6494
58.8
TWD+1.00 (1.73%)
2026.05.27收盤
九齊－現股當沖
九齊最新現股當沖狀況
整理九齊最新(2026/04/24) 當沖狀況。整體成交張數為169張，佔整體市場成交張數的43.9%。當日現股當沖之總損益為-4.35萬元、每張平均損益則為-257元。
開盤價
58.5
收盤價
58.8
當日範圍
57 - 58.8
成交張數
421
開盤價(昨)
58.2
收盤價(昨)
57.8
昨日範圍
56.5 - 59.3
成交張數(昨)
273
成交金額
2438.69萬
成交金額(昨)
1573.38萬
52週範圍
33.45 - 58.8
發行股數
3156萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
58.5
收盤價
58.8
成交張數
421
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(%) | ||||||
| 2026/04/24 | 55.7 | +0 | +0 | 385 | 2,209.04 | 169 | 43.9 | 969.73 | 43.9 | 965.38 | 43.7 | -4.35 | -257.4 | 0 | 0 |
| 2026/04/23 | 55.7 | -2.6 | -4.46 | 848 | 4,761.03 | 361 | 42.57 | 2,020.08 | 42.43 | 2,049.83 | 43.05 | +29.75 | +824.1 | 7 | 0.83 |
| 2026/04/22 | 58.3 | +5.3 | +10 | 944 | 5,338.97 | 345 | 36.55 | 1,934.72 | 36.24 | 1,969.75 | 36.89 | +35.03 | +1,015.36 | 0 | 0 |
| 2026/04/21 | 53 | -0.5 | -0.93 | 335 | 1,790.42 | 138 | 41.19 | 737.99 | 41.22 | 739.06 | 41.28 | +1.07 | +77.54 | 0 | 0 |
| 2026/04/20 | 53.5 | -0.8 | -1.47 | 235 | 1,258.16 | 55 | 23.4 | 294.68 | 23.42 | 295.68 | 23.5 | +1 | +181.82 | 0 | 0 |
| 2026/04/17 | 54.3 | +0.9 | +1.69 | 274 | 1,485.61 | 82 | 29.93 | 444.86 | 29.94 | 445.24 | 29.97 | +0.38 | +46.34 | 0 | 0 |
| 2026/04/16 | 53.4 | +0 | +0 | 249 | 1,326.1 | 53 | 21.29 | 281.26 | 21.21 | 282.76 | 21.32 | +1.5 | +283.02 | 1 | 0.4 |
| 2026/04/15 | 53.4 | +0.1 | +0.19 | 446 | 2,398.55 | 94 | 21.08 | 505.38 | 21.07 | 506.65 | 21.12 | +1.27 | +135.11 | 0 | 0 |
| 2026/04/14 | 53.3 | +1 | +1.91 | 562 | 2,993.37 | 148 | 26.33 | 791.35 | 26.44 | 787.1 | 26.29 | -4.25 | -287.16 | 0 | 0 |
| 2026/04/13 | 52.3 | +3.1 | +6.3 | 916 | 4,760.04 | 231 | 25.22 | 1,194.82 | 25.1 | 1,202.45 | 25.26 | +7.63 | +330.3 | 0 | 0 |
| 2026/04/10 | 49.2 | +1.75 | +3.69 | 557 | 2,731.12 | 143 | 25.67 | 699.5 | 25.61 | 700.08 | 25.63 | +0.57 | +40.21 | 0 | 0 |
| 2026/04/09 | 47.45 | -1.25 | -2.57 | 476 | 2,282.94 | 138 | 28.99 | 664.4 | 29.1 | 658.81 | 28.86 | -5.59 | -405.07 | 0 | 0 |
| 2026/04/08 | 48.7 | +4.4 | +9.93 | 342 | 1,658.91 | 19 | 5.56 | 91.62 | 5.52 | 91.67 | 5.53 | +0.05 | +26.32 | 0 | 0 |
| 2026/04/07 | 44.3 | +1.2 | +2.78 | 63 | 275.72 | 19 | 30.16 | 82.94 | 30.08 | 83.14 | 30.16 | +0.2 | +107.89 | 0 | 0 |
| 2026/04/02 | 43.1 | -1.4 | -3.15 | 90 | 391.37 | 23 | 25.56 | 100.25 | 25.61 | 100.59 | 25.7 | +0.34 | +150 | 0 | 0 |
