6114
33.15
TWD+0.10 (0.30%)
2025.08.28收盤
久威－現股當沖
久威最新現股當沖狀況
整理久威最新(2025/08/27) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的3.74%。當日現股當沖之總損益為+1,050元、每張平均損益則為+262元。
開盤價
33.1
收盤價
33.15
當日範圍
33 - 33.7
成交張數
83
開盤價(昨)
32.55
收盤價(昨)
33.05
昨日範圍
32.2 - 33.35
成交張數(昨)
107
成交金額
277.59萬
成交金額(昨)
351.95萬
52週範圍
27.15 - 51.8
發行股數
4391萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
33.1
收盤價
33.15
成交張數
83
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(%) | ||||||
| 2025/09/04 | 32.85 | +0.1 | +0.31 | 36 | 118.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 32.75 | +0.9 | +2.83 | 98 | 320.03 | 19 | 19.39 | 61.96 | 19.36 | 62.1 | 19.4 | +0.14 | +73.68 | 1 | 1.02 |
| 2025/09/02 | 31.85 | -0.15 | -0.47 | 43 | 137.45 | 3 | 6.98 | 9.61 | 6.99 | 9.71 | 7.06 | +0.1 | +316.67 | 0 | 0 |
| 2025/09/01 | 32 | -1.3 | -3.9 | 91 | 297.37 | 17 | 18.68 | 55.52 | 18.67 | 55.71 | 18.73 | +0.2 | +114.71 | 0 | 0 |
| 2025/08/29 | 33.3 | +0.15 | +0.45 | 89 | 298.62 | 32 | 35.96 | 107.08 | 35.86 | 107.77 | 36.09 | +0.69 | +215.62 | 0 | 0 |
| 2025/08/28 | 33.15 | +0.1 | +0.3 | 83 | 277.58 | 25 | 30.12 | 83.44 | 30.06 | 83.69 | 30.15 | +0.26 | +102 | 0 | 0 |
| 2025/08/27 | 33.05 | +0.9 | +2.8 | 107 | 351.94 | 4 | 3.74 | 13.16 | 3.74 | 13.27 | 3.77 | +0.1 | +262.5 | 1 | 0.93 |
| 2025/08/26 | 32.15 | +0.05 | +0.16 | 69 | 222.73 | 3 | 4.35 | 9.71 | 4.36 | 9.71 | 4.36 | +0.01 | +33.33 | 0 | 0 |
| 2025/08/25 | 32.1 | +0.2 | +0.63 | 86 | 274.88 | 16 | 18.6 | 51.1 | 18.59 | 51.2 | 18.63 | +0.1 | +62.5 | 0 | 0 |
| 2025/08/22 | 31.9 | -0.3 | -0.93 | 48 | 153.47 | 7 | 14.58 | 22.42 | 14.61 | 22.48 | 14.65 | +0.06 | +85.71 | 0 | 0 |
| 2025/08/21 | 32.2 | +0.9 | +2.88 | 94 | 301.69 | 19 | 20.21 | 60.84 | 20.17 | 61.09 | 20.25 | +0.26 | +136.84 | 5 | 5.32 |
| 2025/08/20 | 31.3 | -0.6 | -1.88 | 120 | 376.08 | 46 | 38.33 | 143.89 | 38.26 | 144.77 | 38.49 | +0.88 | +191.3 | 0 | 0 |
| 2025/08/19 | 31.9 | -0.2 | -0.62 | 120 | 384.06 | 19 | 15.83 | 60.8 | 15.83 | 60.84 | 15.84 | +0.03 | +15.79 | 1 | 0.83 |
| 2025/08/18 | 32.1 | +0.35 | +1.1 | 161 | 513.46 | 45 | 27.95 | 142.34 | 27.72 | 143.75 | 28 | +1.41 | +312.22 | 0 | 0 |
