5011
14.45
TWD-0.15 (-1.03%)
2025.04.11收盤
久陽－現股當沖
久陽最新現股當沖狀況
整理久陽最新(2025/04/11) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的16.67%。當日現股當沖之總損益為+1.62萬元、每張平均損益則為+270元。
開盤價
14.6
收盤價
14.45
當日範圍
13.25 - 14.6
成交張數
360
開盤價(昨)
14.5
收盤價(昨)
14.6
昨日範圍
14.25 - 15.15
成交張數(昨)
1,761
成交金額
505.02萬
成交金額(昨)
2573.14萬
52週範圍
13.8 - 26.3
發行股數
1億
市值
15億
現股當沖－歷史逐日資訊
開盤價
14.6
收盤價
14.45
成交張數
360
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(%) | ||||||
| 2025/04/11 | 14.45 | -0.15 | -1.03 | 360 | 504.9 | 60 | 16.67 | 83.17 | 16.47 | 84.79 | 16.79 | +1.62 | +270 | 0 | 0 |
| 2025/04/10 | 14.6 | +0.8 | +5.8 | 1,761 | 2,572.54 | 393 | 22.32 | 572.98 | 22.27 | 577.25 | 22.44 | +4.28 | +108.78 | 2 | 0.11 |
| 2025/04/09 | 13.8 | -1.5 | -9.8 | 1,063 | 1,473.28 | 113 | 10.63 | 156.82 | 10.64 | 158.66 | 10.77 | +1.84 | +162.83 | 0 | 0 |
| 2025/04/08 | 15.3 | -1.7 | -10 | 1,523 | 2,333.05 | 28 | 1.84 | 42.92 | 1.84 | 43.36 | 1.86 | +0.44 | +157.14 | 0 | 0 |
| 2025/04/07 | 17 | -1.85 | -9.81 | 46 | 78.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.85 | -0.1 | -0.53 | 325 | 604.78 | 66 | 20.29 | 122.67 | 20.28 | 124.09 | 20.52 | +1.42 | +214.39 | 0 | 0 |
| 2025/04/01 | 18.95 | +0.3 | +1.61 | 100 | 189.11 | 7 | 6.98 | 13.18 | 6.97 | 13.21 | 6.99 | +0.04 | +57.14 | 0 | 0 |
| 2025/03/31 | 18.65 | -0.65 | -3.37 | 314 | 596.97 | 67 | 21.37 | 127.58 | 21.37 | 128.59 | 21.54 | +1 | +150 | 0 | 0 |
| 2025/03/28 | 19.3 | -0.2 | -1.03 | 539 | 1,020.83 | 148 | 27.45 | 280.34 | 27.46 | 280.37 | 27.46 | +0.03 | +1.69 | 1 | 0.19 |
| 2025/03/27 | 19.5 | -0.25 | -1.27 | 127 | 248.22 | 14 | 11.01 | 27.3 | 11 | 27.31 | 11 | +0.01 | +10.71 | 0 | 0 |
| 2025/03/26 | 19.75 | -0.15 | -0.75 | 111 | 219.58 | 8 | 7.19 | 15.75 | 7.17 | 15.81 | 7.2 | +0.07 | +81.25 | 0 | 0 |
| 2025/03/25 | 19.9 | +0.05 | +0.25 | 107 | 211.82 | 10 | 9.32 | 19.82 | 9.36 | 19.8 | 9.35 | -0.02 | -20 | 0 | 0 |
| 2025/03/24 | 19.85 | -0.05 | -0.25 | 106 | 210.17 | 20 | 18.85 | 39.64 | 18.86 | 39.55 | 18.82 | -0.1 | -47.5 | 0 | 0 |
| 2025/03/21 | 19.9 | -0.05 | -0.25 | 81 | 161.75 | 18 | 22.11 | 35.59 | 22.01 | 35.95 | 22.22 | +0.35 | +194.44 | 0 | 0 |
| 2025/03/20 | 19.95 | +0.05 | +0.25 | 123 | 246.46 | 12 | 9.73 | 23.96 | 9.72 | 24.02 | 9.75 | +0.07 | +54.17 | 0 | 0 |
