3580
68.3
TWD+0.80 (1.19%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為140張，佔整體市場成交張數的19.42%。當日現股當沖之總損益為-3.68萬元、每張平均損益則為-263元。
開盤價
68.8
收盤價
68.3
當日範圍
67.9 - 68.8
成交張數
351
開盤價(昨)
70.4
收盤價(昨)
67.5
昨日範圍
67.4 - 70.4
成交張數(昨)
721
成交金額
2398.35萬
成交金額(昨)
4925.85萬
52週範圍
50.5 - 122.5
發行股數
3947萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
68.8
收盤價
68.3
成交張數
351
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(%) | ||||||
| 2025/08/21 | 68.3 | +0.8 | +1.19 | 351 | 2,398.35 | 61 | 17.38 | 416.22 | 17.35 | 417.4 | 17.4 | +1.18 | +193.44 | 0 | 0 |
| 2025/08/20 | 67.5 | -3.2 | -4.53 | 721 | 4,925.85 | 140 | 19.42 | 959.34 | 19.48 | 955.66 | 19.4 | -3.68 | -262.86 | 0 | 0 |
| 2025/08/19 | 70.7 | -0.1 | -0.14 | 1,003 | 7,111 | 337 | 33.6 | 2,388.49 | 33.59 | 2,389.31 | 33.6 | +0.82 | +24.33 | 0 | 0 |
| 2025/08/18 | 70.8 | +2.4 | +3.51 | 1,433 | 10,132.36 | 447 | 31.19 | 3,150.33 | 31.09 | 3,164.55 | 31.23 | +14.22 | +318.12 | 1 | 0.07 |
| 2025/08/15 | 68.4 | -0.4 | -0.58 | 669 | 4,598.03 | 227 | 33.93 | 1,562.98 | 33.99 | 1,562.95 | 33.99 | -0.03 | -1.32 | 0 | 0 |
| 2025/08/14 | 68.8 | +3.5 | +5.36 | 2,182 | 15,064.57 | 736 | 33.73 | 5,060.85 | 33.59 | 5,091.71 | 33.8 | +30.86 | +419.29 | 5 | 0.23 |
| 2025/08/13 | 65.3 | +0.5 | +0.77 | 384 | 2,524.31 | 151 | 39.32 | 990.54 | 39.24 | 991.44 | 39.28 | +0.9 | +59.6 | 0 | 0 |
| 2025/08/12 | 64.8 | +0 | +0 | 158 | 1,028.17 | 23 | 14.56 | 149.38 | 14.53 | 149.92 | 14.58 | +0.54 | +234.78 | 0 | 0 |
| 2025/08/11 | 64.8 | -1.4 | -2.11 | 254 | 1,653.33 | 51 | 20.08 | 332.32 | 20.1 | 332.47 | 20.11 | +0.15 | +29.41 | 0 | 0 |
| 2025/08/08 | 66.2 | -0.4 | -0.6 | 268 | 1,790.13 | 79 | 29.48 | 527.35 | 29.46 | 528.77 | 29.54 | +1.42 | +179.75 | 0 | 0 |
| 2025/08/07 | 66.6 | +1.1 | +1.68 | 522 | 3,493.4 | 113 | 21.65 | 755.51 | 21.63 | 756.7 | 21.66 | +1.19 | +105.31 | 0 | 0 |
| 2025/08/06 | 65.5 | -0.6 | -0.91 | 168 | 1,103.19 | 21 | 12.5 | 137.8 | 12.49 | 138.06 | 12.51 | +0.26 | +123.81 | 0 | 0 |
| 2025/08/05 | 66.1 | +0.9 | +1.38 | 336 | 2,214.65 | 27 | 8.04 | 177.76 | 8.03 | 177.97 | 8.04 | +0.21 | +77.78 | 0 | 0 |
