6114
38.6
TWD-0.10 (-0.26%)
2025.06.27收盤
久威－現股當沖
久威最新現股當沖狀況
整理久威最新(2025/06/27) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的25%。當日現股當沖之總損益為+1,750元、每張平均損益則為+47元。
開盤價
39
收盤價
38.6
當日範圍
38.35 - 39.2
成交張數
148
開盤價(昨)
39.6
收盤價(昨)
38.7
昨日範圍
38.35 - 39.75
成交張數(昨)
305
成交金額
572.96萬
成交金額(昨)
1190.04萬
52週範圍
27.15 - 51.8
發行股數
4391萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
39
收盤價
38.6
成交張數
148
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(%) | ||||||
| 2025/06/30 | 37.8 | -0.8 | -2.07 | 220 | 830.27 | 63 | 28.64 | 238.16 | 28.69 | 238.52 | 28.73 | +0.35 | +56.35 | 0 | 0 |
| 2025/06/27 | 38.6 | -0.1 | -0.26 | 148 | 572.96 | 37 | 25 | 143.19 | 24.99 | 143.37 | 25.02 | +0.17 | +47.3 | 0 | 0 |
| 2025/06/26 | 38.7 | -0.45 | -1.15 | 305 | 1,190.04 | 95 | 31.15 | 370.1 | 31.1 | 372.48 | 31.3 | +2.38 | +250.53 | 0 | 0 |
| 2025/06/25 | 39.15 | +0.55 | +1.42 | 884 | 3,514.87 | 448 | 50.68 | 1,779.62 | 50.63 | 1,778.85 | 50.61 | -0.77 | -17.19 | 0 | 0 |
| 2025/06/24 | 38.6 | +1.05 | +2.8 | 363 | 1,403.05 | 141 | 38.84 | 543.15 | 38.71 | 545.52 | 38.88 | +2.37 | +167.73 | 0 | 0 |
| 2025/06/23 | 37.55 | -2.25 | -5.65 | 449 | 1,699.42 | 147 | 32.74 | 555.06 | 32.66 | 557.89 | 32.83 | +2.83 | +192.86 | 0 | 0 |
| 2025/06/20 | 39.8 | -0.85 | -2.09 | 359 | 1,446.46 | 139 | 38.72 | 560.39 | 38.74 | 561.63 | 38.83 | +1.24 | +89.21 | 2 | 0.56 |
| 2025/06/19 | 40.65 | -1.85 | -4.35 | 371 | 1,528.27 | 85 | 22.91 | 351.42 | 22.99 | 350.59 | 22.94 | -0.83 | -97.65 | 0 | 0 |
| 2025/06/18 | 42.5 | -0.55 | -1.28 | 629 | 2,700.65 | 250 | 39.75 | 1,073.84 | 39.76 | 1,075.21 | 39.81 | +1.37 | +54.8 | 2 | 0.32 |
| 2025/06/17 | 43.05 | +1.6 | +3.86 | 723 | 3,094.37 | 253 | 34.99 | 1,078.56 | 34.86 | 1,085.85 | 35.09 | +7.29 | +287.94 | 0 | 0 |
| 2025/06/16 | 41.45 | -1.55 | -3.6 | 532 | 2,207.96 | 193 | 36.28 | 801.17 | 36.29 | 801.41 | 36.3 | +0.24 | +12.69 | 0 | 0 |
| 2025/06/13 | 43 | -2.4 | -5.29 | 549 | 2,414.93 | 139 | 25.32 | 613.88 | 25.42 | 613.83 | 25.42 | -0.06 | -3.96 | 0 | 0 |
| 2025/06/12 | 45.4 | -0.25 | -0.55 | 598 | 2,737.37 | 293 | 49 | 1,341.63 | 49.01 | 1,341.58 | 49.01 | -0.05 | -1.71 | 0 | 0 |
| 2025/06/11 | 45.65 | -1.05 | -2.25 | 689 | 3,166.72 | 324 | 47.02 | 1,489.21 | 47.03 | 1,490.11 | 47.06 | +0.9 | +27.62 | 0 | 0 |
| 2025/06/10 | 46.7 | -1.4 | -2.91 | 2,409 | 11,502.96 | 1,427 | 59.24 | 6,809.93 | 59.2 | 6,806.8 | 59.17 | -3.13 | -21.93 | 3 | 0.12 |
| 2025/06/09 | 48.1 | +4.35 | +9.94 | 1,821 | 8,408.34 | 886 | 48.65 | 4,012.67 | 47.72 | 4,091.86 | 48.66 | +79.19 | +893.74 | 2 | 0.11 |
| 2025/06/06 | 43.75 | -0.4 | -0.91 | 426 | 1,871.29 | 199 | 46.71 | 875.52 | 46.79 | 874.45 | 46.73 | -1.07 | -54.02 | 0 | 0 |
| 2025/06/05 | 44.15 | -0.85 | -1.89 | 482 | 2,136.52 | 180 | 37.34 | 797.17 | 37.31 | 800.54 | 37.47 | +3.37 | +187.22 | 0 | 0 |
| 2025/06/04 | 45 | -0.3 | -0.66 | 511 | 2,324.61 | 222 | 43.44 | 1,010.14 | 43.45 | 1,011.55 | 43.52 | +1.42 | +63.74 | 0 | 0 |
