6261
71.3
TWD-0.30 (-0.42%)
2026.01.30收盤
久元－現股當沖
久元最新現股當沖狀況
整理久元最新(2026/01/29) 當沖狀況。整體成交張數為241張，佔整體市場成交張數的33.52%。當日現股當沖之總損益為-6,800元、每張平均損益則為-28元。
開盤價
72.6
收盤價
71.3
當日範圍
70.2 - 72.6
成交張數
574
開盤價(昨)
73.2
收盤價(昨)
71.6
昨日範圍
71.4 - 73.7
成交張數(昨)
719
成交金額
4068.48萬
成交金額(昨)
5209.82萬
52週範圍
56 - 73.2
發行股數
1億
市值
92億
現股當沖－歷史逐日資訊
開盤價
72.6
收盤價
71.3
成交張數
574
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(%) | ||||||
| 2026/01/29 | 71.6 | -1.6 | -2.19 | 719 | 5,209.82 | 241 | 33.52 | 1,753.52 | 33.66 | 1,752.84 | 33.64 | -0.68 | -28.22 | 0 | 0 |
| 2026/01/28 | 73.2 | +2.3 | +3.24 | 1,430 | 10,432.91 | 288 | 20.14 | 2,090.62 | 20.04 | 2,106 | 20.19 | +15.38 | +534.03 | 0 | 0 |
| 2026/01/27 | 70.9 | -0.3 | -0.42 | 195 | 1,383.73 | 21 | 10.77 | 149.02 | 10.77 | 149.41 | 10.8 | +0.39 | +185.71 | 0 | 0 |
| 2026/01/26 | 71.2 | +0.4 | +0.56 | 381 | 2,697.19 | 41 | 10.76 | 289.89 | 10.75 | 289.97 | 10.75 | +0.08 | +19.51 | 0 | 0 |
| 2026/01/23 | 70.8 | +0.5 | +0.71 | 378 | 2,657.53 | 84 | 22.22 | 589.6 | 22.19 | 590.93 | 22.24 | +1.33 | +158.33 | 0 | 0 |
| 2026/01/22 | 70.3 | -0.5 | -0.71 | 557 | 3,935.56 | 142 | 25.49 | 1,005.55 | 25.55 | 1,003.3 | 25.49 | -2.25 | -158.45 | 0 | 0 |
| 2026/01/21 | 70.8 | -1.4 | -1.94 | 463 | 3,311.33 | 94 | 20.3 | 672.92 | 20.32 | 674.12 | 20.36 | +1.2 | +127.66 | 0 | 0 |
| 2026/01/20 | 72.2 | +1 | +1.4 | 711 | 5,124.64 | 63 | 8.86 | 451.64 | 8.81 | 452.36 | 8.83 | +0.72 | +114.29 | 0 | 0 |
| 2026/01/19 | 71.2 | +0 | +0 | 496 | 3,552.69 | 105 | 21.17 | 751.64 | 21.16 | 752.89 | 21.19 | +1.25 | +119.05 | 0 | 0 |
| 2026/01/16 | 71.2 | +0.6 | +0.85 | 601 | 4,291.16 | 61 | 10.15 | 434.19 | 10.12 | 434.89 | 10.13 | +0.7 | +114.75 | 0 | 0 |
| 2026/01/15 | 70.6 | -0.2 | -0.28 | 348 | 2,438 | 80 | 22.99 | 560.89 | 23.01 | 561.69 | 23.04 | +0.8 | +100 | 0 | 0 |
| 2026/01/14 | 70.8 | +0.7 | +1 | 354 | 2,509.71 | 50 | 14.12 | 354.49 | 14.12 | 354.62 | 14.13 | +0.13 | +26 | 0 | 0 |
| 2026/01/13 | 70.1 | -1.4 | -1.96 | 698 | 4,905.57 | 137 | 19.63 | 963.06 | 19.63 | 964.64 | 19.66 | +1.58 | +115.33 | 0 | 0 |
| 2026/01/12 | 71.5 | -1.5 | -2.05 | 825 | 5,914.67 | 236 | 28.61 | 1,692.51 | 28.62 | 1,699.07 | 28.73 | +6.56 | +277.97 | 4 | 0.48 |
| 2026/01/09 | 73 | +2.8 | +3.99 | 997 | 7,166.55 | 238 | 23.87 | 1,700.79 | 23.73 | 1,701.56 | 23.74 | +0.77 | +32.35 | 0 | 0 |