| 2025/08/04 | 65.2 | +0.4 | +0.62 | 164 | 1,063.95 | 50 | 30.49 | 323.56 | 30.41 | 324.56 | 30.51 | +1 | +200 | 0 | 0 |
| 2025/08/01 | 64.8 | +1 | +1.57 | 248 | 1,588.46 | 49 | 19.76 | 311.96 | 19.64 | 312.71 | 19.69 | +0.75 | +153.06 | 0 | 0 |
| 2025/07/31 | 63.8 | -0.5 | -0.78 | 196 | 1,253.68 | 28 | 14.29 | 179.15 | 14.29 | 179.24 | 14.3 | +0.09 | +32.14 | 0 | 0 |
| 2025/07/30 | 64.3 | -0.4 | -0.62 | 249 | 1,600.69 | 44 | 17.67 | 282.77 | 17.67 | 283.51 | 17.71 | +0.74 | +168.18 | 0 | 0 |
| 2025/07/29 | 64.7 | -0.7 | -1.07 | 331 | 2,144.21 | 65 | 19.64 | 422.18 | 19.69 | 422.5 | 19.7 | +0.32 | +49.23 | 0 | 0 |
| 2025/07/28 | 65.4 | -0.2 | -0.3 | 148 | 969.9 | 40 | 27.03 | 262.11 | 27.02 | 262.16 | 27.03 | +0.05 | +12.5 | 0 | 0 |
| 2025/07/25 | 65.6 | -0.7 | -1.06 | 334 | 2,196.44 | 77 | 23.05 | 505.47 | 23.01 | 507.7 | 23.11 | +2.23 | +289.61 | 0 | 0 |
| 2025/07/24 | 66.3 | +1.3 | +2 | 794 | 5,302.32 | 391 | 49.24 | 2,605.47 | 49.14 | 2,615.18 | 49.32 | +9.71 | +248.34 | 1 | 0.13 |
| 2025/07/23 | 65 | +0.5 | +0.78 | 224 | 1,460.77 | 55 | 24.55 | 358.41 | 24.54 | 359.4 | 24.6 | +0.99 | +180 | 0 | 0 |
| 2025/07/22 | 64.5 | -3 | -4.44 | 486 | 3,191.67 | 64 | 13.17 | 425.64 | 13.34 | 422.94 | 13.25 | -2.7 | -421.88 | 0 | 0 |
| 2025/07/21 | 67.5 | +0 | +0 | 202 | 1,362.34 | 43 | 21.29 | 288.9 | 21.21 | 290.48 | 21.32 | +1.58 | +367.44 | 0 | 0 |
| 2025/07/18 | 67.5 | -0.5 | -0.74 | 326 | 2,210.73 | 86 | 26.38 | 583.18 | 26.38 | 584.72 | 26.45 | +1.54 | +179.07 | 0 | 0 |
| 2025/07/17 | 68 | -0.4 | -0.58 | 578 | 3,948 | 266 | 46.02 | 1,815.77 | 45.99 | 1,817.77 | 46.04 | +2 | +75.19 | 1 | 0.17 |
| 2025/07/16 | 68.4 | +4.1 | +6.38 | 2,521 | 17,174.09 | 1,614 | 64.02 | 10,982.94 | 63.95 | 11,005.72 | 64.08 | +22.78 | +141.14 | 21 | 0.83 |
| 2025/07/15 | 64.3 | -0.5 | -0.77 | 206 | 1,328.66 | 24 | 11.65 | 155.16 | 11.68 | 154.87 | 11.66 | -0.29 | -120.83 | 0 | 0 |
| 2025/07/14 | 64.8 | -1.3 | -1.97 | 145 | 941.2 | 43 | 29.66 | 279.27 | 29.67 | 279.01 | 29.64 | -0.26 | -60.47 | 0 | 0 |
| 2025/07/11 | 66.1 | +1.6 | +2.48 | 301 | 1,985.33 | 139 | 46.18 | 917.04 | 46.19 | 917.08 | 46.19 | +0.04 | +2.88 | 0 | 0 |