| 2025/03/19 | 19.9 | +0.05 | +0.25 | 234 | 463.18 | 57 | 24.32 | 111.69 | 24.11 | 113.95 | 24.6 | +2.26 | +396.49 | 0 | 0 |
| 2025/03/18 | 19.85 | -0.1 | -0.5 | 150 | 297.26 | 6 | 3.99 | 11.9 | 4 | 11.91 | 4.01 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/17 | 19.95 | -0.1 | -0.5 | 40 | 79.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 20.05 | +0.05 | +0.25 | 78 | 156.21 | 16 | 20.48 | 32.02 | 20.49 | 32.02 | 20.49 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 20 | -0.5 | -2.44 | 308 | 618.33 | 17 | 5.53 | 34.22 | 5.53 | 34.2 | 5.53 | -0.01 | -8.82 | 0 | 0 |
| 2025/03/12 | 20.5 | +0 | +0 | 58 | 119.17 | 7 | 12.05 | 14.35 | 12.04 | 14.36 | 12.05 | +0.01 | +21.43 | 0 | 0 |
| 2025/03/11 | 20.5 | -0.05 | -0.24 | 143 | 291.9 | 27 | 18.91 | 55.04 | 18.86 | 55.5 | 19.01 | +0.46 | +170.37 | 0 | 0 |
| 2025/03/10 | 20.55 | -0.15 | -0.72 | 141 | 290.02 | 17 | 12.02 | 34.88 | 12.03 | 34.96 | 12.05 | +0.08 | +47.06 | 0 | 0 |
| 2025/03/07 | 20.7 | -0.2 | -0.96 | 96 | 198.02 | 3 | 3.13 | 6.21 | 3.14 | 6.21 | 3.14 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 20.9 | -0.1 | -0.48 | 57 | 120.21 | 3 | 5.24 | 6.31 | 5.25 | 6.29 | 5.23 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/05 | 21 | +0.05 | +0.24 | 91 | 192.01 | 31 | 34.02 | 65.55 | 34.14 | 65.44 | 34.08 | -0.11 | -35.48 | 0 | 0 |
| 2025/03/04 | 20.95 | -0.15 | -0.71 | 84 | 174.33 | 8 | 9.58 | 16.71 | 9.59 | 16.77 | 9.62 | +0.06 | +68.75 | 0 | 0 |
| 2025/03/03 | 21.1 | -0.25 | -1.17 | 73 | 153.07 | 5 | 6.86 | 10.49 | 6.86 | 10.55 | 6.9 | +0.06 | +120 | 0 | 0 |
| 2025/02/27 | 21.35 | -0.05 | -0.23 | 238 | 505.26 | 22 | 9.25 | 46.49 | 9.2 | 46.8 | 9.26 | +0.3 | +138.64 | 0 | 0 |
| 2025/02/26 | 21.4 | -0.2 | -0.93 | 118 | 254.32 | 10 | 8.44 | 21.5 | 8.45 | 21.48 | 8.44 | -0.02 | -20 | 0 | 0 |
| 2025/02/25 | 21.6 | -0.1 | -0.46 | 117 | 254.47 | 23 | 19.63 | 49.93 | 19.62 | 50.1 | 19.69 | +0.17 | +76.09 | 0 | 0 |
| 2025/02/24 | 21.7 | +0.15 | +0.7 | 106 | 229.44 | 3 | 2.83 | 6.5 | 2.83 | 6.51 | 2.84 | +0.01 | +50 | 0 | 0 |
| 2025/02/21 | 21.55 | -0.3 | -1.37 | 193 | 417.44 | 16 | 8.3 | 34.74 | 8.32 | 34.65 | 8.3 | -0.1 | -62.5 | 0 | 0 |
| 2025/02/20 | 21.85 | -0.3 | -1.35 | 293 | 645.21 | 52 | 17.75 | 114.25 | 17.71 | 114.52 | 17.75 | +0.27 | +50.96 | 0 | 0 |
