6114
40.05
TWD+2.50 (6.66%)
2025.05.02收盤
久威－現股當沖
久威最新現股當沖狀況
整理久威最新(2025/05/02) 當沖狀況。整體成交張數為86張，佔整體市場成交張數的28.48%。當日現股當沖之總損益為+2.59萬元、每張平均損益則為+301元。
開盤價
37.9
收盤價
40.05
當日範圍
37.9 - 40.2
成交張數
302
開盤價(昨)
37.7
收盤價(昨)
37.55
昨日範圍
37.5 - 38.8
成交張數(昨)
155
成交金額
1190.08萬
成交金額(昨)
592.46萬
52週範圍
24 - 47.5
發行股數
4391萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
37.9
收盤價
40.05
成交張數
302
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(%) | ||||||
| 2025/05/02 | 40.05 | +2.5 | +6.66 | 302 | 1,190.08 | 86 | 28.48 | 336.44 | 28.27 | 339.03 | 28.49 | +2.59 | +301.16 | 4 | 1.32 |
| 2025/04/30 | 37.55 | -0.15 | -0.4 | 155 | 592.46 | 37 | 23.87 | 141.7 | 23.92 | 141.24 | 23.84 | -0.47 | -125.68 | 2 | 1.29 |
| 2025/04/29 | 37.7 | +1.5 | +4.14 | 142 | 525.38 | 22 | 15.49 | 80.36 | 15.3 | 82.14 | 15.63 | +1.78 | +809.09 | 0 | 0 |
| 2025/04/28 | 36.2 | +0.45 | +1.26 | 80 | 289.79 | 6 | 7.5 | 21.68 | 7.48 | 21.8 | 7.52 | +0.12 | +200 | 0 | 0 |
| 2025/04/25 | 35.75 | +0.1 | +0.28 | 78 | 280.44 | 10 | 12.82 | 35.91 | 12.81 | 35.95 | 12.82 | +0.03 | +30 | 0 | 0 |
| 2025/04/24 | 35.65 | -0.75 | -2.06 | 71 | 256.46 | 27 | 38.03 | 97.68 | 38.09 | 97.38 | 37.97 | -0.3 | -112.96 | 0 | 0 |
| 2025/04/23 | 36.4 | +1.15 | +3.26 | 171 | 625.34 | 85 | 49.71 | 311.94 | 49.88 | 311.43 | 49.8 | -0.51 | -59.41 | 1 | 0.58 |
| 2025/04/22 | 35.25 | -1.65 | -4.47 | 1,354 | 5,064.95 | 957 | 70.68 | 3,578.86 | 70.66 | 3,567.96 | 70.44 | -10.89 | -113.85 | 11 | 0.81 |
| 2025/04/21 | 36.9 | +3.35 | +9.99 | 351 | 1,274.61 | 113 | 32.19 | 405.7 | 31.83 | 411.68 | 32.3 | +5.97 | +528.76 | 3 | 0.85 |
| 2025/04/18 | 33.55 | +1.55 | +4.84 | 114 | 375.49 | 64 | 56.14 | 210.65 | 56.1 | 211.32 | 56.28 | +0.68 | +106.25 | 2 | 1.75 |
| 2025/04/17 | 32 | -0.5 | -1.54 | 26 | 83.47 | 5 | 19.23 | 16.05 | 19.22 | 16 | 19.17 | -0.04 | -90 | 0 | 0 |
| 2025/04/16 | 32.5 | -0.5 | -1.52 | 164 | 550.37 | 90 | 54.88 | 304.43 | 55.31 | 303.56 | 55.16 | -0.87 | -96.67 | 2 | 1.22 |
| 2025/04/15 | 33 | +2.05 | +6.62 | 143 | 468.59 | 84 | 58.74 | 274.66 | 58.61 | 276.18 | 58.94 | +1.51 | +180.36 | 0 | 0 |
| 2025/04/14 | 30.95 | +1.05 | +3.51 | 211 | 665.09 | 121 | 57.35 | 383.26 | 57.63 | 384.78 | 57.85 | +1.51 | +125.21 | 0 | 0 |
| 2025/04/11 | 29.9 | +0.05 | +0.17 | 100 | 288.64 | 37 | 37 | 105.97 | 36.71 | 107.71 | 37.32 | +1.74 | +470.27 | 0 | 0 |