| 2026/01/08 | 70.2 | -2.7 | -3.7 | 1,082 | 7,644.15 | 243 | 22.46 | 1,718.26 | 22.48 | 1,718.65 | 22.48 | +0.39 | +16.05 | 0 | 0 |
| 2026/01/07 | 72.9 | +3.1 | +4.44 | 2,216 | 16,096.46 | 613 | 27.66 | 4,444.07 | 27.61 | 4,457.65 | 27.69 | +13.58 | +221.53 | 1 | 0.05 |
| 2026/01/06 | 69.8 | +2.3 | +3.41 | 1,182 | 8,225.86 | 170 | 14.38 | 1,177.47 | 14.31 | 1,182.78 | 14.38 | +5.31 | +312.35 | 3 | 0.25 |
| 2026/01/05 | 67.5 | -1.1 | -1.6 | 406 | 2,751.74 | 57 | 14.04 | 386.1 | 14.03 | 388.38 | 14.11 | +2.28 | +400 | 0 | 0 |
| 2026/01/02 | 68.6 | +0.8 | +1.18 | 316 | 2,164.94 | 16 | 5.06 | 109.55 | 5.06 | 109.72 | 5.07 | +0.17 | +106.25 | 0 | 0 |
| 2025/12/31 | 67.8 | -0.9 | -1.31 | 270 | 1,845.26 | 44 | 16.3 | 301.5 | 16.34 | 301.46 | 16.34 | -0.04 | -9.09 | 0 | 0 |
| 2025/12/30 | 68.7 | +1 | +1.48 | 894 | 6,179.61 | 188 | 21.03 | 1,292.88 | 20.92 | 1,300.49 | 21.04 | +7.61 | +404.79 | 0 | 0 |
| 2025/12/29 | 67.7 | +0.7 | +1.04 | 203 | 1,366.14 | 32 | 15.76 | 215.06 | 15.74 | 214.58 | 15.71 | -0.48 | -150 | 0 | 0 |
| 2025/12/26 | 67 | +0 | +0 | 287 | 1,919.65 | 20 | 6.97 | 133.47 | 6.95 | 133.73 | 6.97 | +0.26 | +130 | 0 | 0 |
| 2025/12/19 | 67 | +0 | +0 | 202 | 1,352.62 | 28 | 13.86 | 187.42 | 13.86 | 188.11 | 13.91 | +0.69 | +246.43 | 0 | 0 |
| 2025/12/18 | 67 | +0.4 | +0.6 | 205 | 1,370.08 | 27 | 13.17 | 180.26 | 13.16 | 180.65 | 13.19 | +0.39 | +144.44 | 0 | 0 |
| 2025/12/17 | 66.6 | -1.2 | -1.77 | 413 | 2,793.85 | 63 | 15.25 | 426.1 | 15.25 | 425.93 | 15.25 | -0.17 | -26.98 | 0 | 0 |
| 2025/12/16 | 67.8 | +1.3 | +1.95 | 452 | 3,024.49 | 62 | 13.72 | 413.07 | 13.66 | 415.08 | 13.72 | +2.01 | +324.19 | 0 | 0 |
| 2025/12/15 | 66.5 | -0.1 | -0.15 | 344 | 2,279.97 | 61 | 17.73 | 400.33 | 17.56 | 405.54 | 17.79 | +5.21 | +854.1 | 0 | 0 |
| 2025/11/26 | 60 | +0.6 | +1.01 | 238 | 1,431.19 | 7 | 2.94 | 42.05 | 2.94 | 42.02 | 2.94 | -0.03 | -42.86 | 0 | 0 |
| 2025/11/25 | 59.4 | +0.6 | +1.02 | 93 | 549.84 | 14 | 15.05 | 82.54 | 15.01 | 82.84 | 15.07 | +0.3 | +214.29 | 0 | 0 |
| 2025/11/24 | 58.8 | +0.2 | +0.34 | 79 | 463 | 2 | 2.53 | 11.74 | 2.54 | 11.74 | 2.54 | +0 | +0 | 0 | 0 |
| 2025/11/21 | 58.6 | -0.4 | -0.68 | 130 | 764.08 | 12 | 9.23 | 70.55 | 9.23 | 70.66 | 9.25 | +0.11 | +91.67 | 0 | 0 |
