4173
23.6
TWD-0.10 (-0.42%)
2025.05.28收盤
久裕－現股當沖
久裕最新現股當沖狀況
整理久裕最新(2025/05/27) 當沖狀況。整體成交張數為51張，佔整體市場成交張數的16.67%。當日現股當沖之總損益為+3,800元、每張平均損益則為+75元。
開盤價
23.85
收盤價
23.6
當日範圍
23.6 - 23.95
成交張數
282
開盤價(昨)
23.75
收盤價(昨)
23.7
昨日範圍
23.45 - 23.9
成交張數(昨)
306
成交金額
667.74萬
成交金額(昨)
724.72萬
52週範圍
20.2 - 27.4
發行股數
7457萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
23.85
收盤價
23.6
成交張數
282
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(%) | ||||||
| 2025/05/29 | 23.45 | -0.15 | -0.64 | 284 | 665.83 | 33 | 11.62 | 77.24 | 11.6 | 77.64 | 11.66 | +0.41 | +122.73 | 0 | 0 |
| 2025/05/28 | 23.6 | -0.1 | -0.42 | 282 | 667.74 | 40 | 14.18 | 94.86 | 14.21 | 94.88 | 14.21 | +0.02 | +5 | 0 | 0 |
| 2025/05/27 | 23.7 | -0.05 | -0.21 | 306 | 724.72 | 51 | 16.67 | 120.55 | 16.63 | 120.92 | 16.69 | +0.38 | +74.51 | 0 | 0 |
| 2025/05/26 | 23.75 | +0.75 | +3.26 | 1,045 | 2,482.39 | 311 | 29.76 | 737.12 | 29.69 | 739.98 | 29.81 | +2.85 | +91.8 | 5 | 0.48 |
| 2025/05/23 | 23 | +0.2 | +0.88 | 183 | 419.68 | 9 | 4.92 | 20.68 | 4.93 | 20.66 | 4.92 | -0.03 | -27.78 | 0 | 0 |
| 2025/05/22 | 22.8 | -0.3 | -1.3 | 227 | 520.27 | 31 | 13.66 | 71.03 | 13.65 | 71.17 | 13.68 | +0.14 | +43.55 | 0 | 0 |
| 2025/05/21 | 23.1 | +0.45 | +1.99 | 467 | 1,072.06 | 39 | 8.35 | 88.94 | 8.3 | 89.86 | 8.38 | +0.93 | +237.18 | 0 | 0 |
| 2025/05/20 | 22.65 | -0.1 | -0.44 | 197 | 446.71 | 18 | 9.14 | 40.85 | 9.14 | 40.87 | 9.15 | +0.02 | +11.11 | 0 | 0 |
| 2025/05/19 | 22.75 | +0.05 | +0.22 | 411 | 934.08 | 74 | 18 | 168.03 | 17.99 | 168.29 | 18.02 | +0.27 | +35.81 | 1 | 0.24 |
| 2025/05/16 | 22.7 | +0.55 | +2.48 | 579 | 1,306.73 | 85 | 14.68 | 190.6 | 14.59 | 191.98 | 14.69 | +1.38 | +162.35 | 0 | 0 |
| 2025/05/15 | 22.15 | -0.15 | -0.67 | 436 | 974.84 | 71 | 16.28 | 158.23 | 16.23 | 158.87 | 16.3 | +0.64 | +89.44 | 0 | 0 |
| 2025/05/14 | 22.3 | +0.45 | +2.06 | 346 | 766.5 | 31 | 8.96 | 68.44 | 8.93 | 68.72 | 8.96 | +0.27 | +87.1 | 0 | 0 |
| 2025/05/13 | 21.85 | +0 | +0 | 576 | 1,255.47 | 119 | 20.66 | 258.85 | 20.62 | 260.32 | 20.73 | +1.47 | +123.53 | 0 | 0 |
| 2025/05/12 | 21.85 | -0.9 | -3.96 | 1,159 | 2,545.9 | 299 | 25.8 | 655.99 | 25.77 | 657.83 | 25.84 | +1.84 | +61.71 | 1 | 0.09 |
| 2025/05/09 | 22.75 | +0.25 | +1.11 | 207 | 467.02 | 45 | 21.74 | 101.44 | 21.72 | 101.68 | 21.77 | +0.24 | +54.44 | 0 | 0 |