| 2026/04/01 | 44.5 | +1.9 | +4.46 | 136 | 593.43 | 30 | 22.06 | 130.54 | 22 | 131.87 | 22.22 | +1.32 | +441.67 | 0 | 0 |
| 2026/03/31 | 42.6 | -1.1 | -2.52 | 143 | 618.51 | 42 | 29.37 | 181.52 | 29.35 | 182.34 | 29.48 | +0.82 | +196.43 | 0 | 0 |
| 2026/03/30 | 43.7 | -1.7 | -3.74 | 97 | 424.77 | 24 | 24.74 | 105.14 | 24.75 | 105.16 | 24.76 | +0.02 | +8.33 | 0 | 0 |
| 2026/03/27 | 45.4 | -1.9 | -4.02 | 201 | 911.66 | 49 | 24.38 | 222.47 | 24.4 | 223.46 | 24.51 | +0.99 | +202.04 | 0 | 0 |
| 2026/03/26 | 47.3 | -0.2 | -0.42 | 109 | 519.37 | 25 | 22.94 | 119.06 | 22.92 | 119.36 | 22.98 | +0.3 | +120 | 0 | 0 |
| 2026/03/25 | 47.5 | +0.55 | +1.17 | 68 | 322.85 | 8 | 11.76 | 37.99 | 11.77 | 38.12 | 11.81 | +0.13 | +162.5 | 0 | 0 |
| 2026/03/24 | 46.95 | -0.05 | -0.11 | 123 | 581.06 | 51 | 41.46 | 240.97 | 41.47 | 241.38 | 41.54 | +0.41 | +81.37 | 0 | 0 |
| 2026/03/23 | 47 | -1.25 | -2.59 | 243 | 1,160.63 | 52 | 21.4 | 250.18 | 21.56 | 249.26 | 21.48 | -0.91 | -175 | 0 | 0 |
| 2026/03/20 | 48.25 | +0.45 | +0.94 | 345 | 1,684.55 | 100 | 28.99 | 488.85 | 29.02 | 485.02 | 28.79 | -3.83 | -382.5 | 5 | 1.45 |
| 2026/03/19 | 47.8 | -0.7 | -1.44 | 212 | 1,022.34 | 60 | 28.3 | 290.36 | 28.4 | 289.69 | 28.34 | -0.66 | -110 | 0 | 0 |
| 2026/03/18 | 48.5 | +1.8 | +3.85 | 532 | 2,610.26 | 192 | 36.09 | 939.91 | 36.01 | 943.87 | 36.16 | +3.96 | +205.99 | 0 | 0 |
| 2026/03/17 | 46.7 | +0.8 | +1.74 | 172 | 801.51 | 35 | 20.35 | 162.96 | 20.33 | 163.21 | 20.36 | +0.25 | +71.43 | 0 | 0 |
| 2026/03/16 | 45.9 | +0 | +0 | 119 | 547.65 | 42 | 35.29 | 192.72 | 35.19 | 193.96 | 35.42 | +1.24 | +295.24 | 0 | 0 |
| 2026/03/13 | 45.9 | +1.2 | +2.68 | 108 | 489.34 | 22 | 20.37 | 98.78 | 20.19 | 100.19 | 20.48 | +1.42 | +643.18 | 0 | 0 |
| 2026/03/12 | 44.7 | -0.3 | -0.67 | 134 | 611.64 | 35 | 26.12 | 159.01 | 26 | 159.72 | 26.11 | +0.7 | +200 | 0 | 0 |
| 2026/03/11 | 45 | +0.05 | +0.11 | 155 | 696.26 | 48 | 30.97 | 215.16 | 30.9 | 216.75 | 31.13 | +1.59 | +332.29 | 0 | 0 |
| 2026/03/10 | 44.95 | +1.75 | +4.05 | 109 | 485.17 | 33 | 30.28 | 146.79 | 30.26 | 147.07 | 30.31 | +0.28 | +84.85 | 0 | 0 |
| 2026/03/09 | 43.2 | -3.3 | -7.1 | 158 | 676.08 | 48 | 30.38 | 204.5 | 30.25 | 206.55 | 30.55 | +2.04 | +426.04 | 0 | 0 |
| 2026/03/06 | 46.5 | +1.6 | +3.56 | 175 | 803.36 | 58 | 33.14 | 264.58 | 32.93 | 267.28 | 33.27 | +2.7 | +465.52 | 0 | 0 |