| 2025/04/10 | 29.85 | +2.7 | +9.94 | 126 | 375.06 | 14 | 11.11 | 41.52 | 11.07 | 41.76 | 11.13 | +0.23 | +167.86 | 0 | 0 |
| 2025/04/09 | 27.15 | -3 | -9.95 | 102 | 283.17 | 14 | 13.73 | 38.66 | 13.65 | 39.03 | 13.79 | +0.38 | +271.43 | 0 | 0 |
| 2025/04/08 | 30.15 | -3.35 | -10 | 171 | 518.99 | 26 | 15.2 | 78.92 | 15.21 | 79.88 | 15.39 | +0.95 | +365.38 | 0 | 0 |
| 2025/04/07 | 33.5 | -3.7 | -9.95 | 78 | 261.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.2 | -0.8 | -2.11 | 38 | 142.31 | 6 | 15.78 | 22.46 | 15.78 | 22.48 | 15.79 | +0.01 | +25 | 0 | 0 |
| 2025/04/01 | 38 | +2.1 | +5.85 | 83 | 314.61 | 14 | 16.8 | 52.86 | 16.8 | 52.66 | 16.74 | -0.2 | -139.29 | 1 | 1.2 |
| 2025/03/31 | 35.9 | -2.8 | -7.24 | 195 | 713.11 | 49 | 25.12 | 180.19 | 25.27 | 179.45 | 25.16 | -0.74 | -152.04 | 0 | 0 |
| 2025/03/28 | 38.7 | -0.8 | -2.03 | 66 | 258.58 | 7 | 10.53 | 27.22 | 10.53 | 27.2 | 10.52 | -0.02 | -28.57 | 0 | 0 |
| 2025/03/27 | 39.5 | +0.3 | +0.77 | 75 | 294.58 | 17 | 22.67 | 66.44 | 22.56 | 67.06 | 22.77 | +0.62 | +364.71 | 0 | 0 |
| 2025/03/26 | 39.2 | -1.15 | -2.85 | 71 | 282.02 | 15 | 21.12 | 59.45 | 21.08 | 59.51 | 21.1 | +0.06 | +40 | 0 | 0 |
| 2025/03/25 | 40.35 | +0.3 | +0.75 | 157 | 623.37 | 55 | 35.01 | 216.06 | 34.66 | 220.4 | 35.36 | +4.34 | +789.09 | 0 | 0 |
| 2025/03/24 | 40.05 | +0 | +0 | 111 | 447.56 | 33 | 29.68 | 132.5 | 29.6 | 132.88 | 29.69 | +0.38 | +113.64 | 0 | 0 |
| 2025/03/21 | 40.05 | +0.75 | +1.91 | 169 | 676.09 | 26 | 15.39 | 103.84 | 15.36 | 104.06 | 15.39 | +0.21 | +82.69 | 0 | 0 |
| 2025/03/20 | 39.3 | +0.75 | +1.95 | 187 | 729.52 | 37 | 19.76 | 143.36 | 19.65 | 144.06 | 19.75 | +0.7 | +190.54 | 0 | 0 |
| 2025/03/19 | 38.55 | +1 | +2.66 | 199 | 761.67 | 48 | 24.09 | 184.12 | 24.17 | 182.3 | 23.93 | -1.82 | -380.21 | 1 | 0.5 |
| 2025/03/18 | 37.55 | +0.55 | +1.49 | 63 | 234.37 | 6 | 9.58 | 22.29 | 9.51 | 22.52 | 9.61 | +0.23 | +383.33 | 0 | 0 |
| 2025/03/17 | 37 | +0.3 | +0.82 | 41 | 153.65 | 8 | 19.42 | 29.83 | 19.41 | 29.79 | 19.39 | -0.04 | -56.25 | 0 | 0 |
| 2025/03/14 | 36.7 | +0.05 | +0.14 | 34 | 125.52 | 6 | 17.5 | 21.95 | 17.48 | 22 | 17.53 | +0.06 | +91.67 | 0 | 0 |
| 2025/03/13 | 36.65 | -0.95 | -2.53 | 109 | 403.98 | 19 | 17.43 | 70.42 | 17.43 | 70.25 | 17.39 | -0.17 | -89.47 | 0 | 0 |
