3580
69.8
TWD-2.20 (-3.06%)
2025.06.13收盤
友威科－現股當沖
友威科最新現股當沖狀況
整理友威科最新(2025/06/12) 當沖狀況。整體成交張數為358張，佔整體市場成交張數的27.06%。當日現股當沖之總損益為+11.84萬元、每張平均損益則為+331元。
開盤價
71.6
收盤價
69.8
當日範圍
69.7 - 71.6
成交張數
560
開盤價(昨)
70.2
收盤價(昨)
72
昨日範圍
69.4 - 72.9
成交張數(昨)
1,323
成交金額
3937.98萬
成交金額(昨)
9469.13萬
52週範圍
50.5 - 122.5
發行股數
3947萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
71.6
收盤價
69.8
成交張數
560
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(%) | ||||||
| 2025/06/12 | 72 | +2.4 | +3.45 | 1,323 | 9,469.13 | 358 | 27.06 | 2,556.25 | 27 | 2,568.09 | 27.12 | +11.84 | +330.73 | 0 | 0 |
| 2025/06/11 | 69.6 | -0.6 | -0.85 | 599 | 4,173.06 | 187 | 31.22 | 1,304.06 | 31.25 | 1,305.54 | 31.28 | +1.48 | +79.14 | 1 | 0.17 |
| 2025/06/10 | 70.2 | +2.1 | +3.08 | 2,263 | 16,078.34 | 1,545 | 68.27 | 10,978.4 | 68.28 | 10,970.35 | 68.23 | -8.05 | -52.1 | 1 | 0.04 |
| 2025/06/09 | 68.1 | -0.6 | -0.87 | 271 | 1,851.24 | 83 | 30.63 | 567.23 | 30.64 | 568.68 | 30.72 | +1.45 | +174.7 | 0 | 0 |
| 2025/06/06 | 68.7 | -0.6 | -0.87 | 801 | 5,571.92 | 491 | 61.3 | 3,418.79 | 61.36 | 3,414 | 61.27 | -4.79 | -97.56 | 1 | 0.12 |
| 2025/06/05 | 69.3 | +2.3 | +3.43 | 1,890 | 13,203.86 | 1,146 | 60.63 | 8,004.18 | 60.62 | 8,004.11 | 60.62 | -0.07 | -0.61 | 1 | 0.05 |
| 2025/06/04 | 67 | +0.9 | +1.36 | 266 | 1,783.23 | 67 | 25.19 | 448.65 | 25.16 | 449.3 | 25.2 | +0.65 | +97.01 | 0 | 0 |
| 2025/06/03 | 66.1 | -0.2 | -0.3 | 223 | 1,490.6 | 108 | 48.43 | 723.02 | 48.51 | 722.22 | 48.45 | -0.8 | -74.07 | 0 | 0 |
| 2025/06/02 | 66.3 | -1 | -1.49 | 148 | 981.27 | 26 | 17.57 | 172.57 | 17.59 | 172.55 | 17.58 | -0.02 | -7.69 | 0 | 0 |
| 2025/05/29 | 67.3 | +0.7 | +1.05 | 203 | 1,357.64 | 68 | 33.5 | 455.07 | 33.52 | 455.3 | 33.54 | +0.23 | +33.82 | 0 | 0 |
| 2025/05/28 | 66.6 | -0.5 | -0.75 | 457 | 3,077.79 | 184 | 40.26 | 1,244.42 | 40.43 | 1,241.95 | 40.35 | -2.47 | -134.24 | 0 | 0 |
| 2025/05/27 | 67.1 | -2.2 | -3.17 | 518 | 3,516 | 94 | 18.15 | 639.19 | 18.18 | 639.91 | 18.2 | +0.72 | +76.6 | 0 | 0 |
| 2025/05/26 | 69.3 | +0.1 | +0.14 | 457 | 3,183.6 | 204 | 44.64 | 1,420.81 | 44.63 | 1,421.94 | 44.66 | +1.13 | +55.39 | 0 | 0 |
| 2025/05/23 | 69.2 | -1 | -1.42 | 820 | 5,782 | 431 | 52.56 | 3,045.09 | 52.66 | 3,044.8 | 52.66 | -0.29 | -6.73 | 0 | 0 |
| 2025/05/22 | 70.2 | +0.5 | +0.72 | 1,060 | 7,493.3 | 563 | 53.11 | 3,974.23 | 53.04 | 3,987.14 | 53.21 | +12.91 | +229.31 | 3 | 0.28 |
