8040
62.2
TWD-4.40 (-6.61%)
2026.11.06收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2026/04/24) 當沖狀況。整體成交張數為3,183張，佔整體市場成交張數的58.77%。當日現股當沖之總損益為+10.22萬元、每張平均損益則為+32元。
開盤價
60
收盤價
62.2
當日範圍
60 - 63.4
成交張數
1,020
開盤價(昨)
69.2
收盤價(昨)
66.6
昨日範圍
66.6 - 70
成交張數(昨)
529
成交金額
6232.73萬
成交金額(昨)
3574.52萬
52週範圍
45.2 - 125
發行股數
9641萬
市值
60億
現股當沖－歷史逐日資訊
開盤價
60
收盤價
62.2
成交張數
1,020
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 | 68.6 | +3.7 | +5.7 | 5,416 | 37,754.25 | 3,183 | 58.77 | 22,206.11 | 58.82 | 22,216.33 | 58.84 | +10.22 | +32.11 | -- | -- |
| 2026/04/23 | 64.9 | -7 | -9.74 | 5,145 | 35,575.94 | 1,951 | 37.92 | 13,372.72 | 37.59 | 13,554.91 | 38.1 | +182.19 | +933.83 | -- | -- |
| 2026/04/22 | 71.9 | +6.5 | +9.94 | 1,796 | 12,849.21 | 821 | 45.71 | 5,871.85 | 45.7 | 5,895 | 45.88 | +23.15 | +281.97 | -- | -- |
| 2026/04/21 | 65.4 | +5.9 | +9.92 | 2,352 | 15,141.45 | 951 | 40.43 | 6,128.57 | 40.48 | 6,168.29 | 40.74 | +39.72 | +417.67 | -- | -- |
| 2026/04/20 | 59.5 | -2.9 | -4.65 | 1,614 | 9,670.23 | 374 | 23.17 | 2,243.82 | 23.2 | 2,242.43 | 23.19 | -1.39 | -37.17 | -- | -- |
| 2026/04/17 | 62.4 | -1.2 | -1.89 | 1,745 | 10,919.92 | 402 | 23.04 | 2,516.69 | 23.05 | 2,522.39 | 23.1 | +5.7 | +141.79 | -- | -- |
| 2026/04/16 | 63.6 | +5.3 | +9.09 | 3,906 | 24,053.26 | 1,487 | 38.07 | 9,089.49 | 37.79 | 9,217.96 | 38.32 | +128.47 | +863.95 | -- | -- |
| 2026/04/15 | 58.3 | +5.3 | +10 | 2,021 | 11,674.76 | 642 | 31.77 | 3,710.1 | 31.78 | 3,726.96 | 31.92 | +16.86 | +262.62 | -- | -- |
| 2026/04/14 | 53 | +1.2 | +2.32 | 2,411 | 12,928.48 | 610 | 25.3 | 3,261.65 | 25.23 | 3,293.49 | 25.47 | +31.84 | +521.97 | -- | -- |
| 2026/04/13 | 51.8 | +4.65 | +9.86 | 467 | 2,384.22 | 34 | 7.28 | 170.78 | 7.16 | 172.67 | 7.24 | +1.9 | +557.35 | -- | -- |
| 2026/04/10 | 47.15 | -1.45 | -2.98 | 262 | 1,246.12 | 43 | 16.41 | 206.79 | 16.59 | 204.6 | 16.42 | -2.19 | -508.14 | -- | -- |
| 2026/04/09 | 48.6 | +0.2 | +0.41 | 117 | 563.85 | 14 | 11.97 | 67.58 | 11.98 | 67.77 | 12.02 | +0.19 | +135.71 | -- | -- |
| 2026/04/08 | 48.4 | +0.6 | +1.26 | 141 | 682.98 | 20 | 14.18 | 96.65 | 14.15 | 97.06 | 14.21 | +0.41 | +207.5 | -- | -- |
| 2026/04/07 | 47.8 | +0.35 | +0.74 | 98 | 471.39 | 14 | 14.29 | 67.14 | 14.24 | 67.61 | 14.34 | +0.47 | +339.29 | -- | -- |
| 2026/04/02 | 47.45 | -1.35 | -2.77 | 212 | 1,018.88 | 43 | 20.28 | 208.39 | 20.45 | 206.59 | 20.28 | -1.79 | -417.44 | -- | -- |
| 2026/04/01 | 48.8 | +1.1 | +2.31 | 62 | 302.26 | 5 | 8.06 | 24.36 | 8.06 | 24.45 | 8.09 | +0.09 | +180 | -- | -- |
| 2026/03/31 | 47.7 | -1.2 | -2.45 | 129 | 622.11 | 12 | 9.3 | 57.62 | 9.26 | 57.79 | 9.29 | +0.17 | +141.67 | -- | -- |