| 2025/05/08 | 22.5 | +0.85 | +3.93 | 393 | 876.86 | 59 | 15.01 | 130.99 | 14.94 | 132.37 | 15.1 | +1.39 | +234.75 | 0 | 0 |
| 2025/05/07 | 21.65 | -0.3 | -1.37 | 161 | 350.99 | 31 | 19.25 | 67.71 | 19.29 | 67.62 | 19.27 | -0.09 | -27.42 | 0 | 0 |
| 2025/05/06 | 21.95 | +0.5 | +2.33 | 146 | 318.92 | 17 | 11.64 | 37.05 | 11.62 | 37.2 | 11.67 | +0.16 | +94.12 | 0 | 0 |
| 2025/05/05 | 21.45 | -1.1 | -4.88 | 647 | 1,383.48 | 175 | 27.05 | 371.08 | 26.82 | 377.14 | 27.26 | +6.07 | +346.57 | 0 | 0 |
| 2025/05/02 | 22.55 | +0.7 | +3.2 | 388 | 864.61 | 24 | 6.19 | 53.12 | 6.14 | 53.78 | 6.22 | +0.66 | +275 | 0 | 0 |
| 2025/04/30 | 21.85 | +0.1 | +0.46 | 378 | 828.57 | 101 | 26.72 | 220.95 | 26.67 | 221.7 | 26.76 | +0.75 | +74.26 | 0 | 0 |
| 2025/04/29 | 21.75 | +0.2 | +0.93 | 309 | 671.92 | 37 | 11.97 | 80.17 | 11.93 | 80.47 | 11.98 | +0.3 | +82.43 | 0 | 0 |
| 2025/04/28 | 21.55 | +0.3 | +1.41 | 329 | 706.95 | 54 | 16.41 | 115.33 | 16.31 | 116.06 | 16.42 | +0.72 | +133.33 | 0 | 0 |
| 2025/04/25 | 21.25 | +0.4 | +1.92 | 378 | 803.38 | 91 | 24.07 | 193.15 | 24.04 | 192.84 | 24 | -0.32 | -34.62 | 0 | 0 |
| 2025/04/24 | 20.85 | +0.1 | +0.48 | 301 | 628.56 | 46 | 15.28 | 96.06 | 15.28 | 96.27 | 15.32 | +0.2 | +43.48 | 0 | 0 |
| 2025/04/23 | 20.75 | +0.45 | +2.22 | 614 | 1,281.57 | 97 | 15.8 | 202.07 | 15.77 | 202.68 | 15.82 | +0.61 | +62.89 | 0 | 0 |
| 2025/04/22 | 20.3 | -1.15 | -5.36 | 929 | 1,941.29 | 216 | 23.25 | 452.86 | 23.33 | 454.99 | 23.44 | +2.13 | +98.84 | 0 | 0 |
| 2025/04/21 | 21.45 | -1 | -4.45 | 836 | 1,846.08 | 157 | 18.78 | 349.36 | 18.92 | 348.74 | 18.89 | -0.62 | -39.81 | 0 | 0 |
| 2025/04/18 | 22.45 | +0.2 | +0.9 | 534 | 1,198.01 | 80 | 14.98 | 178.26 | 14.88 | 179.98 | 15.02 | +1.72 | +214.38 | 0 | 0 |
| 2025/04/17 | 22.25 | -0.85 | +1.54 | 643 | 1,432.57 | 199 | 30.95 | 442.64 | 30.9 | 444.14 | 31 | +1.5 | +75.63 | 8 | 1.24 |
| 2025/04/16 | 23.1 | -0.05 | -0.22 | 864 | 1,983.11 | 163 | 18.87 | 373.7 | 18.84 | 375.1 | 18.91 | +1.39 | +85.28 | 0 | 0 |
| 2025/04/15 | 23.15 | +0.85 | +3.81 | 1,051 | 2,422.61 | 187 | 17.79 | 426.12 | 17.59 | 431.18 | 17.8 | +5.06 | +270.59 | 0 | 0 |
| 2025/04/14 | 22.3 | -0.4 | -1.76 | 1,645 | 3,734.7 | 371 | 22.55 | 850.49 | 22.77 | 843 | 22.57 | -7.5 | -202.02 | 0 | 0 |