| 2025/02/19 | 22.15 | +0.25 | +1.14 | 569 | 1,264.21 | 111 | 19.51 | 245.99 | 19.46 | 246.22 | 19.48 | +0.24 | +21.62 | 0 | 0 |
| 2025/02/18 | 21.9 | +0.2 | +0.92 | 176 | 384.22 | 24 | 13.67 | 52.45 | 13.65 | 52.63 | 13.7 | +0.18 | +77.08 | 0 | 0 |
| 2025/02/17 | 21.7 | -0.35 | -1.59 | 193 | 419.73 | 30 | 15.57 | 65.36 | 15.57 | 65.56 | 15.62 | +0.2 | +68.33 | 0 | 0 |
| 2025/02/14 | 22.05 | +0.35 | +1.61 | 805 | 1,800.18 | 241 | 29.95 | 539.21 | 29.95 | 540.27 | 30.01 | +1.06 | +43.98 | 0 | 0 |
| 2025/02/13 | 21.7 | +0.9 | +4.33 | 619 | 1,317.05 | 104 | 16.81 | 219.88 | 16.69 | 222.38 | 16.88 | +2.5 | +240.38 | 0 | 0 |
| 2025/02/12 | 20.8 | -0.2 | -0.95 | 149 | 310.55 | 10 | 6.71 | 20.78 | 6.69 | 20.85 | 6.71 | +0.07 | +70 | 0 | 0 |
| 2025/02/11 | 21 | +0.2 | +0.96 | 302 | 636.92 | 49 | 16.23 | 103.19 | 16.2 | 103.17 | 16.2 | -0.02 | -4.08 | 0 | 0 |
| 2025/02/10 | 20.8 | +0.5 | +2.46 | 470 | 978.17 | 68 | 14.48 | 141.09 | 14.42 | 141.63 | 14.48 | +0.54 | +79.41 | 5 | 1.06 |
| 2025/02/07 | 20.3 | -0.05 | -0.25 | 117 | 237.94 | 14 | 11.94 | 28.38 | 11.93 | 28.47 | 11.97 | +0.09 | +64.29 | 0 | 0 |
| 2025/02/06 | 20.35 | +0 | +0 | 102 | 208.24 | 3 | 2.93 | 6.08 | 2.92 | 6.11 | 2.93 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/05 | 20.35 | +0.2 | +0.99 | 116 | 236.39 | 5 | 4.3 | 10.17 | 4.3 | 10.2 | 4.31 | +0.03 | +50 | 0 | 0 |
| 2025/02/04 | 20.15 | +0.05 | +0.25 | 84 | 169.76 | 3 | 3.55 | 6.03 | 3.55 | 6.05 | 3.57 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/03 | 20.1 | -0.05 | -0.25 | 107 | 214.5 | 7 | 6.52 | 14.01 | 6.53 | 14.03 | 6.54 | +0.03 | +35.71 | 0 | 0 |
| 2025/01/22 | 20.15 | +0.1 | +0.5 | 127 | 257.72 | 6 | 4.71 | 12.09 | 4.69 | 12.16 | 4.72 | +0.07 | +125 | 0 | 0 |
| 2025/01/21 | 20.05 | -0.05 | -0.25 | 167 | 335.67 | 2 | 1.2 | 4.02 | 1.2 | 4.03 | 1.2 | +0.01 | +50 | 0 | 0 |
| 2025/01/20 | 20.1 | +0 | +0 | 80 | 161.58 | 4 | 4.99 | 8.04 | 4.98 | 8.09 | 5 | +0.04 | +112.5 | 0 | 0 |
| 2025/01/17 | 20.1 | +0 | +0 | 341 | 687.95 | 13 | 3.81 | 26.11 | 3.8 | 26.13 | 3.8 | +0.01 | +11.54 | 0 | 0 |
| 2025/01/16 | 20.1 | -0.7 | -3.37 | 216 | 435.36 | 34 | 15.75 | 68.42 | 15.72 | 68.56 | 15.75 | +0.14 | +39.71 | 0 | 0 |