| 2026/03/30 | 48.9 | -0.95 | -1.91 | 141 | 690.27 | 22 | 15.6 | 107.42 | 15.56 | 107.81 | 15.62 | +0.4 | +181.82 | -- | -- |
| 2026/03/27 | 49.85 | +0.3 | +0.61 | 76 | 372.45 | 6 | 7.89 | 29.45 | 7.91 | 29.59 | 7.94 | +0.14 | +233.33 | -- | -- |
| 2026/03/26 | 49.55 | -0.4 | -0.8 | 145 | 723.01 | 10 | 6.9 | 49.95 | 6.91 | 49.91 | 6.9 | -0.03 | -30 | -- | -- |
| 2026/03/25 | 49.95 | +0.25 | +0.5 | 67 | 334.85 | 1 | 1.49 | 5 | 1.49 | 4.99 | 1.49 | -0.01 | -100 | -- | -- |
| 2026/03/24 | 49.7 | +0.3 | +0.61 | 120 | 596.36 | 11 | 9.17 | 54.53 | 9.14 | 54.88 | 9.2 | +0.34 | +313.64 | -- | -- |
| 2026/03/23 | 49.4 | -0.55 | -1.1 | 194 | 968.77 | 58 | 29.9 | 289.18 | 29.85 | 289.74 | 29.91 | +0.56 | +97.41 | -- | -- |
| 2026/03/20 | 49.95 | +1.6 | +3.31 | 263 | 1,311.31 | 28 | 10.65 | 137.54 | 10.49 | 139.93 | 10.67 | +2.38 | +851.79 | -- | -- |
| 2026/03/19 | 48.35 | -1.75 | -3.49 | 178 | 870.97 | 20 | 11.24 | 98.93 | 11.36 | 97.64 | 11.21 | -1.29 | -645 | -- | -- |
| 2026/03/18 | 50.1 | +0 | +0 | 151 | 753.75 | 20 | 13.25 | 99.88 | 13.25 | 99.89 | 13.25 | +0.01 | +7.5 | -- | -- |
| 2026/03/17 | 50.1 | -0.2 | -0.4 | 143 | 718.47 | 21 | 14.69 | 105.74 | 14.72 | 105.57 | 14.69 | -0.17 | -80.95 | -- | -- |
| 2026/03/16 | 50.3 | -0.5 | -0.98 | 159 | 795.7 | 14 | 8.81 | 69.93 | 8.79 | 70.28 | 8.83 | +0.35 | +250 | -- | -- |
| 2026/03/13 | 50.8 | +0.8 | +1.6 | 177 | 894.72 | 25 | 14.12 | 125.26 | 14 | 125.64 | 14.04 | +0.38 | +150 | -- | -- |
| 2026/03/12 | 50 | +0 | +0 | 82 | 411.02 | 15 | 18.29 | 75.35 | 18.33 | 75.22 | 18.3 | -0.12 | -83.33 | -- | -- |
| 2026/03/11 | 50 | +2.2 | +4.6 | 154 | 767.46 | 10 | 6.49 | 49.33 | 6.43 | 49.8 | 6.49 | +0.47 | +465 | -- | -- |
| 2026/03/10 | 47.8 | +1.05 | +2.25 | 73 | 348.94 | 9 | 12.33 | 43.04 | 12.33 | 42.95 | 12.31 | -0.09 | -94.44 | -- | -- |
| 2026/03/09 | 46.75 | -3.15 | -6.31 | 232 | 1,084.37 | 42 | 18.1 | 196.09 | 18.08 | 196.34 | 18.11 | +0.26 | +60.71 | -- | -- |
| 2026/03/06 | 49.9 | +0.15 | +0.3 | 90 | 449.12 | 13 | 14.44 | 64.75 | 14.42 | 64.94 | 14.46 | +0.2 | +150 | -- | -- |
| 2026/03/05 | 49.75 | +0 | +0 | 152 | 761.12 | 19 | 12.5 | 95.33 | 12.53 | 95.06 | 12.49 | -0.27 | -139.47 | -- | -- |
| 2026/03/04 | 49.75 | -0.65 | -1.29 | 344 | 1,709.65 | 114 | 33.14 | 565.67 | 33.09 | 567.46 | 33.19 | +1.78 | +156.58 | -- | -- |
| 2026/03/03 | 50.4 | -1.1 | -2.14 | 284 | 1,444.21 | 72 | 25.35 | 366.37 | 25.37 | 367.46 | 25.44 | +1.09 | +151.39 | -- | -- |
| 2026/03/02 | 51.5 | +0.7 | +1.38 | 708 | 3,691.11 | 232 | 32.77 | 1,206.58 | 32.69 | 1,210.36 | 32.79 | +3.77 | +162.72 | -- | -- |