| 2025/05/21 | 69.7 | -0.1 | -0.14 | 325 | 2,266.38 | 91 | 28 | 634.46 | 27.99 | 634.99 | 28.02 | +0.53 | +58.24 | 0 | 0 |
| 2025/05/20 | 69.8 | -0.6 | -0.85 | 421 | 2,951.72 | 155 | 36.82 | 1,087.05 | 36.83 | 1,090.02 | 36.93 | +2.97 | +191.61 | 0 | 0 |
| 2025/05/19 | 70.4 | -2.2 | -3.03 | 1,003 | 7,082.27 | 311 | 31.01 | 2,195.58 | 31 | 2,201.39 | 31.08 | +5.81 | +186.82 | 1 | 0.1 |
| 2025/05/16 | 72.6 | +2.1 | +2.98 | 5,442 | 40,267.66 | 3,719 | 68.34 | 27,482.12 | 68.25 | 27,542.73 | 68.4 | +60.61 | +162.97 | 7 | 0.13 |
| 2025/05/15 | 70.5 | -0.3 | -0.42 | 885 | 6,286.99 | 465 | 52.54 | 3,300.65 | 52.5 | 3,309.47 | 52.64 | +8.82 | +189.68 | 0 | 0 |
| 2025/05/14 | 70.8 | +0.2 | +0.28 | 832 | 5,936.48 | 329 | 39.54 | 2,349.61 | 39.58 | 2,346.24 | 39.52 | -3.37 | -102.43 | 1 | 0.12 |
| 2025/05/13 | 70.6 | +0.6 | +0.86 | 1,992 | 14,275.09 | 1,246 | 62.55 | 8,927.72 | 62.54 | 8,950.43 | 62.7 | +22.71 | +182.26 | 4 | 0.2 |
| 2025/05/12 | 70 | -0.9 | -1.27 | 1,127 | 7,855.55 | 530 | 47.03 | 3,680.32 | 46.85 | 3,709.77 | 47.22 | +29.45 | +555.66 | 1 | 0.09 |
| 2025/05/09 | 70.9 | -0.4 | -0.56 | 1,002 | 7,064.97 | 487 | 48.6 | 3,434.81 | 48.62 | 3,437.3 | 48.65 | +2.49 | +51.13 | 0 | 0 |
| 2025/05/08 | 71.3 | +3.7 | +5.47 | 2,702 | 19,448.04 | 1,729 | 63.99 | 12,420.36 | 63.86 | 12,461.5 | 64.08 | +41.14 | +237.94 | 1 | 0.04 |
| 2025/05/07 | 67.6 | -1.1 | -1.6 | 701 | 4,768.01 | 332 | 47.36 | 2,257.67 | 47.35 | 2,263.69 | 47.48 | +6.02 | +181.33 | 0 | 0 |
| 2025/05/06 | 68.7 | +0.2 | +0.29 | 1,172 | 8,156.04 | 636 | 54.27 | 4,418.96 | 54.18 | 4,431.85 | 54.34 | +12.89 | +202.67 | 2 | 0.17 |
| 2025/05/05 | 68.5 | -4.3 | -5.91 | 1,500 | 10,478.09 | 627 | 41.8 | 4,378.22 | 41.78 | 4,366 | 41.67 | -12.22 | -194.9 | 0 | 0 |
| 2025/05/02 | 72.8 | -2 | -2.67 | 2,504 | 18,665.95 | 1,425 | 56.91 | 10,627.1 | 56.93 | 10,595.26 | 56.76 | -31.84 | -223.44 | 1 | 0.04 |
| 2025/04/30 | 74.8 | -0.6 | -0.8 | 7,771 | 57,983.91 | 5,230 | 67.3 | 38,999.78 | 67.26 | 38,894.75 | 67.08 | -105.03 | -200.82 | 15 | 0.19 |
| 2025/04/29 | 75.4 | +6.8 | +9.91 | 3,492 | 25,740.92 | 1,688 | 48.34 | 12,352.65 | 47.99 | 12,503.98 | 48.58 | +151.33 | +896.5 | 6 | 0.17 |
| 2025/04/28 | 68.6 | -2.5 | -3.52 | 2,072 | 14,324.75 | 867 | 41.84 | 5,993.6 | 41.84 | 5,996.14 | 41.86 | +2.54 | +29.3 | 2 | 0.1 |
| 2025/04/25 | 71.1 | +2 | +2.89 | 6,705 | 48,196.31 | 4,724 | 70.45 | 33,936.9 | 70.41 | 33,950.52 | 70.44 | +13.62 | +28.83 | 5 | 0.07 |