| 2026/03/05 | 44.9 | +0.8 | +1.81 | 165 | 746.67 | 46 | 27.88 | 209.09 | 28 | 208.51 | 27.93 | -0.57 | -125 | 1 | 0.61 |
| 2026/03/04 | 44.1 | -2.65 | -5.67 | 230 | 1,026.53 | 56 | 24.35 | 250.59 | 24.41 | 250.74 | 24.43 | +0.14 | +25 | 0 | 0 |
| 2026/03/03 | 46.75 | -2.55 | -5.17 | 542 | 2,604.93 | 231 | 42.62 | 1,112.46 | 42.71 | 1,117.57 | 42.9 | +5.1 | +220.78 | 0 | 0 |
| 2026/03/02 | 49.3 | +1.2 | +2.49 | 522 | 2,494.99 | 197 | 37.74 | 933.23 | 37.4 | 950.71 | 38.1 | +17.48 | +887.31 | 0 | 0 |
| 2026/02/26 | 48.1 | +0.3 | +0.63 | 369 | 1,806.65 | 135 | 36.59 | 661.04 | 36.59 | 660.13 | 36.54 | -0.91 | -67.41 | 2 | 0.54 |
| 2026/02/25 | 47.8 | -0.6 | -1.24 | 552 | 2,650.45 | 151 | 27.36 | 725.62 | 27.38 | 725.86 | 27.39 | +0.24 | +15.89 | 0 | 0 |
| 2026/02/24 | 48.4 | +2.35 | +5.1 | 1,885 | 9,151.16 | 704 | 37.35 | 3,414.32 | 37.31 | 3,425.76 | 37.44 | +11.44 | +162.43 | 4 | 0.21 |
| 2026/02/23 | 46.05 | +4.15 | +9.9 | 665 | 3,042.24 | 43 | 6.47 | 196.98 | 6.47 | 196.8 | 6.47 | -0.18 | -41.86 | 0 | 0 |
| 2026/02/11 | 41.9 | +0.25 | +0.6 | 621 | 2,639.34 | 265 | 42.67 | 1,129.38 | 42.79 | 1,127.41 | 42.72 | -1.97 | -74.15 | 0 | 0 |
| 2026/02/10 | 41.65 | +2.5 | +6.39 | 570 | 2,357.11 | 237 | 41.58 | 975 | 41.36 | 982.38 | 41.68 | +7.38 | +311.39 | 0 | 0 |
| 2026/02/09 | 39.15 | +0.2 | +0.51 | 198 | 775.8 | 58 | 29.29 | 227.07 | 29.27 | 228.81 | 29.49 | +1.74 | +299.14 | 0 | 0 |
| 2026/02/06 | 38.95 | +1.25 | +3.32 | 322 | 1,259.11 | 124 | 38.51 | 486.51 | 38.64 | 485.9 | 38.59 | -0.6 | -48.79 | 0 | 0 |
| 2026/02/05 | 37.7 | -0.2 | -0.53 | 117 | 439.17 | 41 | 35.04 | 154.19 | 35.11 | 154.1 | 35.09 | -0.1 | -23.17 | 0 | 0 |
| 2026/02/04 | 37.9 | +0.1 | +0.26 | 57 | 215.47 | 14 | 24.56 | 52.8 | 24.5 | 53.01 | 24.6 | +0.21 | +150 | 0 | 0 |
| 2026/02/03 | 37.8 | +0.7 | +1.89 | 94 | 352.73 | 25 | 26.6 | 93.98 | 26.65 | 93.7 | 26.57 | -0.28 | -112 | 0 | 0 |
| 2026/02/02 | 37.1 | -1.8 | -4.63 | 118 | 442.74 | 22 | 18.64 | 83.35 | 18.83 | 82.38 | 18.61 | -0.97 | -440.91 | 0 | 0 |
| 2026/01/30 | 38.9 | -0.05 | -0.13 | 160 | 610.18 | 59 | 36.88 | 223.96 | 36.7 | 226.44 | 37.11 | +2.48 | +421.19 | 0 | 0 |
| 2026/01/29 | 38.95 | -1.35 | -3.35 | 280 | 1,097.17 | 48 | 17.14 | 188.69 | 17.2 | 188.13 | 17.15 | -0.56 | -115.62 | 0 | 0 |
