6114
32.65
TWD+0.65 (2.03%)
2025.01.22收盤
久威－現股當沖
久威最新現股當沖狀況
整理久威最新(2025/01/22) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的11.1%。當日現股當沖之總損益為+1,750元、每張平均損益則為+583元。
開盤價
31.8
收盤價
32.65
當日範圍
31.7 - 32.65
成交張數
27
開盤價(昨)
32.5
收盤價(昨)
32
昨日範圍
32 - 32.5
成交張數(昨)
12
成交金額
86.40萬
成交金額(昨)
38.58萬
52週範圍
23.8 - 47.5
發行股數
4391萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
31.8
收盤價
32.65
成交張數
27
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(%) | ||||||
| 2025/01/22 | 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 |
| 2024/12/11 | 33.2 | +0.9 | +2.79 | 82 | 266.63 | 22 | 26.98 | 71.49 | 26.81 | 71.76 | 26.91 | +0.27 | +122.73 | 0 | 0 |
| 2024/12/10 | 32.3 | -1.8 | -5.28 | 287 | 941.15 | 103 | 35.95 | 339.28 | 36.05 | 340.62 | 36.19 | +1.34 | +130.1 | 0 | 0 |
| 2024/12/09 | 34.1 | -1.35 | -3.81 | 75 | 260.76 | 17 | 22.59 | 58.78 | 22.54 | 59.13 | 22.68 | +0.35 | +205.88 | 0 | 0 |
| 2024/12/06 | 35.45 | +0.15 | +0.42 | 22 | 78.38 | 2 | 9.05 | 7.1 | 9.06 | 7.07 | 9.02 | -0.03 | -150 | 0 | 0 |
| 2024/12/05 | 35.3 | -0.6 | -1.67 | 68 | 244.32 | 13 | 19.07 | 46.41 | 18.99 | 46.95 | 19.22 | +0.55 | +423.08 | 0 | 0 |
| 2024/12/04 | 35.9 | +1.5 | +4.36 | 114 | 404.4 | 33 | 28.86 | 116.46 | 28.8 | 117.6 | 29.08 | +1.14 | +345.45 | 3 | 2.62 |
| 2024/12/03 | 34.4 | +0.9 | +2.69 | 113 | 395.29 | 51 | 45.15 | 178.93 | 45.26 | 178.82 | 45.24 | -0.1 | -19.61 | 1 | 0.89 |
| 2024/12/02 | 33.5 | +0.2 | +0.6 | 50 | 169.3 | 21 | 42 | 71.09 | 41.99 | 71.08 | 41.98 | -0.02 | -9.52 | 1 | 2 |
| 2024/11/29 | 33.3 | +0.4 | +1.22 | 19 | 64.48 | 3 | 15.5 | 10.04 | 15.57 | 10.05 | 15.59 | +0.01 | +33.33 | 0 | 0 |
| 2024/11/28 | 32.9 | -0.25 | -0.75 | 81 | 266.85 | 20 | 24.63 | 65.56 | 24.57 | 65.84 | 24.67 | +0.28 | +140 | 1 | 1.23 |
| 2024/11/27 | 33.15 | -1.15 | -3.35 | 107 | 363.09 | 5 | 4.65 | 16.88 | 4.65 | 16.61 | 4.57 | -0.27 | -540 | 0 | 0 |
| 2024/11/26 | 34.3 | -0.1 | -0.29 | 47 | 161.97 | 4 | 8.51 | 13.74 | 8.49 | 13.81 | 8.53 | +0.07 | +175 | 0 | 0 |
| 2024/11/25 | 34.4 | +0.85 | +2.53 | 83 | 283.63 | 19 | 22.89 | 64.46 | 22.73 | 65.3 | 23.02 | +0.84 | +442.11 | 0 | 0 |
| 2024/11/22 | 33.55 | -0.3 | -0.89 | 78 | 266.25 | 8 | 10.26 | 27.39 | 10.29 | 27.31 | 10.26 | -0.07 | -93.75 | 0 | 0 |
| 2024/11/21 | 33.85 | -0.35 | -1.02 | 82 | 279.08 | 7 | 8.54 | 23.88 | 8.55 | 23.75 | 8.51 | -0.13 | -185.71 | 0 | 0 |
| 2024/11/20 | 34.2 | -0.65 | -1.87 | 71 | 243.38 | 13 | 18.31 | 44.59 | 18.32 | 44.66 | 18.35 | +0.07 | +57.69 | 0 | 0 |
| 2024/11/19 | 34.85 | +0.85 | +2.5 | 120 | 416.23 | 36 | 30 | 124.63 | 29.94 | 125.28 | 30.1 | +0.65 | +180.56 | 0 | 0 |
| 2024/11/18 | 34 | -1.15 | -3.27 | 167 | 575.13 | 37 | 22.16 | 128.24 | 22.3 | 127.95 | 22.25 | -0.28 | -75.68 | 0 | 0 |