| 2025/11/20 | 59 | +0.1 | +0.17 | 62 | 366.58 | 5 | 8.06 | 29.56 | 8.06 | 29.59 | 8.07 | +0.03 | +60 | 0 | 0 |
| 2025/11/19 | 58.9 | +0 | +0 | 100 | 587.66 | 13 | 13 | 76.56 | 13.03 | 76.54 | 13.02 | -0.02 | -15.38 | 0 | 0 |
| 2025/11/18 | 58.9 | -0.6 | -1.01 | 197 | 1,160.14 | 12 | 6.09 | 70.3 | 6.06 | 70.66 | 6.09 | +0.36 | +300 | 0 | 0 |
| 2025/11/17 | 59.5 | +0 | +0 | 155 | 922.21 | 17 | 10.97 | 100.79 | 10.93 | 101.31 | 10.99 | +0.52 | +305.88 | 0 | 0 |
| 2025/11/14 | 59.5 | -0.4 | -0.67 | 153 | 915.84 | 15 | 9.8 | 89.76 | 9.8 | 89.81 | 9.81 | +0.05 | +33.33 | 0 | 0 |
| 2025/11/13 | 59.9 | +0.2 | +0.34 | 154 | 920.83 | 14 | 9.09 | 83.41 | 9.06 | 83.78 | 9.1 | +0.37 | +264.29 | 0 | 0 |
| 2025/11/12 | 59.7 | -0.3 | -0.5 | 207 | 1,237.35 | 13 | 6.28 | 77.8 | 6.29 | 77.82 | 6.29 | +0.02 | +15.38 | 0 | 0 |
| 2025/11/11 | 60 | +2 | +3.45 | 275 | 1,624.13 | 28 | 10.18 | 164.23 | 10.11 | 166.57 | 10.26 | +2.34 | +835.71 | 0 | 0 |
| 2025/11/10 | 58 | -0.1 | -0.17 | 98 | 569.91 | 7 | 7.14 | 40.73 | 7.15 | 40.68 | 7.14 | -0.05 | -71.43 | 0 | 0 |
| 2025/11/07 | 58.1 | -0.2 | -0.34 | 98 | 570.38 | 3 | 3.06 | 17.44 | 3.06 | 17.47 | 3.06 | +0.03 | +100 | 0 | 0 |
| 2025/11/06 | 58.3 | -0.2 | -0.34 | 112 | 652.32 | 11 | 9.82 | 64.13 | 9.83 | 64.2 | 9.84 | +0.07 | +63.64 | 0 | 0 |
| 2025/11/05 | 58.5 | -0.2 | -0.34 | 167 | 969.28 | 7 | 4.19 | 40.69 | 4.2 | 40.61 | 4.19 | -0.08 | -114.29 | 0 | 0 |
| 2025/11/04 | 58.7 | -0.8 | -1.34 | 139 | 821.43 | 14 | 10.07 | 82.64 | 10.06 | 82.87 | 10.09 | +0.23 | +164.29 | 0 | 0 |
| 2025/11/03 | 59.5 | +0.7 | +1.19 | 256 | 1,519.27 | 72 | 28.12 | 426.38 | 28.06 | 429.19 | 28.25 | +2.81 | +390.28 | 0 | 0 |
| 2025/10/31 | 58.8 | +0.1 | +0.17 | 132 | 774.54 | 6 | 4.55 | 35.16 | 4.54 | 35.26 | 4.55 | +0.1 | +166.67 | 0 | 0 |
| 2025/10/30 | 58.7 | +0.1 | +0.17 | 143 | 837.21 | 4 | 2.8 | 23.44 | 2.8 | 23.46 | 2.8 | +0.02 | +50 | 0 | 0 |
| 2025/10/29 | 58.6 | +0 | +0 | 156 | 914.7 | 5 | 3.21 | 29.3 | 3.2 | 29.38 | 3.21 | +0.08 | +160 | 0 | 0 |
| 2025/10/28 | 58.6 | -0.4 | -0.68 | 147 | 863.73 | 3 | 2.04 | 17.62 | 2.04 | 17.68 | 2.05 | +0.06 | +200 | 0 | 0 |
| 2025/10/27 | 59 | -0.3 | -0.51 | 121 | 716.12 | 3 | 2.48 | 17.76 | 2.48 | 17.73 | 2.48 | -0.03 | -100 | 0 | 0 |