| 2025/03/12 | 37.6 | +0.5 | +1.35 | 36 | 135.07 | 4 | 11.11 | 14.98 | 11.09 | 15.02 | 11.12 | +0.04 | +87.5 | 0 | 0 |
| 2025/03/11 | 37.1 | -0.75 | -1.98 | 130 | 479.09 | 27 | 20.83 | 99.67 | 20.8 | 100.18 | 20.91 | +0.51 | +187.04 | 0 | 0 |
| 2025/03/10 | 37.85 | -1.65 | -4.18 | 217 | 832.07 | 68 | 31.29 | 259.67 | 31.21 | 260.34 | 31.29 | +0.67 | +98.53 | 0 | 0 |
| 2025/03/07 | 39.5 | -0.75 | -1.86 | 228 | 905.61 | 78 | 34.14 | 309.62 | 34.19 | 310.23 | 34.26 | +0.6 | +76.92 | 0 | 0 |
| 2025/03/06 | 40.25 | -0.7 | -1.71 | 304 | 1,242.55 | 156 | 51.28 | 637.75 | 51.33 | 636.8 | 51.25 | -0.95 | -60.9 | 0 | 0 |
| 2025/03/05 | 40.95 | +0.05 | +0.12 | 502 | 2,100.6 | 238 | 47.44 | 996 | 47.42 | 995.25 | 47.38 | -0.76 | -31.72 | 0 | 0 |
| 2025/03/04 | 40.9 | +0.95 | +2.38 | 300 | 1,225.75 | 110 | 36.66 | 447.29 | 36.49 | 448.93 | 36.62 | +1.64 | +149.09 | 1 | 0.33 |
| 2025/03/03 | 39.95 | +0.25 | +0.63 | 131 | 527.86 | 42 | 32.06 | 168.37 | 31.9 | 169.29 | 32.07 | +0.93 | +221.43 | 0 | 0 |
| 2025/02/27 | 39.7 | -0.5 | -1.24 | 313 | 1,273.02 | 116 | 37.11 | 473.1 | 37.16 | 473.75 | 37.21 | +0.66 | +56.47 | 0 | 0 |
| 2025/02/26 | 40.2 | +0.1 | +0.25 | 277 | 1,119.22 | 63 | 22.78 | 254.76 | 22.76 | 255.17 | 22.8 | +0.41 | +64.29 | 0 | 0 |
| 2025/02/25 | 40.1 | +0.8 | +2.04 | 437 | 1,766.13 | 188 | 42.99 | 758.43 | 42.94 | 762.16 | 43.15 | +3.73 | +198.14 | 0 | 0 |
| 2025/02/24 | 39.3 | -0.4 | -1.01 | 63 | 250.4 | 14 | 22.08 | 55.34 | 22.1 | 55.28 | 22.08 | -0.05 | -35.71 | 0 | 0 |
| 2025/02/21 | 39.7 | -0.95 | -2.34 | 131 | 526.48 | 24 | 18.36 | 96.74 | 18.37 | 96.69 | 18.36 | -0.06 | -22.92 | 0 | 0 |
| 2025/02/20 | 40.65 | -1.4 | -3.33 | 405 | 1,651.4 | 174 | 42.91 | 707.5 | 42.84 | 712.95 | 43.17 | +5.45 | +312.93 | 0 | 0 |
| 2025/02/19 | 42.05 | +3.05 | +7.82 | 1,109 | 4,570 | 553 | 49.88 | 2,252.33 | 49.29 | 2,290.14 | 50.11 | +37.81 | +683.82 | 1 | 0.09 |
| 2025/02/18 | 39 | +0.65 | +1.69 | 142 | 550.74 | 50 | 35.24 | 193.81 | 35.19 | 194.46 | 35.31 | +0.66 | +131 | 0 | 0 |
| 2025/02/17 | 38.35 | -0.55 | -1.41 | 405 | 1,588 | 180 | 44.4 | 707.05 | 44.52 | 707.19 | 44.53 | +0.14 | +7.78 | 0 | 0 |
| 2025/02/14 | 38.9 | +0 | +0 | 199 | 768.13 | 50 | 25.11 | 193.19 | 25.15 | 193.78 | 25.23 | +0.58 | +117 | 0 | 0 |
| 2025/02/13 | 38.9 | -0.4 | -1.02 | 777 | 3,002.94 | 285 | 36.69 | 1,100.8 | 36.66 | 1,106.65 | 36.85 | +5.86 | +205.61 | 1 | 0.13 |
