6167
13.3
TWD+1.20 (9.92%)
2025.05.23收盤
久正－現股當沖
久正最新現股當沖狀況
整理久正最新(2025/05/22) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的7.87%。當日現股當沖之總損益為-250元、每張平均損益則為-36元。
開盤價
12.25
收盤價
13.3
當日範圍
12.25 - 13.3
成交張數
2,923
開盤價(昨)
12.1
收盤價(昨)
12.1
昨日範圍
12.1 - 12.2
成交張數(昨)
89
成交金額
3854.05萬
成交金額(昨)
108.01萬
52週範圍
9.68 - 17.4
發行股數
2億
市值
22億
現股當沖－歷史逐日資訊
開盤價
12.25
收盤價
13.3
成交張數
2,923
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(%) | ||||||
| 2025/05/22 | 12.1 | -0.1 | -0.82 | 89 | 108 | 7 | 7.87 | 8.49 | 7.87 | 8.47 | 7.84 | -0.03 | -35.71 | 0 | 0 |
| 2025/05/21 | 12.2 | -0.15 | -1.21 | 111 | 136.52 | 23 | 20.72 | 28.33 | 20.75 | 28.46 | 20.85 | +0.13 | +56.52 | 0 | 0 |
| 2025/05/20 | 12.35 | -0.25 | -1.98 | 196 | 244.64 | 25 | 12.76 | 31.18 | 12.75 | 31.42 | 12.84 | +0.23 | +94 | 0 | 0 |
| 2025/05/19 | 12.6 | -0.05 | -0.4 | 140 | 176.42 | 19 | 13.57 | 23.91 | 13.55 | 24.04 | 13.62 | +0.13 | +68.42 | 0 | 0 |
| 2025/05/16 | 12.65 | +0.2 | +1.61 | 234 | 294.69 | 12 | 5.13 | 15.05 | 5.11 | 15.12 | 5.13 | +0.07 | +54.17 | 0 | 0 |
| 2025/05/15 | 12.45 | -0.05 | -0.4 | 287 | 361.49 | 66 | 23 | 83.28 | 23.04 | 83.28 | 23.04 | -0.01 | -1.52 | 0 | 0 |
| 2025/05/14 | 12.5 | +0.25 | +2.04 | 277 | 344.43 | 40 | 14.44 | 49.63 | 14.41 | 49.8 | 14.46 | +0.17 | +41.25 | 0 | 0 |
| 2025/05/13 | 12.25 | +0.05 | +0.41 | 228 | 282.25 | 34 | 14.91 | 42.11 | 14.92 | 42.2 | 14.95 | +0.09 | +26.47 | 0 | 0 |
| 2025/05/12 | 12.2 | +0.2 | +1.67 | 249 | 303.91 | 45 | 18.07 | 54.78 | 18.03 | 54.96 | 18.08 | +0.18 | +40 | 0 | 0 |
| 2025/05/09 | 12 | +0.05 | +0.42 | 176 | 209.51 | 41 | 23.3 | 48.47 | 23.13 | 48.91 | 23.34 | +0.44 | +107.32 | 0 | 0 |
| 2025/05/08 | 11.95 | +0.25 | +2.14 | 226 | 269.63 | 68 | 30.09 | 81.03 | 30.05 | 81.26 | 30.14 | +0.23 | +33.82 | 0 | 0 |
| 2025/05/07 | 11.7 | +0.1 | +0.86 | 240 | 279.37 | 86 | 35.83 | 99.61 | 35.65 | 100.68 | 36.04 | +1.07 | +125 | 0 | 0 |
| 2025/05/06 | 11.6 | +0 | +0 | 138 | 160.18 | 34 | 24.64 | 39.31 | 24.54 | 39.49 | 24.66 | +0.18 | +54.41 | 0 | 0 |
| 2025/05/05 | 11.6 | -0.8 | -6.45 | 658 | 773.39 | 166 | 25.23 | 193.9 | 25.07 | 197.15 | 25.49 | +3.25 | +196.08 | 0 | 0 |
| 2025/05/02 | 12.4 | +0.1 | +0.81 | 356 | 445.68 | 99 | 27.81 | 124.4 | 27.91 | 124.06 | 27.84 | -0.34 | -34.34 | 0 | 0 |