| 2025/06/03 | 45.3 | +1.15 | +2.6 | 460 | 2,060.52 | 209 | 45.43 | 935.51 | 45.4 | 937.94 | 45.52 | +2.43 | +116.27 | 0 | 0 |
| 2025/06/02 | 44.15 | -3.25 | -6.86 | 801 | 3,586.82 | 217 | 27.09 | 975.37 | 27.19 | 974.8 | 27.18 | -0.56 | -26.04 | 0 | 0 |
| 2025/05/29 | 47.4 | +0.3 | +0.64 | 1,621 | 7,797.82 | 1,009 | 62.25 | 4,863.3 | 62.37 | 4,856.09 | 62.27 | -7.21 | -71.46 | 3 | 0.19 |
| 2025/05/28 | 47.1 | -2.45 | -4.94 | 1,934 | 9,469.36 | 1,050 | 54.29 | 5,149.98 | 54.39 | 5,165.48 | 54.55 | +15.49 | +147.52 | 0 | 0 |
| 2025/05/27 | 49.55 | -2.25 | -4.34 | 2,204 | 11,017.11 | 1,010 | 45.83 | 5,054.06 | 45.87 | 5,049.33 | 45.83 | -4.72 | -46.78 | 1 | 0.05 |
| 2025/05/26 | 51.8 | +0.5 | +0.97 | 3,550 | 18,592.26 | 2,302 | 64.85 | 12,050.93 | 64.82 | 12,062.39 | 64.88 | +11.46 | +49.78 | 6 | 0.17 |
| 2025/05/23 | 51.3 | +1 | +1.99 | 10,888 | 57,956.91 | 7,527 | 69.13 | 40,161.61 | 69.3 | 40,007.98 | 69.03 | -153.63 | -204.11 | 8 | 0.07 |
| 2025/05/22 | 50.3 | +4.5 | +9.83 | 2,125 | 10,435.5 | 869 | 40.89 | 4,193.71 | 40.19 | 4,263.34 | 40.85 | +69.63 | +801.27 | 4 | 0.19 |
| 2025/05/21 | 45.8 | +1.3 | +2.92 | 1,156 | 5,385.6 | 642 | 55.54 | 2,984.26 | 55.41 | 3,000.42 | 55.71 | +16.16 | +251.79 | 0 | 0 |
| 2025/05/20 | 44.5 | +0.3 | +0.68 | 855 | 3,862.01 | 364 | 42.57 | 1,643.39 | 42.55 | 1,644.29 | 42.58 | +0.9 | +24.59 | 0 | 0 |
| 2025/05/19 | 44.2 | -1.95 | -4.23 | 593 | 2,686.64 | 209 | 35.24 | 945.38 | 35.19 | 946.31 | 35.22 | +0.93 | +44.26 | 12 | 2.02 |
| 2025/05/16 | 46.15 | -2.4 | -4.94 | 1,705 | 8,252.73 | 779 | 45.69 | 3,782.82 | 45.84 | 3,774.22 | 45.73 | -8.6 | -110.4 | 1 | 0.06 |
| 2025/05/15 | 48.55 | -0.2 | -0.41 | 1,259 | 6,035.18 | 647 | 51.39 | 3,095.02 | 51.28 | 3,108.22 | 51.5 | +13.2 | +203.94 | 0 | 0 |
| 2025/05/14 | 48.75 | +0.6 | +1.25 | 2,951 | 14,317.98 | 1,686 | 57.13 | 8,170.96 | 57.07 | 8,202.41 | 57.29 | +31.45 | +186.51 | 3 | 0.1 |
| 2025/05/13 | 48.15 | -1 | -2.03 | 5,930 | 29,514.69 | 3,643 | 61.43 | 18,169.4 | 61.56 | 18,164.22 | 61.54 | -5.19 | -14.25 | 1 | 0.02 |
| 2025/05/12 | 49.15 | +4.45 | +9.96 | 4,175 | 20,102.15 | 1,636 | 39.19 | 7,761.56 | 38.61 | 7,861.04 | 39.11 | +99.47 | +608.04 | 4 | 0.1 |
| 2025/05/09 | 44.7 | +2.65 | +6.3 | 3,002 | 13,541.31 | 1,697 | 56.53 | 7,652.53 | 56.51 | 7,662.45 | 56.59 | +9.92 | +58.46 | 15 | 0.5 |
| 2025/05/08 | 42.05 | +3.8 | +9.93 | 1,019 | 4,199.85 | 488 | 47.89 | 2,000.28 | 47.63 | 2,011.47 | 47.89 | +11.2 | +229.41 | 2 | 0.2 |
| 2025/05/07 | 38.25 | -2.5 | -6.13 | 674 | 2,777.16 | 220 | 32.64 | 904.17 | 32.56 | 900.05 | 32.41 | -4.12 | -187.27 | 0 | 0 |
| 2025/05/06 | 40.75 | +1.35 | +3.43 | 174 | 701.59 | 19 | 10.92 | 76.28 | 10.87 | 76.3 | 10.87 | +0.02 | +10.53 | 1 | 0.57 |
| 2025/05/05 | 39.4 | -0.65 | -1.62 | 269 | 1,069.86 | 104 | 38.66 | 411.33 | 38.45 | 416.64 | 38.94 | +5.3 | +510.1 | 0 | 0 |
| 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 |
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。