| 2025/02/12 | 39.3 | +3.35 | +9.32 | 2,281 | 8,907.37 | 1,372 | 60.16 | 5,349.8 | 60.06 | 5,376.56 | 60.36 | +26.76 | +195.04 | 8 | 0.35 |
| 2025/02/11 | 35.95 | -0.45 | -1.24 | 210 | 760.49 | 68 | 32.44 | 247.03 | 32.48 | 247.03 | 32.48 | +0.01 | +0.74 | 1 | 0.48 |
| 2025/02/10 | 36.4 | +0.7 | +1.96 | 1,036 | 3,781.02 | 198 | 19.11 | 722.67 | 19.11 | 724.15 | 19.15 | +1.48 | +74.75 | 1 | 0.1 |
| 2025/02/07 | 35.7 | +2.7 | +8.18 | 694 | 2,402.43 | 167 | 24.08 | 574.72 | 23.92 | 585.08 | 24.35 | +10.37 | +620.66 | 1 | 0.14 |
| 2025/02/06 | 33 | +0.1 | +0.3 | 48 | 158.86 | 6 | 12.45 | 19.7 | 12.4 | 19.93 | 12.55 | +0.24 | +400 | 0 | 0 |
| 2025/02/05 | 32.9 | +0 | +0 | 32 | 105.01 | 6 | 18.75 | 19.72 | 18.78 | 19.73 | 18.79 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/04 | 32.9 | -0.05 | -0.15 | 58 | 190.82 | 26 | 44.83 | 85.69 | 44.91 | 86.32 | 45.24 | +0.62 | +240.38 | 0 | 0 |
| 2025/02/03 | 32.95 | +0.3 | +0.92 | 19 | 62.01 | 1 | 5.25 | 3.25 | 5.24 | 3.21 | 5.18 | -0.04 | -400 | 1 | 5.25 |
| 2025/01/22 | 32.65 | +0.65 | +2.03 | 27 | 86.5 | 3 | 11.1 | 9.54 | 11.02 | 9.71 | 11.23 | +0.17 | +583.33 | 0 | 0 |
| 2025/01/21 | 32 | -0.3 | -0.93 | 12 | 38.74 | 3 | 24.9 | 9.66 | 24.93 | 9.62 | 24.83 | -0.04 | -133.33 | 0 | 0 |
| 2025/01/20 | 32.3 | +0 | +0 | 13 | 40.35 | 3 | 23.81 | 9.48 | 23.49 | 9.68 | 23.98 | +0.2 | +650 | 0 | 0 |
| 2025/01/17 | 32.3 | -0.15 | -0.46 | 36 | 115.84 | 7 | 19.44 | 22.71 | 19.61 | 22.76 | 19.65 | +0.04 | +64.29 | 0 | 0 |
| 2025/01/16 | 32.45 | +0.65 | +2.04 | 76 | 245 | 26 | 34.11 | 83.31 | 34 | 83.94 | 34.26 | +0.63 | +242.31 | 0 | 0 |
| 2025/01/15 | 31.8 | -0.05 | -0.16 | 13 | 41.4 | 4 | 30.77 | 12.73 | 30.75 | 12.72 | 30.74 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/14 | 31.85 | +0.2 | +0.63 | 75 | 238.99 | 17 | 22.59 | 53.91 | 22.56 | 54.02 | 22.61 | +0.12 | +67.65 | 0 | 0 |
| 2025/01/13 | 31.65 | -1.6 | -4.81 | 51 | 163.03 | 12 | 23.52 | 38.65 | 23.71 | 38.48 | 23.6 | -0.17 | -141.67 | 0 | 0 |
| 2025/01/10 | 33.25 | -0.5 | -1.48 | 70 | 234.62 | 18 | 25.66 | 60.19 | 25.65 | 60.35 | 25.72 | +0.16 | +88.89 | 0 | 0 |
| 2025/01/09 | 33.75 | -1.75 | -4.93 | 107 | 371.81 | 33 | 30.76 | 115.1 | 30.96 | 114.35 | 30.75 | -0.75 | -227.27 | 0 | 0 |