| 2024/11/15 | 35.15 | -1.1 | -3.03 | 239 | 847.05 | 38 | 15.9 | 134.63 | 15.89 | 135.34 | 15.98 | +0.7 | +185.53 | 0 | 0 |
| 2024/11/14 | 36.25 | -1.55 | -4.1 | 140 | 515.8 | 23 | 16.43 | 85.06 | 16.49 | 84.78 | 16.44 | -0.29 | -126.09 | 0 | 0 |
| 2024/11/13 | 37.8 | +0.7 | +1.89 | 105 | 396.61 | 30 | 28.57 | 112.99 | 28.49 | 113.03 | 28.5 | +0.04 | +13.33 | 0 | 0 |
| 2024/11/12 | 37.1 | -0.6 | -1.59 | 195 | 729.9 | 52 | 26.67 | 195.04 | 26.72 | 194.65 | 26.67 | -0.4 | -75.96 | 0 | 0 |
| 2024/11/11 | 37.7 | +0.45 | +1.21 | 183 | 696.21 | 56 | 30.6 | 213.69 | 30.69 | 212.8 | 30.57 | -0.89 | -158.04 | 0 | 0 |
| 2024/11/08 | 37.25 | -0.4 | -1.06 | 393 | 1,482.29 | 140 | 35.62 | 527.88 | 35.61 | 529.18 | 35.7 | +1.3 | +93.21 | 0 | 0 |
| 2024/11/07 | 37.65 | -4 | -9.6 | 1,573 | 6,016.48 | 444 | 28.23 | 1,696.46 | 28.2 | 1,702.95 | 28.3 | +6.5 | +146.28 | 0 | 0 |
| 2024/11/06 | 41.65 | -0.05 | -0.12 | 173 | 731.46 | 94 | 54.34 | 397.33 | 54.32 | 397.36 | 54.32 | +0.03 | +3.19 | 0 | 0 |
| 2024/11/05 | 41.7 | +0.7 | +1.71 | 257 | 1,089.56 | 130 | 50.58 | 550.26 | 50.5 | 549.76 | 50.46 | -0.49 | -38.08 | 0 | 0 |
| 2024/11/04 | 41 | -2.05 | -4.76 | 486 | 2,031.01 | 158 | 32.51 | 659.29 | 32.46 | 667.72 | 32.88 | +8.43 | +533.23 | 0 | 0 |
| 2024/11/01 | 43.05 | +1.3 | +3.11 | 785 | 3,365.92 | 376 | 47.9 | 1,597.77 | 47.47 | 1,617.2 | 48.05 | +19.44 | +517.02 | 9 | 1.15 |
| 2024/10/30 | 41.75 | +0.45 | +1.09 | 588 | 2,488.28 | 303 | 51.53 | 1,281.26 | 51.49 | 1,285.29 | 51.65 | +4.03 | +133 | 0 | 0 |
| 2024/10/29 | 41.3 | -2.3 | -5.28 | 2,638 | 11,654.3 | 1,774 | 67.25 | 7,869.94 | 67.53 | 7,802.05 | 66.95 | -67.89 | -382.69 | 4 | 0.15 |
| 2024/10/28 | 43.6 | +1.35 | +3.2 | 3,919 | 17,777.23 | 2,676 | 68.28 | 12,157.83 | 68.39 | 12,122.91 | 68.19 | -34.92 | -130.49 | 2 | 0.05 |
| 2024/10/25 | 42.25 | -0.7 | -1.63 | 454 | 1,920.12 | 175 | 38.55 | 742.41 | 38.66 | 741.56 | 38.62 | -0.85 | -48.57 | 0 | 0 |
| 2024/10/24 | 42.95 | +2.05 | +5.01 | 1,521 | 6,608.39 | 757 | 49.77 | 3,277.38 | 49.59 | 3,292.17 | 49.82 | +14.79 | +195.38 | 2 | 0.13 |
| 2024/10/23 | 40.9 | -0.25 | -0.61 | 220 | 901.47 | 44 | 20 | 180.42 | 20.01 | 180.57 | 20.03 | +0.15 | +35.23 | 0 | 0 |
| 2024/10/22 | 41.15 | -0.5 | -1.2 | 397 | 1,640.47 | 156 | 39.29 | 644.57 | 39.29 | 643.38 | 39.22 | -1.2 | -76.6 | 0 | 0 |
| 2024/10/21 | 41.65 | +1.15 | +2.84 | 413 | 1,701.46 | 139 | 33.66 | 570.99 | 33.56 | 572.8 | 33.67 | +1.81 | +130.58 | 1 | 0.24 |
| 2024/10/18 | 40.5 | +0.85 | +2.14 | 954 | 3,893.49 | 512 | 53.67 | 2,084.17 | 53.53 | 2,088.01 | 53.63 | +3.85 | +75.1 | 0 | 0 |
| 2024/10/17 | 39.65 | +0.7 | +1.8 | 243 | 971.9 | 85 | 34.98 | 339.42 | 34.92 | 339.95 | 34.98 | +0.53 | +62.35 | 0 | 0 |
| 2024/10/16 | 38.95 | -0.7 | -1.77 | 387 | 1,514.46 | 125 | 32.3 | 489.31 | 32.31 | 489.95 | 32.35 | +0.65 | +51.6 | 0 | 0 |
