | 0 | 0 |
| 2025/06/20 | 56.9 | -0.9 | -1.56 | 135 | 760.41 | 24 | 17.78 | 134.88 | 17.74 | 135.31 | 17.79 | +0.43 | +179.17 | 0 | 0 |
| 2025/06/19 | 57.8 | -0.5 | -0.86 | 91 | 527.17 | 18 | 19.78 | 104.5 | 19.82 | 104.53 | 19.83 | +0.03 | +16.67 | 0 | 0 |
| 2025/06/18 | 58.3 | -0.4 | -0.68 | 52 | 305.05 | 3 | 5.77 | 17.51 | 5.74 | 17.67 | 5.79 | +0.16 | +533.33 | 0 | 0 |
| 2025/06/17 | 58.7 | +0.7 | +1.21 | 55 | 321.53 | 17 | 30.91 | 99.15 | 30.84 | 99.56 | 30.96 | +0.41 | +241.18 | 0 | 0 |
| 2025/06/16 | 58 | +0 | +0 | 88 | 507.76 | 14 | 15.91 | 80.7 | 15.89 | 81.24 | 16 | +0.54 | +385.71 | 0 | 0 |
| 2025/06/13 | 58 | -1.6 | -2.68 | 187 | 1,093.96 | 14 | 7.49 | 82.38 | 7.53 | 81.88 | 7.48 | -0.5 | -357.14 | 0 | 0 |
| 2025/06/12 | 59.6 | -0.7 | -1.16 | 138 | 823.93 | 16 | 11.59 | 95.56 | 11.6 | 95.74 | 11.62 | +0.18 | +112.5 | 0 | 0 |
| 2025/06/11 | 60.3 | -0.1 | -0.17 | 129 | 777.47 | 15 | 11.63 | 90.14 | 11.59 | 90.52 | 11.64 | +0.38 | +253.33 | 0 | 0 |
| 2025/06/10 | 60.4 | +0.7 | +1.17 | 101 | 605.49 | 23 | 22.77 | 136.83 | 22.6 | 138.33 | 22.85 | +1.5 | +652.17 | 0 | 0 |
| 2025/06/09 | 59.7 | +0.2 | +0.34 | 70 | 415.56 | 14 | 20 | 83.25 | 20.03 | 83.43 | 20.08 | +0.18 | +128.57 | 0 | 0 |
| 2025/06/06 | 59.5 | -0.5 | -0.83 | 107 | 638.59 | 15 | 14.02 | 89.75 | 14.05 | 89.59 | 14.03 | -0.16 | -106.67 | 0 | 0 |
| 2025/06/05 | 60 | -1.5 | -2.44 | 190 | 1,151.49 | 30 | 15.79 | 182.4 | 15.84 | 182.04 | 15.81 | -0.36 | -120 | 1 | 0.53 |
| 2025/06/04 | 61.5 | +1.8 | +3.02 | 184 | 1,118.35 | 53 | 28.8 | 320.87 | 28.69 | 322.85 | 28.87 | +1.98 | +373.58 | 0 | 0 |
| 2025/06/03 | 59.7 | -0.1 | -0.17 | 81 | 484.97 | 15 | 18.52 | 89.99 | 18.56 | 89.93 | 18.54 | -0.06 | -40 | 0 | 0 |
| 2025/06/02 | 59.8 | -1.2 | -1.97 | 152 | 911.49 | 18 | 11.84 | 108 | 11.85 | 108.06 | 11.86 | +0.06 | +33.33 | 0 | 0 |
| 2025/05/29 | 61 | +0.1 | +0.16 | 108 | 655.88 | 18 | 16.67 | 109.12 | 16.64 | 109.54 | 16.7 | +0.42 | +233.33 | 0 | 0 |
| 2025/05/28 | 60.9 | -0.1 | -0.16 | 139 | 843.27 | 28 | 20.14 | 170.23 | 20.19 | 170.35 | 20.2 | +0.12 | +42.86 | 0 | 0 |
| 2025/05/27 | 61 | -0.4 | -0.65 | 199 | 1,210.9 | 29 | 14.57 | 177.11 | 14.63 | 177.32 | 14.64 | +0.21 | +72.41 | 0 | 0 |
| 2025/05/26 | 61.4 | -2.4 | -3.76 | 190 | 1,181.8 | 41 | 21.58 | 256.02 | 21.66 | 256.18 | 21.68 | +0.16 | +39.02 | 0 | 0 |
| 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 |
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。