| 2026/02/26 | 50.8 | +2.4 | +4.96 | 608 | 3,048.59 | 94 | 15.46 | 467.52 | 15.34 | 474.87 | 15.58 | +7.34 | +780.85 | -- | -- |
| 2026/02/25 | 48.4 | -0.2 | -0.41 | 233 | 1,130.61 | 63 | 27.04 | 305.96 | 27.06 | 307.31 | 27.18 | +1.35 | +215.08 | -- | -- |
| 2026/02/24 | 48.6 | +1.25 | +2.64 | 188 | 909.16 | 18 | 9.57 | 86.62 | 9.53 | 86.96 | 9.56 | +0.34 | +188.89 | -- | -- |
| 2026/02/23 | 47.35 | +0.3 | +0.64 | 202 | 954.15 | 47 | 23.27 | 221.51 | 23.22 | 223.19 | 23.39 | +1.68 | +356.38 | -- | -- |
| 2026/02/11 | 47.05 | +1.05 | +2.28 | 196 | 913.02 | 51 | 26.02 | 237.75 | 26.04 | 238.49 | 26.12 | +0.73 | +144.12 | -- | -- |
| 2026/02/10 | 46 | +0.05 | +0.11 | 183 | 839.08 | 55 | 30.05 | 251.41 | 29.96 | 252.85 | 30.13 | +1.45 | +262.73 | -- | -- |
| 2026/02/09 | 45.95 | +0.75 | +1.66 | 92 | 422.24 | 23 | 25 | 105.5 | 24.99 | 105.69 | 25.03 | +0.18 | +78.26 | -- | -- |
| 2026/02/06 | 45.2 | -0.9 | -1.95 | 200 | 904.59 | 48 | 24 | 217.28 | 24.02 | 217.84 | 24.08 | +0.56 | +116.67 | -- | -- |
| 2026/02/05 | 46.1 | -0.75 | -1.6 | 169 | 793.53 | 58 | 34.32 | 271.36 | 34.2 | 272.99 | 34.4 | +1.63 | +281.03 | -- | -- |
| 2026/02/04 | 46.85 | +0.25 | +0.54 | 146 | 679 | 46 | 31.51 | 213.65 | 31.46 | 214.98 | 31.66 | +1.33 | +290.22 | -- | -- |
| 2026/02/03 | 46.6 | +0.6 | +1.3 | 245 | 1,123.93 | 103 | 42.04 | 470.98 | 41.9 | 473.92 | 42.17 | +2.94 | +284.95 | -- | -- |
| 2026/02/02 | 46 | -1.75 | -3.66 | 339 | 1,572.6 | 39 | 11.5 | 181.1 | 11.52 | 181.16 | 11.52 | +0.06 | +14.1 | -- | -- |
| 2026/01/30 | 47.75 | -1.45 | -2.95 | 253 | 1,215.77 | 32 | 12.65 | 153.84 | 12.65 | 154.18 | 12.68 | +0.34 | +106.25 | -- | -- |
| 2026/01/29 | 49.2 | -1.4 | -2.77 | 309 | 1,534.53 | 60 | 19.42 | 299.73 | 19.53 | 299.2 | 19.5 | -0.53 | -87.5 | -- | -- |
| 2026/01/28 | 50.6 | -0.7 | -1.36 | 349 | 1,783.46 | 68 | 19.48 | 348.93 | 19.56 | 348.73 | 19.55 | -0.2 | -29.41 | -- | -- |
| 2026/01/27 | 51.3 | +0.8 | +1.58 | 504 | 2,600.95 | 177 | 35.12 | 914.03 | 35.14 | 914.03 | 35.14 | +0 | +0 | -- | -- |
| 2026/01/26 | 50.5 | -1 | -1.94 | 441 | 2,268.96 | 168 | 38.1 | 865.47 | 38.14 | 865.14 | 38.13 | -0.33 | -19.64 | -- | -- |
| 2026/01/23 | 51.5 | +3.2 | +6.63 | 676 | 3,424.66 | 111 | 16.42 | 558.41 | 16.31 | 562.66 | 16.43 | +4.25 | +382.88 | -- | -- |
| 2026/01/22 | 48.3 | +0.5 | +1.05 | 146 | 704.92 | 30 | 20.55 | 144.9 | 20.55 | 145.19 | 20.6 | +0.29 | +96.67 | -- | -- |
| 2026/01/21 | 47.8 | -0.6 | -1.24 | 281 | 1,343.28 | 50 | 17.79 | 238.85 | 17.78 | 239.19 | 17.81 | +0.34 | +68 | -- | -- |
| 2026/01/20 | 48.4 | -0.5 | -1.02 | 193 | 943.08 | 81 | 41.97 | 396.1 | 42 | 398.03 | 42.21 | +1.93 | +238.27 | -- | -- |