| 2025/01/08 | 35.5 | +0.35 | +1 | 153 | 550.57 | 59 | 38.46 | 210.43 | 38.22 | 211.3 | 38.38 | +0.87 | +147.46 | 0 | 0 |
| 2025/01/07 | 35.15 | +0.75 | +2.18 | 521 | 1,910.31 | 363 | 69.63 | 1,337.28 | 70 | 1,327.48 | 69.49 | -9.79 | -269.7 | 0 | 0 |
| 2025/01/06 | 34.4 | -0.65 | -1.85 | 54 | 188.73 | 13 | 23.9 | 45.13 | 23.91 | 45.21 | 23.95 | +0.07 | +57.69 | 0 | 0 |
| 2025/01/03 | 35.05 | +1 | +2.94 | 136 | 485.06 | 48 | 35.24 | 171.59 | 35.37 | 171.56 | 35.37 | -0.03 | -6.25 | 1 | 0.73 |
| 2025/01/02 | 34.05 | +0.05 | +0.15 | 9 | 30.71 | 1 | 11.11 | 3.4 | 11.07 | 3.45 | 11.23 | +0.05 | +500 | 0 | 0 |
| 2024/12/31 | 34 | -0.25 | -0.73 | 15 | 51.32 | 1 | 6.61 | 3.37 | 6.57 | 3.41 | 6.64 | +0.04 | +400 | 0 | 0 |
| 2024/12/30 | 34.25 | -0.35 | -1.01 | 7 | 24.31 | 2 | 28.43 | 6.88 | 28.32 | 6.96 | 28.61 | +0.07 | +350 | 0 | 0 |
| 2024/12/27 | 34.6 | -0.35 | -1 | 31 | 108.05 | 5 | 16.09 | 17.5 | 16.2 | 17.34 | 16.05 | -0.16 | -320 | 0 | 0 |
| 2024/12/26 | 34.95 | -0.25 | -0.71 | 52 | 183.92 | 8 | 15.29 | 28.27 | 15.37 | 28 | 15.22 | -0.27 | -337.5 | 0 | 0 |
| 2024/12/25 | 35.2 | +0.7 | +2.03 | 288 | 1,043.91 | 176 | 61.06 | 636.77 | 61 | 637.48 | 61.07 | +0.7 | +40.06 | 0 | 0 |
| 2024/12/24 | 34.5 | +0.05 | +0.15 | 118 | 411.89 | 39 | 32.97 | 136.31 | 33.09 | 136.85 | 33.22 | +0.55 | +139.74 | 0 | 0 |
| 2024/12/23 | 34.45 | -1.3 | -3.64 | 487 | 1,732.15 | 268 | 55.03 | 955.31 | 55.15 | 954.62 | 55.11 | -0.69 | -25.56 | 0 | 0 |
| 2024/12/20 | 35.75 | +3.25 | +10 | 289 | 1,021.36 | 101 | 34.93 | 352.37 | 34.5 | 356.98 | 34.95 | +4.61 | +456.44 | 0 | 0 |
| 2024/12/19 | 32.5 | -0.6 | -1.81 | 155 | 510.89 | 64 | 41.27 | 211.02 | 41.3 | 212.75 | 41.64 | +1.73 | +269.53 | 0 | 0 |
| 2024/12/18 | 33.1 | +1.9 | +6.09 | 75 | 239.31 | 28 | 37.13 | 88.22 | 36.86 | 89.29 | 37.31 | +1.07 | +382.14 | 1 | 1.33 |
| 2024/12/17 | 31.2 | +0.3 | +0.97 | 26 | 80.31 | 2 | 7.8 | 6.26 | 7.79 | 6.28 | 7.82 | +0.02 | +100 | 0 | 0 |
| 2024/12/16 | 30.9 | -0.85 | -2.68 | 53 | 164.54 | 10 | 18.91 | 31.04 | 18.86 | 31.43 | 19.1 | +0.39 | +390 | 0 | 0 |
| 2024/12/13 | 31.75 | -1.15 | -3.5 | 45 | 144.91 | 8 | 17.68 | 25.64 | 17.69 | 25.64 | 17.7 | +0.01 | +12.5 | 0 | 0 |
| 2024/12/12 | 32.9 | -0.3 | -0.9 | 68 | 229.31 | 24 | 35.29 | 80.52 | 35.11 | 81.39 | 35.49 | +0.88 | +364.58 | 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。