| 2025/04/11 | 22.7 | -2.35 | -9.38 | 2,734 | 6,201.14 | 529 | 19.35 | 1,203.91 | 19.41 | 1,208.67 | 19.49 | +4.76 | +90.08 | 0 | 0 |
| 2025/04/10 | 25.05 | +2.25 | +9.87 | 1,553 | 3,877.69 | 222 | 14.29 | 553.35 | 14.27 | 554.16 | 14.29 | +0.81 | +36.71 | 0 | 0 |
| 2025/04/09 | 22.8 | -2.5 | -9.88 | 2,524 | 6,056.65 | 907 | 35.94 | 2,219.61 | 36.65 | 2,199.95 | 36.32 | -19.66 | -216.76 | 2 | 0.08 |
| 2025/04/08 | 25.3 | +0.6 | +2.43 | 3,704 | 8,837.04 | 1,680 | 45.36 | 4,015.61 | 45.44 | 4,061.3 | 45.96 | +45.7 | +272.02 | 43 | 1.16 |
| 2025/04/07 | 24.7 | -2.7 | -9.85 | 726 | 1,775.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.4 | +0.4 | +1.48 | 8,076 | 22,028.52 | 5,060 | 62.93 | 13,856.43 | 62.9 | 13,877.45 | 63 | +21.02 | +41.54 | 16 | 0.2 |
| 2025/04/01 | 27 | +2.35 | +9.53 | 4,582 | 12,196.16 | 1,797 | 39.22 | 4,763.44 | 39.06 | 4,802.45 | 39.38 | +39.01 | +217.08 | 1 | 0.02 |
| 2025/03/31 | 24.65 | -0.15 | -0.6 | 1,277 | 3,193.83 | 458 | 35.86 | 1,147.31 | 35.92 | 1,146.39 | 35.89 | -0.92 | -19.98 | 1 | 0.08 |
| 2025/03/28 | 24.8 | -0.5 | -1.98 | 455 | 1,136.17 | 128 | 28.12 | 319.72 | 28.14 | 320.44 | 28.2 | +0.72 | +56.64 | 0 | 0 |
| 2025/03/27 | 25.3 | +0.3 | +1.2 | 798 | 2,019.79 | 201 | 25.2 | 509.42 | 25.22 | 508.26 | 25.16 | -1.16 | -57.71 | 0 | 0 |
| 2025/03/26 | 25 | +0.2 | +0.81 | 516 | 1,293.57 | 96 | 18.61 | 240.1 | 18.56 | 240.98 | 18.63 | +0.88 | +91.67 | 0 | 0 |
| 2025/03/25 | 24.8 | -0.65 | -2.55 | 787 | 1,972.27 | 79 | 10.04 | 198.4 | 10.06 | 197.88 | 10.03 | -0.51 | -64.56 | 0 | 0 |
| 2025/03/24 | 25.45 | -0.6 | -2.3 | 1,045 | 2,706 | 383 | 36.64 | 995.05 | 36.77 | 992.56 | 36.68 | -2.49 | -65.01 | 5 | 0.48 |
| 2025/03/21 | 26.05 | -0.15 | -0.57 | 1,214 | 3,182.54 | 321 | 26.45 | 840.48 | 26.41 | 841.48 | 26.44 | +1 | +31.15 | 17 | 1.4 |
| 2025/03/20 | 26.2 | +0.55 | +2.14 | 1,299 | 3,363.57 | 398 | 30.64 | 1,028.36 | 30.57 | 1,029.36 | 30.6 | +1 | +25.25 | 0 | 0 |
| 2025/03/19 | 25.65 | -0.2 | -0.77 | 2,461 | 6,318.05 | 1,037 | 42.13 | 2,658.69 | 42.08 | 2,670.61 | 42.27 | +11.92 | +114.95 | 4 | 0.16 |
| 2025/03/18 | 25.85 | +1.7 | +7.04 | 4,335 | 11,188.16 | 1,646 | 37.97 | 4,250.52 | 37.99 | 4,278.3 | 38.24 | +27.78 | +168.77 | 20 | 0.46 |
| 2025/03/17 | 24.15 | -0.8 | -3.21 | 1,226 | 2,976.37 | 212 | 17.29 | 515.12 | 17.31 | 517.45 | 17.39 | +2.33 | +109.67 | 1 | 0.08 |