| 2025/04/30 | 12.3 | -0.2 | -1.6 | 513 | 634.76 | 165 | 32.16 | 203.99 | 32.14 | 205.59 | 32.39 | +1.6 | +96.97 | 0 | 0 |
| 2025/04/29 | 12.5 | -0.25 | -1.96 | 1,887 | 2,408.29 | 759 | 40.22 | 970.33 | 40.29 | 968.72 | 40.22 | -1.61 | -21.21 | 5 | 0.26 |
| 2025/04/28 | 12.75 | +1.15 | +9.91 | 1,607 | 2,007.52 | 505 | 31.43 | 623.02 | 31.03 | 634.11 | 31.59 | +11.08 | +219.41 | 1 | 0.06 |
| 2025/04/25 | 11.6 | +1.05 | +9.95 | 598 | 688.77 | 43 | 7.19 | 48.07 | 6.98 | 49.7 | 7.22 | +1.64 | +380.23 | 3 | 0.5 |
| 2025/04/24 | 10.55 | -0.05 | -0.47 | 90 | 95.39 | 19 | 21.11 | 20.14 | 21.12 | 20.11 | 21.09 | -0.03 | -15.79 | 0 | 0 |
| 2025/04/23 | 10.6 | +0.5 | +4.95 | 277 | 291.31 | 36 | 13 | 37.75 | 12.96 | 38.09 | 13.08 | +0.34 | +94.44 | 0 | 0 |
| 2025/04/22 | 10.1 | -0.05 | -0.49 | 93 | 93.89 | 16 | 17.2 | 16.04 | 17.09 | 16.23 | 17.28 | +0.18 | +113.12 | 0 | 0 |
| 2025/04/21 | 10.15 | -0.3 | -2.87 | 191 | 195.03 | 55 | 28.8 | 56.09 | 28.76 | 55.8 | 28.61 | -0.29 | -52.73 | 0 | 0 |
| 2025/04/18 | 10.45 | +0.05 | +0.48 | 42 | 43.84 | 2 | 4.76 | 2.1 | 4.79 | 2.08 | 4.75 | -0.02 | -100 | 0 | 0 |
| 2025/04/17 | 10.4 | +0.05 | +0.48 | 229 | 235.62 | 28 | 12.23 | 28.55 | 12.11 | 28.91 | 12.27 | +0.37 | +132.14 | 0 | 0 |
| 2025/04/16 | 10.35 | +0 | +0 | 428 | 445.08 | 40 | 9.35 | 41.87 | 9.41 | 41.78 | 9.39 | -0.09 | -21.25 | 0 | 0 |
| 2025/04/15 | 10.35 | +0.15 | +1.47 | 313 | 323.94 | 20 | 6.39 | 20.51 | 6.33 | 20.86 | 6.44 | +0.35 | +177.5 | 0 | 0 |
| 2025/04/14 | 10.2 | +0.05 | +0.49 | 202 | 210 | 18 | 8.91 | 18.86 | 8.98 | 18.64 | 8.87 | -0.22 | -122.22 | 0 | 0 |
| 2025/04/11 | 10.15 | -0.45 | -4.25 | 390 | 399.15 | 61 | 15.64 | 62.2 | 15.58 | 62.49 | 15.66 | +0.29 | +48.36 | 0 | 0 |
| 2025/04/10 | 10.6 | +0.92 | +9.5 | 366 | 385.76 | 52 | 14.21 | 54.72 | 14.18 | 54.83 | 14.21 | +0.1 | +20.19 | 0 | 0 |
| 2025/04/09 | 9.68 | -1.07 | -9.95 | 1,075 | 1,052.99 | 157 | 14.6 | 155.25 | 14.74 | 156.24 | 14.84 | +0.99 | +63.38 | 0 | 0 |
| 2025/04/08 | 10.75 | -1.15 | -9.66 | 552 | 594.24 | 7 | 1.27 | 7.62 | 1.28 | 7.58 | 1.27 | -0.05 | -71.43 | 0 | 0 |
| 2025/04/07 | 11.9 | -1.3 | -9.85 | 35 | 41.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 13.2 | +0.1 | +0.76 | 71 | 94.02 | 11 | 15.41 | 14.48 | 15.41 | 14.5 | 15.42 | +0.01 | +13.64 | 0 | 0 |