| 2025/04/24 | 69.1 | +1.4 | +2.07 | 11,193 | 77,586.73 | 8,349 | 74.59 | 57,840.42 | 74.55 | 58,026.25 | 74.79 | +185.83 | +222.58 | 22 | 0.2 |
| 2025/04/23 | 67.7 | +6.1 | +9.9 | 1,603 | 10,746.56 | 450 | 28.07 | 2,997.79 | 27.9 | 3,034.24 | 28.23 | +36.45 | +810 | 0 | 0 |
| 2025/04/22 | 61.6 | +5.6 | +10 | 3,108 | 18,794.45 | 1,593 | 51.25 | 9,540.91 | 50.76 | 9,660.16 | 51.4 | +119.25 | +748.59 | 3 | 0.1 |
| 2025/04/21 | 56 | -2.9 | -4.92 | 1,629 | 9,671.21 | 1,030 | 63.23 | 6,119.07 | 63.27 | 6,107.87 | 63.16 | -11.2 | -108.74 | 5 | 0.31 |
| 2025/04/18 | 58.9 | -0.1 | -0.17 | 232 | 1,369.17 | 85 | 36.64 | 502.5 | 36.7 | 501.34 | 36.62 | -1.16 | -136.47 | 0 | 0 |
| 2025/04/17 | 59 | +0.8 | +1.37 | 380 | 2,231.04 | 166 | 43.68 | 971.26 | 43.53 | 976.16 | 43.75 | +4.9 | +295.18 | 1 | 0.26 |
| 2025/04/16 | 58.2 | -2.5 | -4.12 | 469 | 2,783.5 | 181 | 38.59 | 1,078.46 | 38.74 | 1,076.15 | 38.66 | -2.31 | -127.62 | 0 | 0 |
| 2025/04/15 | 60.7 | +3.7 | +6.49 | 725 | 4,345.54 | 228 | 31.45 | 1,352.07 | 31.11 | 1,372.1 | 31.57 | +20.03 | +878.51 | 0 | 0 |
| 2025/04/14 | 57 | +1.8 | +3.26 | 636 | 3,689.11 | 276 | 43.4 | 1,597.37 | 43.3 | 1,603.93 | 43.48 | +6.56 | +237.68 | 0 | 0 |
| 2025/04/11 | 55.2 | -0.3 | -0.54 | 910 | 4,784.97 | 363 | 39.89 | 1,893.04 | 39.56 | 1,916.22 | 40.05 | +23.18 | +638.57 | 4 | 0.44 |
| 2025/04/10 | 55.5 | +5 | +9.9 | 586 | 3,229.46 | 120 | 20.48 | 655.03 | 20.28 | 663.19 | 20.54 | +8.16 | +680 | 0 | 0 |
| 2025/04/09 | 50.5 | -5.6 | -9.98 | 788 | 3,985.23 | 102 | 12.94 | 515.81 | 12.94 | 517.14 | 12.98 | +1.33 | +130.39 | 0 | 0 |
| 2025/04/08 | 56.1 | -6.2 | -9.95 | 168 | 942.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 62.3 | -6.9 | -9.97 | 30 | 189.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 69.2 | +0.6 | +0.87 | 164 | 1,131.62 | 57 | 34.67 | 392.01 | 34.64 | 392.34 | 34.67 | +0.33 | +57.89 | 0 | 0 |
| 2025/04/01 | 68.6 | +2.8 | +4.26 | 446 | 3,044.6 | 166 | 37.22 | 1,132.58 | 37.2 | 1,135.78 | 37.3 | +3.2 | +192.77 | 0 | 0 |
| 2025/03/31 | 65.8 | -6 | -8.36 | 1,192 | 8,005.67 | 274 | 22.99 | 1,829.38 | 22.85 | 1,857.29 | 23.2 | +27.91 | +1,018.61 | 0 | 0 |
| 2025/03/28 | 71.8 | -3.4 | -4.52 | 496 | 3,616.11 | 103 | 20.77 | 758.55 | 20.98 | 749.16 | 20.72 | -9.39 | -911.65 | 3 | 0.6 |
| 2025/03/27 | 75.2 | -1.4 | -1.83 | 157 | 1,187.01 | 11 | 6.99 | 83.18 | 7.01 | 82.97 | 6.99 | -0.21 | -190.91 | 2 | 1.27 |
| 2025/03/26 | 76.6 | +0.1 | +0.13 | 140 | 1,073.54 | 15 | 10.72 | 115.45 | 10.75 | 115.04 | 10.72 | -0.41 | -273.33 | 0 | 0 |
