8040
61
TWD+0.60 (0.99%)
2025.07.17收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2025/07/16) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的8.93%。當日現股當沖之總損益為-700元、每張平均損益則為-140元。
開盤價
61.6
收盤價
61
當日範圍
60.3 - 61.7
成交張數
119
開盤價(昨)
60.5
收盤價(昨)
60.4
昨日範圍
60.4 - 60.9
成交張數(昨)
56
成交金額
726.10萬
成交金額(昨)
339.16萬
52週範圍
48.6 - 86.2
發行股數
9641萬
市值
59億
現股當沖－歷史逐日資訊
開盤價
61.6
收盤價
61
成交張數
119
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 |
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。