| 2025/04/01 | 13.1 | +0.6 | +4.8 | 132 | 171.53 | 3 | 2.27 | 3.9 | 2.27 | 3.92 | 2.29 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/31 | 12.5 | -0.6 | -4.58 | 424 | 536.63 | 61 | 14.39 | 77.09 | 14.37 | 77.61 | 14.46 | +0.51 | +83.61 | 0 | 0 |
| 2025/03/28 | 13.1 | -0.25 | -1.87 | 265 | 347.2 | 25 | 9.43 | 32.81 | 9.45 | 32.71 | 9.42 | -0.1 | -40 | 0 | 0 |
| 2025/03/27 | 13.35 | -0.05 | -0.37 | 37 | 49.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 13.4 | -0.2 | -1.47 | 208 | 279.6 | 21 | 10.1 | 28.32 | 10.13 | 28.26 | 10.11 | -0.06 | -28.57 | 0 | 0 |
| 2025/03/25 | 13.6 | -0.25 | -1.81 | 264 | 360.68 | 57 | 21.63 | 78.16 | 21.67 | 78.21 | 21.68 | +0.06 | +9.65 | 0 | 0 |
| 2025/03/24 | 13.85 | -0.2 | -1.42 | 144 | 200.6 | 5 | 3.47 | 7 | 3.49 | 6.95 | 3.46 | -0.05 | -100 | 0 | 0 |
| 2025/03/21 | 14.05 | +0.05 | +0.36 | 57 | 80.53 | 2 | 3.5 | 2.81 | 3.49 | 2.83 | 3.51 | +0.02 | +100 | 0 | 0 |
| 2025/03/20 | 14 | -0.15 | -1.06 | 204 | 289.19 | 18 | 8.81 | 25.52 | 8.82 | 25.47 | 8.81 | -0.05 | -27.78 | 0 | 0 |
| 2025/03/19 | 14.15 | -0.25 | -1.74 | 74 | 104.73 | 3 | 4.08 | 4.29 | 4.1 | 4.26 | 4.07 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/18 | 14.4 | -0.1 | -0.69 | 140 | 203.7 | 14 | 9.98 | 20.46 | 10.05 | 20.3 | 9.97 | -0.16 | -114.29 | 0 | 0 |
| 2025/03/17 | 14.5 | -0.15 | -1.02 | 106 | 155.24 | 14 | 13.17 | 20.48 | 13.2 | 20.44 | 13.17 | -0.04 | -32.14 | 0 | 0 |
| 2025/03/14 | 14.65 | -0.1 | -0.68 | 165 | 243.95 | 20 | 12.1 | 29.64 | 12.15 | 29.66 | 12.16 | +0.01 | +7.5 | 0 | 0 |
| 2025/03/13 | 14.75 | +0.3 | +2.08 | 270 | 394.42 | 48 | 17.79 | 69.68 | 17.67 | 69.97 | 17.74 | +0.29 | +60.42 | 0 | 0 |
| 2025/03/12 | 14.45 | +0.4 | +2.85 | 129 | 184.23 | 16 | 12.39 | 22.75 | 12.35 | 22.85 | 12.4 | +0.1 | +62.5 | 0 | 0 |
| 2025/03/11 | 14.05 | -0.15 | -1.06 | 138 | 192.48 | 15 | 10.84 | 20.8 | 10.8 | 20.93 | 10.87 | +0.13 | +86.67 | 0 | 0 |
| 2025/03/10 | 14.2 | -0.05 | -0.35 | 113 | 161.59 | 19 | 16.79 | 27.07 | 16.75 | 27.09 | 16.77 | +0.03 | +13.16 | 0 | 0 |
| 2025/03/07 | 14.25 | -0.3 | -2.06 | 284 | 407.76 | 16 | 5.63 | 22.89 | 5.61 | 22.89 | 5.61 | -0.01 | -6.25 | 0 | 0 |
| 2025/03/06 | 14.55 | -0.05 | -0.34 | 73 | 105.84 | 1 | 1.38 | 1.46 | 1.37 | 1.47 | 1.39 | +0.01 | +150 | 0 | 0 |