| 2025/03/25 | 76.5 | -0.5 | -0.65 | 197 | 1,514.76 | 22 | 11.18 | 170.11 | 11.23 | 169.08 | 11.16 | -1.03 | -468.18 | 0 | 0 |
| 2025/03/24 | 77 | -1.5 | -1.91 | 263 | 2,042.06 | 30 | 11.42 | 234.64 | 11.49 | 232.31 | 11.38 | -2.33 | -776.67 | 0 | 0 |
| 2025/03/21 | 78.5 | -0.3 | -0.38 | 401 | 3,173.73 | 228 | 56.9 | 1,810.1 | 57.03 | 1,810.47 | 57.05 | +0.37 | +16.23 | 0 | 0 |
| 2025/03/20 | 78.8 | +0.8 | +1.03 | 202 | 1,591.73 | 76 | 37.64 | 599.31 | 37.65 | 599.81 | 37.68 | +0.5 | +65.79 | 0 | 0 |
| 2025/03/19 | 78 | -1.4 | -1.76 | 253 | 1,989.06 | 50 | 19.75 | 393.21 | 19.77 | 392.46 | 19.73 | -0.75 | -150 | 0 | 0 |
| 2025/03/18 | 79.4 | +0.8 | +1.02 | 255 | 2,024.89 | 41 | 16.06 | 324.87 | 16.04 | 325.8 | 16.09 | +0.93 | +226.83 | 0 | 0 |
| 2025/03/17 | 78.6 | +0 | +0 | 252 | 1,985.07 | 70 | 27.83 | 552.25 | 27.82 | 552.88 | 27.85 | +0.63 | +90 | 0 | 0 |
| 2025/03/14 | 78.6 | +1.1 | +1.42 | 375 | 2,923.23 | 163 | 43.49 | 1,269.05 | 43.41 | 1,272.48 | 43.53 | +3.43 | +210.43 | 1 | 0.27 |
| 2025/03/13 | 77.5 | -2.1 | -2.64 | 430 | 3,386.14 | 113 | 26.27 | 896.66 | 26.48 | 895.91 | 26.46 | -0.75 | -66.37 | 0 | 0 |
| 2025/03/12 | 79.6 | -0.9 | -1.12 | 354 | 2,843.11 | 90 | 25.44 | 724.54 | 25.48 | 722.65 | 25.42 | -1.89 | -210 | 0 | 0 |
| 2025/03/11 | 80.5 | +0.3 | +0.37 | 598 | 4,706.93 | 238 | 39.81 | 1,862.68 | 39.57 | 1,880.89 | 39.96 | +18.21 | +765.13 | 0 | 0 |
| 2025/03/10 | 80.2 | -1.2 | -1.47 | 454 | 3,659.87 | 139 | 30.63 | 1,118.78 | 30.57 | 1,120.91 | 30.63 | +2.13 | +153.24 | 0 | 0 |
| 2025/03/07 | 81.4 | -2.6 | -3.1 | 691 | 5,690.85 | 137 | 19.82 | 1,127.4 | 19.81 | 1,131.8 | 19.89 | +4.4 | +321.17 | 0 | 0 |
| 2025/03/06 | 84 | -1.7 | -1.98 | 428 | 3,635.61 | 135 | 31.56 | 1,148.92 | 31.6 | 1,149.69 | 31.62 | +0.77 | +57.04 | 0 | 0 |
| 2025/03/05 | 85.7 | +1.5 | +1.78 | 1,715 | 14,904.89 | 1,047 | 61.03 | 9,090.7 | 60.99 | 9,096.78 | 61.03 | +6.08 | +58.07 | 3 | 0.17 |
| 2025/03/04 | 84.2 | +0.6 | +0.72 | 585 | 4,848.5 | 288 | 49.24 | 2,382.34 | 49.14 | 2,396.44 | 49.43 | +14.1 | +489.58 | 0 | 0 |
| 2025/03/03 | 83.6 | -1.6 | -1.88 | 1,769 | 15,325.71 | 1,062 | 60.03 | 9,210.87 | 60.1 | 9,205.07 | 60.06 | -5.8 | -54.61 | 2 | 0.11 |
| 2025/02/27 | 85.2 | -0.5 | -0.58 | 708 | 5,996.85 | 206 | 29.08 | 1,748.82 | 29.16 | 1,751.82 | 29.21 | +3 | +145.63 | 0 | 0 |
| 2025/02/26 | 85.7 | -0.7 | -0.81 | 622 | 5,357.29 | 249 | 40.04 | 2,143.48 | 40.01 | 2,147.74 | 40.09 | +4.26 | +171.08 | 2 | 0.32 |