| 2025/03/14 | 24.95 | +0.4 | +1.63 | 1,064 | 2,628.68 | 412 | 38.71 | 1,017.8 | 38.72 | 1,018.1 | 38.73 | +0.29 | +7.04 | 1 | 0.09 |
| 2025/03/13 | 24.55 | -0.9 | -3.54 | 2,875 | 7,324.81 | 1,268 | 44.11 | 3,222.22 | 43.99 | 3,225.07 | 44.03 | +2.85 | +22.48 | 3 | 0.1 |
| 2025/03/12 | 25.45 | +0.8 | +3.25 | 7,710 | 19,424.95 | 4,231 | 54.87 | 10,653.92 | 54.85 | 10,658.1 | 54.87 | +4.19 | +9.9 | 60 | 0.78 |
| 2025/03/11 | 24.65 | +2.2 | +9.8 | 5,250 | 12,773.31 | 1,689 | 32.17 | 4,096.57 | 32.07 | 4,118.16 | 32.24 | +21.59 | +127.86 | 0 | 0 |
| 2025/03/10 | 22.45 | +0.65 | +2.98 | 344 | 768.32 | 20 | 5.81 | 44.59 | 5.8 | 44.72 | 5.82 | +0.14 | +67.5 | 0 | 0 |
| 2025/03/07 | 21.8 | +0 | +0 | 45 | 98.14 | 1 | 2.22 | 2.18 | 2.22 | 2.18 | 2.22 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 21.8 | -0.25 | -1.13 | 99 | 216.32 | 5 | 5.05 | 10.96 | 5.07 | 10.91 | 5.04 | -0.05 | -100 | 0 | 0 |
| 2025/03/05 | 22.05 | +0.2 | +0.92 | 100 | 221.69 | 25 | 25.03 | 55.31 | 24.95 | 55.73 | 25.14 | +0.42 | +168 | 0 | 0 |
| 2025/03/04 | 21.85 | -0.1 | -0.46 | 35 | 76.83 | 10 | 28.38 | 21.77 | 28.34 | 21.85 | 28.44 | +0.07 | +75 | 0 | 0 |
| 2025/03/03 | 21.95 | -0.15 | -0.68 | 63 | 139.03 | 3 | 4.74 | 6.58 | 4.74 | 6.58 | 4.74 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 22.1 | -0.2 | -0.9 | 162 | 360.16 | 11 | 6.8 | 24.54 | 6.81 | 24.57 | 6.82 | +0.03 | +27.27 | 0 | 0 |
| 2025/02/26 | 22.3 | +0.3 | +1.36 | 179 | 397.06 | 7 | 3.92 | 15.34 | 3.86 | 15.54 | 3.91 | +0.21 | +300 | 0 | 0 |
| 2025/02/25 | 22 | +0 | +0 | 48 | 104.61 | 4 | 8.39 | 8.75 | 8.36 | 8.81 | 8.42 | +0.06 | +150 | 0 | 0 |
| 2025/02/24 | 22 | +0.05 | +0.23 | 32 | 71.48 | 3 | 9.23 | 6.6 | 9.23 | 6.6 | 9.23 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 21.95 | +0.1 | +0.46 | 74 | 163.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 21.85 | -0.05 | -0.23 | 37 | 81.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 21.9 | +0 | +0 | 64 | 140.17 | 2 | 3.12 | 4.38 | 3.13 | 4.38 | 3.13 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 21.9 | -0.1 | -0.45 | 46 | 100.26 | 3 | 6.58 | 6.6 | 6.58 | 6.62 | 6.6 | +0.01 | +50 | 0 | 0 |
| 2025/02/17 | 22 | -0.1 | -0.45 | 32 | 71.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 22.1 | +0.1 | +0.45 | 67 | 147.59 | 2 | 2.99 | 4.42 | 3 | 4.42 | 2.99 | -0.01 | -50 | 0 | 0 |