| 2025/03/05 | 14.6 | -0.15 | -1.02 | 165 | 241.72 | 3 | 1.81 | 4.39 | 1.82 | 4.41 | 1.82 | +0.01 | +50 | 0 | 0 |
| 2025/03/04 | 14.75 | -0.1 | -0.67 | 96 | 141.15 | 7 | 7.28 | 10.28 | 7.28 | 10.32 | 7.31 | +0.04 | +64.29 | 0 | 0 |
| 2025/03/03 | 14.85 | -0.05 | -0.34 | 221 | 329.65 | 27 | 12.22 | 40.41 | 12.26 | 40.26 | 12.21 | -0.15 | -55.56 | 0 | 0 |
| 2025/02/27 | 14.9 | +0 | +0 | 312 | 466.16 | 19 | 6.09 | 28.47 | 6.11 | 28.43 | 6.1 | -0.04 | -23.68 | 0 | 0 |
| 2025/02/26 | 14.9 | +0.1 | +0.68 | 176 | 263 | 12 | 6.81 | 17.86 | 6.79 | 17.93 | 6.82 | +0.07 | +58.33 | 0 | 0 |
| 2025/02/25 | 14.8 | +0 | +0 | 120 | 176.86 | 8 | 6.67 | 11.81 | 6.68 | 11.84 | 6.69 | +0.02 | +25 | 0 | 0 |
| 2025/02/24 | 14.8 | +0.55 | +3.86 | 521 | 772.45 | 82 | 15.73 | 120.42 | 15.59 | 121.73 | 15.76 | +1.3 | +159.15 | 1 | 0.19 |
| 2025/02/21 | 14.25 | +0.2 | +1.42 | 201 | 287.62 | 23 | 11.43 | 32.74 | 11.38 | 32.85 | 11.42 | +0.11 | +47.83 | 0 | 0 |
| 2025/02/20 | 14.05 | +0 | +0 | 119 | 168.1 | 3 | 2.51 | 4.21 | 2.51 | 4.25 | 2.53 | +0.03 | +100 | 0 | 0 |
| 2025/02/19 | 14.05 | +0 | +0 | 79 | 111.47 | 1 | 1.26 | 1.4 | 1.26 | 1.41 | 1.26 | +0.01 | +100 | 0 | 0 |
| 2025/02/18 | 14.05 | -0.15 | -1.06 | 131 | 184.7 | 10 | 7.65 | 14.12 | 7.64 | 14.15 | 7.66 | +0.04 | +40 | 0 | 0 |
| 2025/02/17 | 14.2 | +0.2 | +1.43 | 198 | 282.86 | 23 | 11.62 | 32.73 | 11.57 | 32.87 | 11.62 | +0.14 | +63.04 | 0 | 0 |
| 2025/02/14 | 14 | +0.05 | +0.36 | 189 | 266.38 | 18 | 9.51 | 25.29 | 9.49 | 25.25 | 9.48 | -0.03 | -16.67 | 0 | 0 |
| 2025/02/13 | 13.95 | +0.45 | +3.33 | 149 | 204.76 | 23 | 15.41 | 31.36 | 15.32 | 31.41 | 15.34 | +0.06 | +23.91 | 0 | 0 |
| 2025/02/12 | 13.5 | +0.35 | +2.66 | 408 | 550.06 | 66 | 16.19 | 88.57 | 16.1 | 89.35 | 16.24 | +0.78 | +118.18 | 1 | 0.25 |
| 2025/02/11 | 13.15 | +0 | +0 | 94 | 123.78 | 3 | 3.21 | 3.96 | 3.2 | 3.96 | 3.2 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/10 | 13.15 | -0.05 | -0.38 | 232 | 307.7 | 40 | 17.21 | 52.74 | 17.14 | 53.05 | 17.24 | +0.3 | +76.25 | 0 | 0 |
| 2025/02/07 | 13.2 | +0 | +0 | 94 | 124.1 | 10 | 10.62 | 13.16 | 10.61 | 13.21 | 10.64 | +0.04 | +40 | 0 | 0 |
| 2025/02/06 | 13.2 | +0.15 | +1.15 | 143 | 186.72 | 17 | 11.91 | 22.19 | 11.88 | 22.35 | 11.97 | +0.16 | +94.12 | 0 | 0 |