| 2024/10/15 | 39.65 | +2.55 | +6.87 | 1,931 | 7,806.62 | 1,136 | 58.83 | 4,590.41 | 58.8 | 4,593.9 | 58.85 | +3.49 | +30.72 | 5 | 0.26 |
| 2024/10/14 | 37.1 | +0.45 | +1.23 | 83 | 307.1 | 23 | 27.71 | 84.94 | 27.66 | 85.52 | 27.85 | +0.57 | +250 | 0 | 0 |
| 2024/10/11 | 36.65 | -0.55 | -1.48 | 139 | 513.58 | 12 | 8.63 | 44.38 | 8.64 | 44.58 | 8.68 | +0.2 | +166.67 | 0 | 0 |
| 2024/10/09 | 37.2 | -1.5 | -3.88 | 177 | 670.77 | 50 | 28.25 | 189.84 | 28.3 | 189.72 | 28.28 | -0.12 | -23 | 0 | 0 |
| 2024/10/08 | 38.7 | -0.3 | -0.77 | 184 | 708.53 | 65 | 35.33 | 249.86 | 35.26 | 251.74 | 35.53 | +1.88 | +289.23 | 0 | 0 |
| 2024/10/07 | 39 | +1.5 | +4 | 174 | 674.6 | 57 | 32.76 | 219.32 | 32.51 | 222 | 32.91 | +2.69 | +471.05 | 0 | 0 |
| 2024/10/04 | 37.5 | -0.9 | -2.34 | 200 | 755.98 | 53 | 26.5 | 200.62 | 26.54 | 200.76 | 26.56 | +0.14 | +26.42 | 0 | 0 |
| 2024/10/01 | 38.4 | -0.2 | -0.52 | 142 | 545.54 | 33 | 23.24 | 126.94 | 23.27 | 127.41 | 23.35 | +0.47 | +140.91 | 0 | 0 |
| 2024/09/30 | 38.6 | -0.85 | -2.15 | 291 | 1,129.26 | 82 | 28.18 | 318.52 | 28.21 | 319.47 | 28.29 | +0.94 | +115.24 | 0 | 0 |
| 2024/09/27 | 39.45 | -1.5 | -3.66 | 757 | 3,038.47 | 249 | 32.89 | 1,001.23 | 32.95 | 1,002.87 | 33.01 | +1.64 | +65.86 | 0 | 0 |
| 2024/09/26 | 40.95 | -0.25 | -0.61 | 362 | 1,497.07 | 133 | 36.74 | 550.41 | 36.77 | 550.52 | 36.77 | +0.1 | +7.89 | 0 | 0 |
| 2024/09/25 | 41.2 | -0.25 | -0.6 | 622 | 2,618.78 | 318 | 51.13 | 1,343.65 | 51.31 | 1,338.84 | 51.12 | -4.82 | -151.42 | 0 | 0 |
| 2024/09/24 | 41.45 | -2.45 | -5.58 | 820 | 3,450.36 | 243 | 29.63 | 1,025.8 | 29.73 | 1,022.74 | 29.64 | -3.06 | -125.93 | 0 | 0 |
| 2024/09/23 | 43.9 | +2.15 | +5.15 | 2,314 | 10,004.4 | 1,240 | 53.59 | 5,357.79 | 53.55 | 5,364.37 | 53.62 | +6.58 | +53.06 | 0 | 0 |
| 2024/09/20 | 41.75 | +1 | +2.45 | 1,302 | 5,511.47 | 633 | 48.62 | 2,675.59 | 48.55 | 2,686.05 | 48.74 | +10.46 | +165.24 | 1 | 0.08 |
| 2024/09/19 | 40.75 | +2.25 | +5.84 | 1,259 | 5,175.59 | 552 | 43.84 | 2,256.98 | 43.61 | 2,268.24 | 43.83 | +11.26 | +203.89 | 2 | 0.16 |
| 2024/09/18 | 38.5 | -1.3 | -3.27 | 439 | 1,722.73 | 166 | 37.81 | 655.05 | 38.02 | 652.3 | 37.86 | -2.75 | -165.96 | 1 | 0.23 |
| 2024/09/16 | 39.8 | -0.85 | -2.09 | 814 | 3,283.36 | 389 | 47.79 | 1,572.19 | 47.88 | 1,566.3 | 47.7 | -5.89 | -151.54 | 1 | 0.12 |
| 2024/09/13 | 40.65 | +1.4 | +3.57 | 2,530 | 10,595.88 | 1,688 | 66.72 | 7,083.77 | 66.85 | 7,074.52 | 66.77 | -9.25 | -54.8 | 3 | 0.12 |
| 2024/09/12 | 39.25 | +0.05 | +0.13 | 556 | 2,170.58 | 267 | 48.02 | 1,041.97 | 48 | 1,044.71 | 48.13 | +2.75 | +102.81 | 1 | 0.18 |
| 2024/09/11 | 39.2 | +1.4 | +3.7 | 1,311 | 5,114.76 | 721 | 55 | 2,807.64 | 54.89 | 2,821.6 | 55.17 | +13.96 | +193.69 | 7 | 0.53 |
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。