| 2025/08/15 | 31.75 | +0 | +0 | 183 | 577.74 | 42 | 22.95 | 131.94 | 22.84 | 132.81 | 22.99 | +0.88 | +208.33 | 0 | 0 |
| 2025/08/14 | 31.75 | +0.1 | +0.32 | 162 | 516.54 | 55 | 33.95 | 174.91 | 33.86 | 175.46 | 33.97 | +0.54 | +98.18 | 0 | 0 |
| 2025/08/13 | 31.65 | -0.7 | -2.16 | 215 | 690 | 35 | 16.28 | 112.38 | 16.29 | 112.78 | 16.35 | +0.41 | +115.71 | 1 | 0.47 |
| 2025/08/12 | 32.35 | -0.35 | -1.07 | 216 | 704.77 | 52 | 24.07 | 169.25 | 24.01 | 170.12 | 24.14 | +0.87 | +167.31 | 0 | 0 |
| 2025/08/11 | 32.7 | -1.8 | -5.22 | 360 | 1,186.25 | 63 | 17.5 | 208.26 | 17.56 | 208.53 | 17.58 | +0.27 | +42.06 | 0 | 0 |
| 2025/08/08 | 34.5 | -1.65 | -4.56 | 613 | 2,141.12 | 206 | 33.61 | 718.77 | 33.57 | 721.69 | 33.71 | +2.92 | +141.5 | 0 | 0 |
| 2025/08/07 | 36.15 | -4 | -9.96 | 1,478 | 5,425.44 | 387 | 26.18 | 1,426.88 | 26.3 | 1,416.49 | 26.11 | -10.38 | -268.35 | 0 | 0 |
| 2025/08/06 | 40.15 | +3.65 | +10 | 1,031 | 4,019.91 | 339 | 32.88 | 1,302.55 | 32.4 | 1,323.34 | 32.92 | +20.79 | +613.13 | 0 | 0 |
| 2025/08/05 | 36.5 | +0.3 | +0.83 | 125 | 459.43 | 37 | 29.6 | 135.76 | 29.55 | 136.3 | 29.67 | +0.54 | +145.95 | 0 | 0 |
| 2025/08/04 | 36.2 | +0.5 | +1.4 | 94 | 339.26 | 17 | 18.09 | 61.05 | 17.99 | 61.31 | 18.07 | +0.26 | +152.94 | 0 | 0 |
| 2025/08/01 | 35.7 | +0.4 | +1.13 | 91 | 320.05 | 17 | 18.68 | 59.42 | 18.57 | 60.09 | 18.78 | +0.68 | +397.06 | 0 | 0 |
| 2025/07/31 | 35.3 | -0.5 | -1.4 | 101 | 356.02 | 2 | 1.98 | 7.05 | 1.98 | 7.06 | 1.98 | +0.01 | +25 | 0 | 0 |
| 2025/07/30 | 35.8 | -0.45 | +0.14 | 60 | 215.41 | 7 | 11.67 | 25.15 | 11.68 | 25.14 | 11.67 | -0.01 | -7.14 | 0 | 0 |
| 2025/07/29 | 36.25 | -0.6 | -1.63 | 144 | 525.01 | 13 | 9.03 | 47.43 | 9.03 | 47.23 | 8.99 | -0.2 | -157.69 | 0 | 0 |
| 2025/07/28 | 36.85 | +0.3 | +0.82 | 60 | 220.92 | 5 | 8.33 | 18.39 | 8.32 | 18.43 | 8.34 | +0.04 | +80 | 0 | 0 |
| 2025/07/25 | 36.55 | -0.3 | -0.81 | 65 | 238.06 | 4 | 6.15 | 14.72 | 6.19 | 14.65 | 6.16 | -0.07 | -175 | 0 | 0 |
| 2025/07/24 | 36.85 | +0.2 | +0.55 | 60 | 221.24 | 15 | 25 | 55.26 | 24.98 | 55.41 | 25.05 | +0.15 | +100 | 0 | 0 |
| 2025/07/23 | 36.65 | -0.15 | -0.41 | 167 | 617.58 | 23 | 13.77 | 85.07 | 13.77 | 85.15 | 13.79 | +0.08 | +34.78 | 0 | 0 |