| 2025/01/15 | 20.8 | -0.15 | -0.72 | 105 | 218.68 | 19 | 18.03 | 39.45 | 18.04 | 39.55 | 18.09 | +0.1 | +50 | 0 | 0 |
| 2025/01/14 | 20.95 | +0.1 | +0.48 | 222 | 470.54 | 17 | 7.66 | 35.87 | 7.62 | 35.95 | 7.64 | +0.08 | +47.06 | 0 | 0 |
| 2025/01/13 | 20.85 | +0 | +0 | 477 | 993.18 | 60 | 12.58 | 124.82 | 12.57 | 125.5 | 12.64 | +0.68 | +112.5 | 0 | 0 |
| 2025/01/10 | 20.85 | +0.35 | +1.71 | 455 | 939.25 | 29 | 6.38 | 59.35 | 6.32 | 59.77 | 6.36 | +0.41 | +141.38 | 0 | 0 |
| 2025/01/09 | 20.5 | +0.1 | +0.49 | 195 | 394.84 | 13 | 6.67 | 26.23 | 6.64 | 26.52 | 6.72 | +0.29 | +223.08 | 0 | 0 |
| 2025/01/08 | 20.4 | +0.25 | +1.24 | 272 | 550.38 | 22 | 8.08 | 44.15 | 8.02 | 44.62 | 8.11 | +0.48 | +218.18 | 0 | 0 |
| 2025/01/07 | 20.15 | -0.25 | -1.23 | 164 | 333.91 | 26 | 15.88 | 52.9 | 15.84 | 53.34 | 15.97 | +0.44 | +169.23 | 0 | 0 |
| 2025/01/06 | 20.4 | +0 | +0 | 871 | 1,787.21 | 115 | 13.21 | 235.28 | 13.16 | 236.56 | 13.24 | +1.28 | +111.3 | 0 | 0 |
| 2025/01/03 | 20.4 | -0.1 | -0.49 | 92 | 188.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 20.5 | +0.05 | +0.24 | 167 | 340.2 | 2 | 1.2 | 4.11 | 1.21 | 4.09 | 1.2 | -0.01 | -50 | 0 | 0 |
| 2024/12/31 | 20.45 | +0.45 | +2.25 | 372 | 754.88 | 32 | 8.6 | 64.74 | 8.58 | 64.94 | 8.6 | +0.2 | +62.5 | 0 | 0 |
| 2024/12/30 | 20 | +0.25 | +1.27 | 133 | 264.03 | 4 | 3 | 7.91 | 3 | 7.92 | 3 | +0.01 | +37.5 | 0 | 0 |
| 2024/12/27 | 19.75 | +0.2 | +1.02 | 224 | 438.7 | 56 | 24.98 | 108.48 | 24.73 | 109.89 | 25.05 | +1.41 | +250.89 | 0 | 0 |
| 2024/12/26 | 19.55 | +0 | +0 | 190 | 368.98 | 19 | 10.01 | 36.91 | 10 | 37.05 | 10.04 | +0.14 | +71.05 | 0 | 0 |
| 2024/12/25 | 19.55 | -0.1 | -0.51 | 300 | 580.55 | 26 | 8.68 | 50.23 | 8.65 | 50.65 | 8.72 | +0.42 | +163.46 | 0 | 0 |
| 2024/12/24 | 19.65 | -0.1 | -0.51 | 319 | 626.94 | 10 | 3.13 | 19.52 | 3.11 | 19.64 | 3.13 | +0.12 | +115 | 0 | 0 |
| 2024/12/23 | 19.75 | -0.1 | -0.5 | 198 | 390.64 | 7 | 3.54 | 13.94 | 3.57 | 13.87 | 3.55 | -0.07 | -100 | 0 | 0 |
| 2024/12/20 | 19.85 | -0.35 | -1.73 | 162 | 322.28 | 17 | 10.49 | 33.73 | 10.47 | 33.98 | 10.55 | +0.26 | +150 | 0 | 0 |
| 2024/12/19 | 20.2 | +0.3 | +1.51 | 226 | 450.53 | 11 | 4.87 | 21.9 | 4.86 | 21.95 | 4.87 | +0.05 | +45.45 | 0 | 0 |