| 2026/01/19 | 48.9 | -0.3 | -0.61 | 183 | 901.64 | 26 | 14.21 | 128.27 | 14.23 | 128.71 | 14.27 | +0.43 | +167.31 | -- | -- |
| 2026/01/16 | 49.2 | -0.8 | -1.6 | 159 | 790.18 | 24 | 15.09 | 119.2 | 15.09 | 119.67 | 15.15 | +0.47 | +195.83 | -- | -- |
| 2026/01/15 | 50 | -1 | -1.96 | 134 | 669.43 | 25 | 18.66 | 125.36 | 18.73 | 124.97 | 18.67 | -0.38 | -152 | -- | -- |
| 2026/01/14 | 51 | +1.9 | +3.87 | 232 | 1,172.32 | 40 | 17.24 | 201.07 | 17.15 | 202.76 | 17.3 | +1.69 | +421.25 | -- | -- |
| 2026/01/13 | 49.1 | -0.05 | -0.1 | 163 | 797.5 | 18 | 11.04 | 87.88 | 11.02 | 88.22 | 11.06 | +0.34 | +188.89 | -- | -- |
| 2026/01/12 | 49.15 | +0 | +0 | 82 | 404.54 | 10 | 12.2 | 49.16 | 12.15 | 49.4 | 12.21 | +0.23 | +230 | -- | -- |
| 2026/01/09 | 49.15 | +0.05 | +0.1 | 116 | 568.5 | 22 | 18.97 | 107.7 | 18.95 | 107.8 | 18.96 | +0.1 | +43.18 | -- | -- |
| 2026/01/08 | 49.1 | +0 | +0 | 129 | 634.99 | 22 | 17.05 | 108.44 | 17.08 | 108.44 | 17.08 | +0 | +0 | -- | -- |
| 2026/01/07 | 49.1 | +0.2 | +0.41 | 169 | 830.41 | 36 | 21.3 | 176.54 | 21.26 | 177.04 | 21.32 | +0.5 | +138.89 | -- | -- |
| 2026/01/06 | 48.9 | +1.3 | +2.73 | 220 | 1,056.28 | 58 | 26.36 | 278.82 | 26.4 | 280.99 | 26.6 | +2.17 | +374.14 | -- | -- |
| 2026/01/05 | 47.6 | -0.7 | -1.45 | 356 | 1,689.75 | 46 | 12.92 | 217.58 | 12.88 | 219.38 | 12.98 | +1.79 | +390.22 | -- | -- |
| 2026/01/02 | 48.3 | -0.5 | -1.02 | 178 | 860.09 | 40 | 22.47 | 193.19 | 22.46 | 193.62 | 22.51 | +0.42 | +105 | -- | -- |
| 2025/12/31 | 48.8 | +1.1 | +2.31 | 205 | 996.5 | 50 | 24.39 | 242.18 | 24.3 | 243.9 | 24.48 | +1.72 | +344 | -- | -- |
| 2025/12/30 | 47.7 | -0.15 | -0.31 | 138 | 656.63 | 26 | 18.84 | 123.47 | 18.8 | 124.02 | 18.89 | +0.54 | +207.69 | -- | -- |
| 2025/12/29 | 47.85 | +0.15 | +0.31 | 189 | 904.66 | 32 | 16.93 | 152.76 | 16.89 | 153.68 | 16.99 | +0.92 | +285.94 | -- | -- |
| 2025/12/26 | 47.7 | -0.75 | -1.55 | 225 | 1,080.05 | 42 | 18.67 | 201.5 | 18.66 | 201.8 | 18.68 | +0.3 | +72.62 | -- | -- |
| 2025/12/19 | 49.85 | +0.85 | +1.73 | 39 | 193.96 | 4 | 10.26 | 19.91 | 10.27 | 19.93 | 10.27 | +0.01 | +25 | -- | -- |
| 2025/12/18 | 49 | -0.4 | -0.81 | 99 | 485.26 | 15 | 15.15 | 73.37 | 15.12 | 73.8 | 15.21 | +0.43 | +286.67 | -- | -- |
| 2025/12/17 | 49.4 | +0.2 | +0.41 | 116 | 574.48 | 17 | 14.66 | 84.17 | 14.65 | 84.25 | 14.66 | +0.07 | +44.12 | -- | -- |
| 2025/12/16 | 49.2 | -0.5 | -1.01 | 201 | 987.68 | 35 | 17.41 | 172.06 | 17.42 | 172.38 | 17.45 | +0.33 | +92.86 | -- | -- |
| 2025/12/15 | 49.7 | -0.6 | -1.19 | 98 | 488.53 | 16 | 16.33 | 79.5 | 16.27 | 79.84 | 16.34 | +0.34 | +212.5 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