| 2025/02/13 | 22 | +0.2 | +0.92 | 51 | 112.57 | 1 | 1.95 | 2.2 | 1.95 | 2.2 | 1.95 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 21.8 | -0.3 | -1.36 | 129 | 284.57 | 6 | 4.63 | 13.09 | 4.6 | 13.21 | 4.64 | +0.13 | +216.67 | 0 | 0 |
| 2025/02/11 | 22.1 | +0.1 | +0.45 | 163 | 360.9 | 7 | 4.28 | 15.4 | 4.27 | 15.45 | 4.28 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/10 | 22 | +0.3 | +1.38 | 61 | 134.55 | 2 | 3.26 | 4.38 | 3.26 | 4.38 | 3.25 | -0.01 | -25 | 0 | 0 |
| 2025/02/07 | 21.7 | +0.15 | +0.7 | 79 | 170.04 | 2 | 2.54 | 4.32 | 2.54 | 4.33 | 2.55 | +0.01 | +75 | 0 | 0 |
| 2025/02/06 | 21.55 | +0.1 | +0.47 | 46 | 99.12 | 3 | 6.52 | 6.45 | 6.51 | 6.47 | 6.53 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/05 | 21.45 | +0 | +0 | 21 | 46.02 | 1 | 4.67 | 2.15 | 4.66 | 2.15 | 4.66 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 21.45 | +0.05 | +0.23 | 35 | 75.22 | 5 | 14.2 | 10.69 | 14.21 | 10.74 | 14.28 | +0.05 | +100 | 0 | 0 |
| 2025/02/03 | 21.4 | -0.15 | -0.7 | 94 | 202.36 | 21 | 22.25 | 44.9 | 22.19 | 45.37 | 22.42 | +0.47 | +226.19 | 0 | 0 |
| 2025/01/22 | 21.55 | +0 | +0 | 47 | 100.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 21.55 | -0.05 | -0.23 | 38 | 81.83 | 10 | 26.38 | 21.61 | 26.42 | 21.55 | 26.34 | -0.07 | -65 | 0 | 0 |
| 2025/01/20 | 21.6 | +0.25 | +1.17 | 101 | 216.96 | 3 | 2.98 | 6.42 | 2.96 | 6.46 | 2.98 | +0.04 | +133.33 | 0 | 0 |
| 2025/01/17 | 21.35 | +0.15 | +0.71 | 35 | 75.33 | 1 | 2.84 | 2.14 | 2.84 | 2.13 | 2.83 | -0.01 | -50 | 0 | 0 |
| 2025/01/16 | 21.2 | +0.2 | +0.95 | 45 | 95.3 | 2 | 4.44 | 4.24 | 4.44 | 4.24 | 4.45 | +0.01 | +25 | 0 | 0 |
| 2025/01/15 | 21 | -0.1 | -0.47 | 79 | 166.51 | 6 | 7.58 | 12.63 | 7.58 | 12.61 | 7.57 | -0.02 | -33.33 | 0 | 0 |
| 2025/01/14 | 21.1 | -0.1 | -0.47 | 140 | 295.62 | 7 | 5 | 14.79 | 5 | 14.79 | 5 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 21.2 | -0.6 | -2.75 | 204 | 436.65 | 35 | 17.12 | 74.47 | 17.06 | 74.77 | 17.12 | +0.29 | +84.29 | 0 | 0 |
| 2025/01/10 | 21.8 | -0.05 | -0.23 | 370 | 815.32 | 102 | 27.54 | 225.62 | 27.67 | 224.79 | 27.57 | -0.82 | -80.88 | 0 | 0 |
| 2025/01/09 | 21.85 | -0.05 | -0.23 | 598 | 1,324.78 | 262 | 43.78 | 581.06 | 43.86 | 580.12 | 43.79 | -0.94 | -35.69 | 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。