| 2025/10/23 | 59.3 | -0.3 | -0.5 | 94 | 559.06 | 1 | 1.06 | 5.94 | 1.06 | 5.97 | 1.07 | +0.03 | +300 | 0 | 0 |
| 2025/10/22 | 59.6 | +0.1 | +0.17 | 95 | 565.71 | 3 | 3.16 | 17.87 | 3.16 | 17.88 | 3.16 | +0.01 | +33.33 | 0 | 0 |
| 2025/10/21 | 59.5 | +0.5 | +0.85 | 176 | 1,046.86 | 54 | 30.68 | 321.94 | 30.75 | 322.23 | 30.78 | +0.29 | +53.7 | 0 | 0 |
| 2025/10/20 | 59 | +0.3 | +0.51 | 102 | 599.25 | 1 | 0.98 | 5.86 | 0.98 | 5.9 | 0.98 | +0.04 | +400 | 0 | 0 |
| 2025/10/17 | 58.7 | +0 | +0 | 171 | 1,007.69 | 8 | 4.68 | 47.13 | 4.68 | 47.14 | 4.68 | +0.01 | +12.5 | 0 | 0 |
| 2025/10/16 | 58.7 | -0.1 | -0.17 | 113 | 664.39 | 2 | 1.77 | 11.77 | 1.77 | 11.74 | 1.77 | -0.03 | -150 | 0 | 0 |
| 2025/10/15 | 58.8 | +0.1 | +0.17 | 206 | 1,206.52 | 3 | 1.46 | 17.6 | 1.46 | 17.57 | 1.46 | -0.03 | -100 | 0 | 0 |
| 2025/10/14 | 58.7 | -0.6 | -1.01 | 305 | 1,797.03 | 29 | 9.51 | 171.1 | 9.52 | 170.51 | 9.49 | -0.59 | -203.45 | 0 | 0 |
| 2025/10/13 | 59.3 | -1 | -1.66 | 268 | 1,580.91 | 25 | 9.33 | 147.52 | 9.33 | 147.98 | 9.36 | +0.46 | +184 | 0 | 0 |
| 2025/10/09 | 60.3 | +0.3 | +0.5 | 123 | 740.56 | 13 | 10.57 | 78.2 | 10.56 | 78.32 | 10.58 | +0.12 | +92.31 | 0 | 0 |
| 2025/10/08 | 60 | +0.3 | +0.5 | 155 | 930.03 | 19 | 12.26 | 113.81 | 12.24 | 113.91 | 12.25 | +0.1 | +52.63 | 0 | 0 |
| 2025/10/07 | 59.7 | +0.1 | +0.17 | 133 | 795.81 | 11 | 8.27 | 65.62 | 8.25 | 65.81 | 8.27 | +0.19 | +172.73 | 0 | 0 |
| 2025/10/03 | 59.6 | -0.1 | -0.17 | 136 | 812.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 59.7 | -0.1 | -0.17 | 145 | 863.71 | 8 | 5.52 | 47.77 | 5.53 | 47.62 | 5.51 | -0.15 | -187.5 | 0 | 0 |
| 2025/10/01 | 59.8 | -0.2 | -0.33 | 110 | 658.1 | 4 | 3.64 | 23.98 | 3.64 | 23.95 | 3.64 | -0.03 | -75 | 0 | 0 |
| 2025/09/30 | 60 | +0.3 | +0.5 | 123 | 734.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/26 | 59.7 | -0.5 | -0.83 | 173 | 1,031.52 | 6 | 3.47 | 35.75 | 3.47 | 35.95 | 3.49 | +0.2 | +333.33 | 0 | 0 |
| 2025/09/25 | 60.2 | +0 | +0 | 58 | 349.98 | 7 | 12.07 | 42.27 | 12.08 | 42.4 | 12.11 | +0.13 | +185.71 | 0 | 0 |
| 2025/09/24 | 60.2 | -0.4 | -0.66 | 83 | 499.62 | 6 | 7.23 | 36.16 | 7.24 | 36.21 | 7.25 | +0.05 | +83.33 | 0 | 0 |
| 2025/09/23 | 60.6 | -0.1 | -0.16 | 158 | 958.96 | 3 | 1.9 | 18.17 | 1.89 | 18.18 | 1.9 | +0.01 | +33.33 | 0 | 0 |