| 2025/07/22 | 36.8 | -1.85 | -4.79 | 438 | 1,642.55 | 48 | 10.96 | 180.22 | 10.97 | 180.28 | 10.98 | +0.07 | +14.58 | 0 | 0 |
| 2025/07/21 | 38.65 | +0 | +0 | 101 | 388.66 | 28 | 27.72 | 107.64 | 27.7 | 107.89 | 27.76 | +0.25 | +89.29 | 1 | 0.99 |
| 2025/07/18 | 38.65 | -0.55 | -1.4 | 137 | 532.3 | 24 | 17.52 | 93.33 | 17.53 | 93.14 | 17.5 | -0.18 | -77.08 | 0 | 0 |
| 2025/07/17 | 39.2 | +0.8 | +2.08 | 213 | 831.74 | 68 | 31.92 | 264.55 | 31.81 | 265.96 | 31.98 | +1.42 | +208.82 | 0 | 0 |
| 2025/07/16 | 38.4 | +0.5 | +1.32 | 231 | 891.42 | 56 | 24.24 | 215.93 | 24.22 | 216.19 | 24.25 | +0.27 | +48.21 | 0 | 0 |
| 2025/07/15 | 37.9 | +0.3 | +0.8 | 134 | 508.32 | 39 | 29.1 | 147.71 | 29.06 | 148.16 | 29.15 | +0.45 | +114.1 | 0 | 0 |
| 2025/07/14 | 37.6 | -0.7 | -1.83 | 156 | 589.7 | 21 | 13.46 | 79.59 | 13.5 | 79.81 | 13.53 | +0.23 | +107.14 | 0 | 0 |
| 2025/07/11 | 38.3 | +0.45 | +1.19 | 152 | 581.56 | 39 | 25.66 | 148.53 | 25.54 | 149.64 | 25.73 | +1.1 | +283.33 | 0 | 0 |
| 2025/07/10 | 37.85 | -0.85 | -2.2 | 215 | 821.61 | 88 | 40.93 | 336.55 | 40.96 | 336.86 | 41 | +0.32 | +35.8 | 0 | 0 |
| 2025/07/09 | 38.7 | +0.6 | +1.57 | 134 | 518.88 | 34 | 25.37 | 131.57 | 25.36 | 131.66 | 25.37 | +0.09 | +26.47 | 0 | 0 |
| 2025/07/08 | 38.1 | +0.05 | +0.13 | 130 | 491.41 | 50 | 38.46 | 188.64 | 38.39 | 189.16 | 38.49 | +0.52 | +103 | 0 | 0 |
| 2025/07/07 | 38.05 | -0.5 | -1.3 | 138 | 525.53 | 29 | 21.01 | 110.2 | 20.97 | 111.04 | 21.13 | +0.84 | +289.66 | 0 | 0 |
| 2025/07/04 | 38.55 | -1.4 | -3.5 | 212 | 826.28 | 53 | 25 | 206.25 | 24.96 | 207.88 | 25.16 | +1.64 | +308.49 | 0 | 0 |
| 2025/07/03 | 39.95 | +0.55 | +1.4 | 254 | 1,012.66 | 85 | 33.46 | 338.36 | 33.41 | 338.75 | 33.45 | +0.39 | +45.29 | 0 | 0 |
| 2025/07/02 | 39.4 | +0.1 | +0.25 | 120 | 470.34 | 33 | 27.5 | 129.34 | 27.5 | 129.33 | 27.5 | -0.01 | -1.52 | 0 | 0 |
| 2025/07/01 | 39.3 | +1.5 | +3.97 | 313 | 1,225.39 | 90 | 28.75 | 351.88 | 28.72 | 352.87 | 28.8 | +0.98 | +109.44 | 0 | 0 |
| 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 |
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。