| 2024/12/18 | 19.9 | -0.4 | -1.97 | 129 | 258.15 | 7 | 5.41 | 13.97 | 5.41 | 13.97 | 5.41 | -0.01 | -7.14 | 5 | 3.86 |
| 2024/12/17 | 20.3 | +0 | +0 | 435 | 868.52 | 52 | 11.96 | 103.42 | 11.91 | 104.61 | 12.05 | +1.2 | +229.81 | 0 | 0 |
| 2024/12/16 | 20.3 | -0.05 | -0.25 | 244 | 491.37 | 47 | 19.23 | 94.58 | 19.25 | 94.53 | 19.24 | -0.05 | -10.64 | 0 | 0 |
| 2024/12/13 | 20.35 | -0.25 | -1.21 | 92 | 188.84 | 12 | 13 | 24.55 | 13 | 24.46 | 12.96 | -0.08 | -66.67 | 0 | 0 |
| 2024/12/12 | 20.6 | +0.3 | +1.48 | 825 | 1,717.19 | 124 | 15.02 | 257.7 | 15.01 | 258.06 | 15.03 | +0.36 | +29.03 | 0 | 0 |
| 2024/12/11 | 20.3 | -0.05 | -0.25 | 249 | 512.77 | 41 | 16.43 | 83.97 | 16.38 | 84.72 | 16.52 | +0.74 | +181.71 | 0 | 0 |
| 2024/12/10 | 20.35 | +0.1 | +0.49 | 77 | 157.17 | 14 | 18.15 | 28.45 | 18.1 | 28.6 | 18.2 | +0.15 | +110.71 | 0 | 0 |
| 2024/12/09 | 20.25 | -0.2 | -0.98 | 102 | 206.22 | 2 | 1.97 | 4.04 | 1.96 | 4.07 | 1.97 | +0.03 | +125 | 0 | 0 |
| 2024/12/06 | 20.45 | -0.25 | -1.21 | 243 | 498.88 | 25 | 10.28 | 51.41 | 10.31 | 51.34 | 10.29 | -0.07 | -28 | 0 | 0 |
| 2024/12/05 | 20.7 | +0.3 | +1.47 | 326 | 678.17 | 45 | 13.79 | 92.86 | 13.69 | 93.69 | 13.82 | +0.84 | +186.67 | 0 | 0 |
| 2024/12/04 | 20.4 | +0 | +0 | 71 | 145.87 | 8 | 11.21 | 16.31 | 11.18 | 16.38 | 11.23 | +0.07 | +87.5 | 0 | 0 |
| 2024/12/03 | 20.4 | +0.2 | +0.99 | 98 | 199.41 | 3 | 3.05 | 6.11 | 3.06 | 6.08 | 3.05 | -0.02 | -66.67 | 0 | 0 |
| 2024/12/02 | 20.2 | -0.3 | -1.46 | 135 | 273.69 | 14 | 10.37 | 28.32 | 10.35 | 28.41 | 10.38 | +0.1 | +67.86 | 0 | 0 |
| 2024/11/29 | 20.5 | -0.15 | -0.73 | 91 | 187.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 20.65 | +0.15 | +0.73 | 282 | 580.67 | 27 | 9.56 | 54.95 | 9.46 | 55.76 | 9.6 | +0.81 | +298.15 | 0 | 0 |
| 2024/11/27 | 20.5 | -0.05 | -0.24 | 327 | 672.15 | 34 | 10.39 | 69.61 | 10.36 | 70.23 | 10.45 | +0.62 | +182.35 | 0 | 0 |
| 2024/11/26 | 20.55 | +0.35 | +1.73 | 111 | 226.68 | 14 | 12.61 | 28.39 | 12.52 | 28.52 | 12.58 | +0.14 | +96.43 | 0 | 0 |
| 2024/11/25 | 20.2 | -0.2 | -0.98 | 151 | 305.52 | 22 | 14.57 | 44.48 | 14.56 | 44.55 | 14.58 | +0.06 | +27.27 | 0 | 0 |
| 2024/11/22 | 20.4 | +0 | +0 | 105 | 215.06 | 15 | 14.29 | 30.64 | 14.25 | 30.8 | 14.32 | +0.15 | +103.33 | 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。