| 2025/09/22 | 60.7 | -0.7 | -1.14 | 178 | 1,085.69 | 10 | 5.62 | 60.91 | 5.61 | 61.13 | 5.63 | +0.22 | +220 | 0 | 0 |
| 2025/09/19 | 61.4 | +0.9 | +1.49 | 377 | 2,312.3 | 22 | 5.84 | 134.87 | 5.83 | 135.03 | 5.84 | +0.16 | +72.73 | 0 | 0 |
| 2025/09/18 | 60.5 | +0.5 | +0.83 | 135 | 816.9 | 2 | 1.48 | 12.09 | 1.48 | 12.09 | 1.48 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 60 | +0.2 | +0.33 | 207 | 1,241.73 | 8 | 3.86 | 47.86 | 3.85 | 47.96 | 3.86 | +0.1 | +125 | 0 | 0 |
| 2025/09/16 | 59.8 | +0.2 | +0.34 | 99 | 589.18 | 3 | 3.03 | 17.86 | 3.03 | 17.89 | 3.04 | +0.03 | +100 | 0 | 0 |
| 2025/09/15 | 59.6 | +0.4 | +0.68 | 183 | 1,086.25 | 13 | 7.1 | 77.11 | 7.1 | 77.33 | 7.12 | +0.22 | +169.23 | 0 | 0 |
| 2025/09/12 | 59.2 | +0 | +0 | 133 | 791.18 | 14 | 10.53 | 83.29 | 10.53 | 83.46 | 10.55 | +0.17 | +121.43 | 0 | 0 |
| 2025/09/11 | 59.2 | -1 | -1.66 | 278 | 1,658.26 | 26 | 9.35 | 154.94 | 9.34 | 155.82 | 9.4 | +0.88 | +338.46 | 0 | 0 |
| 2025/09/10 | 60.2 | -0.3 | -0.5 | 222 | 1,338.66 | 17 | 7.66 | 102.35 | 7.65 | 102.48 | 7.66 | +0.13 | +76.47 | 0 | 0 |
| 2025/09/09 | 60.5 | +0.2 | +0.33 | 143 | 864.22 | 5 | 3.5 | 30.2 | 3.49 | 30.25 | 3.5 | +0.05 | +100 | 0 | 0 |
| 2025/09/08 | 60.3 | +0 | +0 | 179 | 1,081.63 | 8 | 4.47 | 48.32 | 4.47 | 48.35 | 4.47 | +0.03 | +37.5 | 0 | 0 |
| 2025/09/05 | 60.3 | +0.2 | +0.33 | 149 | 896.87 | 10 | 6.71 | 60.25 | 6.72 | 60.22 | 6.71 | -0.03 | -30 | 0 | 0 |
| 2025/09/04 | 60.1 | +0.5 | +0.84 | 220 | 1,318.61 | 10 | 4.55 | 59.95 | 4.55 | 59.95 | 4.55 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 59.6 | +0.4 | +0.68 | 124 | 738.62 | 4 | 3.23 | 23.77 | 3.22 | 23.82 | 3.22 | +0.05 | +125 | 0 | 0 |
| 2025/09/02 | 59.2 | +0.1 | +0.17 | 132 | 780.51 | 11 | 8.33 | 65.19 | 8.35 | 65.11 | 8.34 | -0.08 | -72.73 | 0 | 0 |
| 2025/09/01 | 59.1 | +0 | +0 | 213 | 1,261.75 | 29 | 13.62 | 171.84 | 13.62 | 172.18 | 13.65 | +0.34 | +117.24 | 0 | 0 |
| 2025/08/29 | 59.1 | -0.4 | -0.67 | 410 | 2,424.34 | 22 | 5.37 | 130.32 | 5.38 | 130.12 | 5.37 | -0.2 | -90.91 | 1 | 0.24 |
| 2025/08/28 | 59.5 | -3 | +1.71 | 1,077 | 6,409.11 | 59 | 5.48 | 351.15 | 5.48 | 351.32 | 5.48 | +0.17 | +28.81 | 4 | 0.37 |
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。