| 2026/01/28 | 40.3 | +2.4 | +6.33 | 1,087 | 4,444.67 | 576 | 52.99 | 2,359.21 | 53.08 | 2,347.81 | 52.82 | -11.4 | -197.92 | 1 | 0.09 |
| 2026/01/27 | 37.9 | -0.5 | -1.3 | 247 | 940.6 | 62 | 25.1 | 236.87 | 25.18 | 236.68 | 25.16 | -0.2 | -31.45 | 0 | 0 |
| 2026/01/26 | 38.4 | +1.1 | +2.95 | 195 | 736.64 | 45 | 23.08 | 168.97 | 22.94 | 170.58 | 23.16 | +1.61 | +357.78 | 0 | 0 |
| 2026/01/23 | 37.3 | +0.9 | +2.47 | 213 | 789.56 | 60 | 28.17 | 222.22 | 28.14 | 222.84 | 28.22 | +0.63 | +105 | 2 | 0.94 |
| 2026/01/22 | 36.4 | +0.8 | +2.25 | 78 | 283.56 | 27 | 34.62 | 98 | 34.56 | 98.26 | 34.65 | +0.26 | +96.3 | 0 | 0 |
| 2026/01/21 | 35.6 | -0.8 | -2.2 | 78 | 279.8 | 11 | 14.1 | 39.6 | 14.15 | 39.49 | 14.11 | -0.12 | -104.55 | 0 | 0 |
| 2026/01/20 | 36.4 | -0.1 | -0.27 | 94 | 343.06 | 14 | 14.89 | 51.19 | 14.92 | 51.06 | 14.89 | -0.12 | -89.29 | 0 | 0 |
| 2026/01/19 | 36.5 | +0.35 | +0.97 | 68 | 248.17 | 12 | 17.65 | 43.75 | 17.63 | 43.73 | 17.62 | -0.03 | -20.83 | 0 | 0 |
| 2026/01/16 | 36.15 | +0.45 | +1.26 | 110 | 397.56 | 21 | 19.09 | 75.74 | 19.05 | 76.03 | 19.13 | +0.29 | +140.48 | 2 | 1.82 |
| 2026/01/15 | 35.7 | +0 | +0 | 38 | 135.86 | 2 | 5.26 | 7.15 | 5.26 | 7.15 | 5.26 | +0 | +0 | 0 | 0 |
| 2026/01/14 | 35.7 | +0.3 | +0.85 | 137 | 489.8 | 12 | 8.76 | 42.85 | 8.75 | 42.95 | 8.77 | +0.09 | +75 | 2 | 1.46 |
| 2026/01/13 | 35.4 | +0.3 | +0.85 | 64 | 226.53 | 15 | 23.44 | 53.27 | 23.52 | 53.22 | 23.49 | -0.06 | -36.67 | 2 | 3.12 |
| 2026/01/12 | 35.1 | -0.25 | -0.71 | 55 | 193.49 | 3 | 5.45 | 10.59 | 5.47 | 10.56 | 5.46 | -0.03 | -83.33 | 0 | 0 |
| 2026/01/09 | 35.35 | -0.15 | -0.42 | 36 | 126.96 | 9 | 25 | 31.73 | 25 | 31.82 | 25.07 | +0.09 | +100 | 0 | 0 |
| 2026/01/08 | 35.5 | +0.55 | +1.57 | 67 | 237.66 | 15 | 22.39 | 53.02 | 22.31 | 53.35 | 22.45 | +0.34 | +223.33 | 0 | 0 |
| 2026/01/07 | 34.95 | +0 | +0 | 68 | 238.07 | 26 | 38.24 | 91.02 | 38.23 | 91.15 | 38.29 | +0.13 | +50 | 0 | 0 |
| 2026/01/06 | 34.95 | +0 | +0 | 90 | 314.53 | 10 | 11.11 | 35.03 | 11.14 | 35.01 | 11.13 | -0.02 | -20 | 0 | 0 |
| 2026/01/05 | 34.95 | -1.35 | -3.72 | 143 | 503.65 | 16 | 11.19 | 56.8 | 11.28 | 56.48 | 11.21 | -0.32 | -200 | -- | -- |
| 2026/01/02 | 36.3 | +0.2 | +0.55 | 55 | 198.22 | 10 | 18.18 | 36.08 | 18.2 | 36.28 | 18.31 | +0.2 | +205 | -- | -- |