| 2025/02/25 | 86.4 | -2.9 | -3.25 | 1,116 | 9,710.36 | 357 | 31.99 | 3,109.7 | 32.02 | 3,117.35 | 32.1 | +7.65 | +214.29 | 5 | 0.45 |
| 2025/02/24 | 89.3 | +0.4 | +0.45 | 1,519 | 13,660.37 | 871 | 57.33 | 7,831.59 | 57.33 | 7,834.23 | 57.35 | +2.64 | +30.31 | 0 | 0 |
| 2025/02/21 | 88.9 | -2.2 | -2.41 | 2,101 | 18,723.73 | 1,009 | 48.04 | 8,996.99 | 48.05 | 8,998.67 | 48.06 | +1.68 | +16.65 | 0 | 0 |
| 2025/02/20 | 91.1 | +3.1 | +3.52 | 10,980 | 99,883.05 | 7,597 | 69.19 | 69,098 | 69.18 | 69,202.2 | 69.28 | +104.2 | +137.16 | 18 | 0.16 |
| 2025/02/19 | 88 | +8 | +10 | 6,180 | 53,746.58 | 3,787 | 61.28 | 32,875.98 | 61.17 | 32,983.18 | 61.37 | +107.2 | +283.07 | 4 | 0.06 |
| 2025/02/18 | 80 | +2.1 | +2.7 | 698 | 5,528.79 | 208 | 29.82 | 1,644.19 | 29.74 | 1,652.21 | 29.88 | +8.02 | +385.58 | 0 | 0 |
| 2025/02/17 | 77.9 | +1 | +1.3 | 231 | 1,788.92 | 60 | 26.01 | 464.55 | 25.97 | 465.04 | 26 | +0.49 | +81.67 | 0 | 0 |
| 2025/02/14 | 76.9 | -0.4 | -0.52 | 195 | 1,505.79 | 58 | 29.67 | 447.14 | 29.69 | 447.29 | 29.7 | +0.15 | +25.86 | 0 | 0 |
| 2025/02/13 | 77.3 | +1 | +1.31 | 273 | 2,112.13 | 70 | 25.68 | 541.6 | 25.64 | 542.1 | 25.67 | +0.5 | +71.43 | 1 | 0.37 |
| 2025/02/12 | 76.3 | +0.6 | +0.79 | 622 | 4,829.95 | 293 | 47.08 | 2,266.31 | 46.92 | 2,275.21 | 47.11 | +8.9 | +303.75 | 1 | 0.16 |
| 2025/02/11 | 75.7 | +0.6 | +0.8 | 325 | 2,457.24 | 65 | 20.01 | 491.54 | 20 | 492.09 | 20.03 | +0.55 | +84.62 | 0 | 0 |
| 2025/02/10 | 75.1 | -3.3 | -4.21 | 626 | 4,716.2 | 180 | 28.78 | 1,358.54 | 28.81 | 1,358.78 | 28.81 | +0.24 | +13.33 | 3 | 0.48 |
| 2025/02/07 | 78.4 | +0.3 | +0.38 | 188 | 1,478.28 | 40 | 21.22 | 313.47 | 21.21 | 314.1 | 21.25 | +0.63 | +157.5 | 0 | 0 |
| 2025/02/06 | 78.1 | +0.1 | +0.13 | 235 | 1,841.23 | 79 | 33.67 | 620.25 | 33.69 | 620.42 | 33.7 | +0.17 | +21.52 | 0 | 0 |
| 2025/02/05 | 78 | +2.6 | +3.45 | 389 | 3,009.33 | 98 | 25.2 | 755.63 | 25.11 | 758.5 | 25.2 | +2.87 | +292.86 | 0 | 0 |
| 2025/02/04 | 75.4 | -1.1 | -1.44 | 252 | 1,929.89 | 88 | 34.87 | 671.14 | 34.78 | 674.92 | 34.97 | +3.78 | +429.55 | 0 | 0 |
| 2025/02/03 | 76.5 | -2.9 | -3.65 | 362 | 2,749.79 | 94 | 25.98 | 715.01 | 26 | 716.97 | 26.07 | +1.96 | +208.51 | 0 | 0 |
| 2025/01/22 | 79.4 | -1.6 | -1.98 | 490 | 3,912.98 | 185 | 37.75 | 1,480.23 | 37.83 | 1,479.19 | 37.8 | -1.04 | -56.22 | 1 | 0.2 |
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。