| 2025/02/05 | 13.05 | +0.15 | +1.16 | 150 | 195.15 | 22 | 14.71 | 28.62 | 14.67 | 28.81 | 14.76 | +0.18 | +84.09 | 0 | 0 |
| 2025/02/04 | 12.9 | +0.2 | +1.57 | 49 | 63.23 | 11 | 22.29 | 14.09 | 22.28 | 14.1 | 22.3 | +0.01 | +9.09 | 0 | 0 |
| 2025/02/03 | 12.7 | -0.2 | -1.55 | 91 | 115.88 | 26 | 28.55 | 33.03 | 28.51 | 33.2 | 28.65 | +0.16 | +61.54 | 0 | 0 |
| 2025/01/22 | 12.9 | +0.1 | +0.78 | 65 | 84.06 | 6 | 9.21 | 7.71 | 9.17 | 7.8 | 9.28 | +0.1 | +158.33 | 0 | 0 |
| 2025/01/21 | 12.8 | -0.05 | -0.39 | 75 | 96.25 | 16 | 21.35 | 20.5 | 21.29 | 20.59 | 21.4 | +0.1 | +62.5 | 0 | 0 |
| 2025/01/20 | 12.85 | +0 | +0 | 99 | 127.21 | 11 | 11.09 | 14.07 | 11.06 | 14.15 | 11.13 | +0.09 | +77.27 | 0 | 0 |
| 2025/01/17 | 12.85 | +0 | +0 | 75 | 96.95 | 11 | 14.62 | 14.22 | 14.67 | 14.2 | 14.65 | -0.03 | -22.73 | 0 | 0 |
| 2025/01/16 | 12.85 | +0.05 | +0.39 | 88 | 114.55 | 19 | 21.53 | 24.73 | 21.59 | 24.67 | 21.54 | -0.06 | -31.58 | 0 | 0 |
| 2025/01/15 | 12.8 | +0 | +0 | 109 | 140.19 | 15 | 13.72 | 19.3 | 13.77 | 19.34 | 13.79 | +0.04 | +23.33 | 0 | 0 |
| 2025/01/14 | 12.8 | +0.15 | +1.19 | 120 | 153.43 | 6 | 4.99 | 7.67 | 5 | 7.71 | 5.03 | +0.04 | +58.33 | 0 | 0 |
| 2025/01/13 | 12.65 | -0.75 | -5.6 | 415 | 529.95 | 76 | 18.32 | 97.53 | 18.4 | 97.14 | 18.33 | -0.39 | -51.32 | 0 | 0 |
| 2025/01/10 | 13.4 | -0.05 | -0.37 | 187 | 253.5 | 43 | 22.97 | 58.13 | 22.93 | 58.26 | 22.98 | +0.12 | +29.07 | 0 | 0 |
| 2025/01/09 | 13.45 | -0.65 | -4.61 | 406 | 552.35 | 42 | 10.36 | 57.88 | 10.48 | 57.43 | 10.4 | -0.45 | -107.14 | 0 | 0 |
| 2025/01/08 | 14.1 | +0.25 | +1.81 | 495 | 690.53 | 71 | 14.33 | 98.58 | 14.28 | 99.61 | 14.43 | +1.03 | +145.77 | 0 | 0 |
| 2025/01/07 | 13.85 | -0.35 | -2.46 | 300 | 421.07 | 25 | 8.32 | 35.01 | 8.31 | 35.05 | 8.32 | +0.04 | +16 | 0 | 0 |
| 2025/01/06 | 14.2 | -0.15 | -1.05 | 143 | 204.09 | 26 | 18.14 | 36.92 | 18.09 | 37.1 | 18.18 | +0.18 | +69.23 | 0 | 0 |
| 2025/01/03 | 14.35 | -0.4 | -2.71 | 193 | 279.36 | 17 | 8.82 | 24.76 | 8.86 | 24.54 | 8.78 | -0.23 | -132.35 | 0 | 0 |
| 2025/01/02 | 14.75 | +0.4 | +2.79 | 560 | 827.01 | 136 | 24.29 | 199.82 | 24.16 | 200.94 | 24.3 | +1.12 | +82.35 | 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。