| 2025/12/31 | 36.1 | -0.2 | -0.55 | 42 | 151.34 | 6 | 14.29 | 21.66 | 14.31 | 21.75 | 14.37 | +0.09 | +150 | -- | -- |
| 2025/12/30 | 36.3 | +0 | +0 | 56 | 200.76 | 12 | 21.43 | 43.07 | 21.45 | 43.1 | 21.47 | +0.04 | +29.17 | -- | -- |
| 2025/12/29 | 36.3 | -0.3 | -0.82 | 39 | 142.18 | 2 | 5.13 | 7.33 | 5.16 | 7.33 | 5.16 | +0 | +0 | -- | -- |
| 2025/12/26 | 36.6 | -0.1 | -0.27 | 26 | 95.17 | 7 | 26.92 | 25.66 | 26.96 | 25.75 | 27.06 | +0.09 | +128.57 | -- | -- |
| 2025/12/19 | 35.85 | -0.05 | -0.14 | 44 | 158.66 | 2 | 4.55 | 7.24 | 4.56 | 7.21 | 4.54 | -0.04 | -175 | -- | -- |
| 2025/12/18 | 35.9 | -0.1 | -0.28 | 24 | 86.11 | 2 | 8.33 | 7.21 | 8.38 | 7.24 | 8.4 | +0.02 | +100 | -- | -- |
| 2025/12/17 | 36 | +0 | +0 | 33 | 119.56 | 7 | 21.21 | 25.46 | 21.3 | 25.32 | 21.18 | -0.14 | -207.14 | -- | -- |
| 2025/12/16 | 36 | -0.3 | -0.83 | 41 | 146.8 | 4 | 9.76 | 14.47 | 9.86 | 14.47 | 9.86 | +0 | +0 | -- | -- |
| 2025/12/15 | 36.3 | +0 | +0 | 16 | 58.09 | 3 | 18.75 | 10.88 | 18.72 | 10.88 | 18.74 | +0.01 | +33.33 | -- | -- |
| 2025/11/26 | 36 | +0.4 | +1.12 | 60 | 217.6 | 15 | 25 | 54.53 | 25.06 | 54.4 | 25 | -0.13 | -86.67 | -- | -- |
| 2025/11/25 | 35.6 | +0.25 | +0.71 | 34 | 121.23 | 7 | 20.59 | 24.95 | 20.58 | 25 | 20.62 | +0.06 | +78.57 | -- | -- |
| 2025/11/24 | 35.35 | -0.3 | -0.84 | 44 | 156.03 | 10 | 22.73 | 35.55 | 22.79 | 35.45 | 22.72 | -0.1 | -100 | -- | -- |
| 2025/11/21 | 35.65 | -0.2 | -0.56 | 55 | 194 | 22 | 40 | 77.17 | 39.78 | 77.85 | 40.13 | +0.68 | +309.09 | -- | -- |
| 2025/11/20 | 35.85 | +0.45 | +1.27 | 76 | 274.01 | 29 | 38.16 | 104.55 | 38.15 | 104.41 | 38.1 | -0.14 | -50 | -- | -- |
| 2025/11/19 | 35.4 | -0.4 | -1.12 | 54 | 194.38 | 11 | 20.37 | 39.56 | 20.35 | 39.74 | 20.45 | +0.18 | +168.18 | -- | -- |
| 2025/11/18 | 35.8 | -2.45 | -6.41 | 159 | 588.57 | 28 | 17.61 | 104.79 | 17.8 | 102.42 | 17.4 | -2.37 | -844.64 | -- | -- |
| 2025/11/17 | 38.25 | -1.4 | -3.53 | 105 | 408 | 23 | 21.9 | 89.56 | 21.95 | 89.09 | 21.84 | -0.47 | -204.35 | -- | -- |
| 2025/11/14 | 39.65 | -0.35 | -0.88 | 97 | 388.54 | 23 | 23.71 | 92.14 | 23.71 | 91.94 | 23.66 | -0.2 | -84.78 | -- | -- |
| 2025/11/13 | 40 | -0.3 | -0.74 | 125 | 501.4 | 37 | 29.6 | 148.69 | 29.66 | 148.64 | 29.64 | -0.06 | -14.86 | -- | -- |
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。