| 2025/07/10 | 64.5 | -1 | -1.53 | 225 | 1,464.15 | 23 | 10.22 | 150.47 | 10.28 | 150.2 | 10.26 | -0.27 | -117.39 | 2 | 0.89 |
| 2025/07/09 | 65.5 | +0.8 | +1.24 | 152 | 995.27 | 26 | 17.11 | 170.11 | 17.09 | 170 | 17.08 | -0.11 | -42.31 | 0 | 0 |
| 2025/07/08 | 64.7 | -1.3 | -1.97 | 241 | 1,564.97 | 69 | 28.63 | 447.66 | 28.61 | 449.34 | 28.71 | +1.68 | +243.48 | 0 | 0 |
| 2025/07/07 | 66 | -1.6 | -2.37 | 300 | 1,989.62 | 56 | 18.67 | 371.72 | 18.68 | 372.25 | 18.71 | +0.53 | +94.64 | 0 | 0 |
| 2025/07/04 | 67.6 | -1 | -1.46 | 871 | 5,988.56 | 472 | 54.19 | 3,262.43 | 54.48 | 3,259.97 | 54.44 | -2.46 | -52.12 | 1 | 0.11 |
| 2025/07/03 | 68.6 | +0.1 | +0.15 | 572 | 3,950.4 | 270 | 47.2 | 1,867.69 | 47.28 | 1,865.83 | 47.23 | -1.86 | -68.89 | 0 | 0 |
| 2025/07/02 | 68.5 | -1.2 | -1.72 | 438 | 3,007.39 | 77 | 17.58 | 528.89 | 17.59 | 528.45 | 17.57 | -0.44 | -57.14 | 0 | 0 |
| 2025/07/01 | 69.7 | -0.8 | -1.13 | 1,051 | 7,401.51 | 531 | 50.52 | 3,742.45 | 50.56 | 3,740 | 50.53 | -2.45 | -46.14 | 30 | 2.85 |
| 2025/06/30 | 70.5 | +1.5 | +2.17 | 3,317 | 23,595.83 | 1,495 | 45.07 | 10,650.95 | 45.14 | 10,624.41 | 45.03 | -26.54 | -177.53 | 472 | 14.23 |
| 2025/06/27 | 69 | -2 | +1.47 | 2,275 | 15,946.46 | 1,110 | 48.79 | 7,813.84 | 49 | 7,781.56 | 48.8 | -32.28 | -290.81 | 132 | 5.8 |
| 2025/06/26 | 71 | +1.4 | +2.01 | 1,016 | 7,243 | 294 | 28.94 | 2,103.14 | 29.04 | 2,099.78 | 28.99 | -3.36 | -114.29 | 0 | 0 |
| 2025/06/25 | 69.6 | +0.3 | +0.43 | 267 | 1,865.66 | 43 | 16.1 | 301.35 | 16.15 | 299.36 | 16.05 | -1.99 | -462.79 | 0 | 0 |
| 2025/06/24 | 69.3 | +1.5 | +2.21 | 445 | 3,096.68 | 97 | 21.8 | 674.75 | 21.79 | 674.98 | 21.8 | +0.23 | +23.71 | 0 | 0 |
| 2025/06/23 | 67.8 | -0.2 | -0.29 | 511 | 3,387.97 | 227 | 44.42 | 1,500.55 | 44.29 | 1,507.86 | 44.51 | +7.31 | +322.03 | 0 | 0 |
| 2025/06/20 | 68 | -1 | -1.45 | 297 | 2,020.58 | 66 | 22.22 | 447.72 | 22.16 | 451.33 | 22.34 | +3.61 | +546.97 | 0 | 0 |
| 2025/06/19 | 69 | -1 | -1.43 | 348 | 2,410 | 62 | 17.82 | 429.67 | 17.83 | 430.29 | 17.85 | +0.62 | +100 | 0 | 0 |
| 2025/06/18 | 70 | -1.5 | -2.1 | 699 | 4,928.25 | 241 | 34.48 | 1,704.53 | 34.59 | 1,696.74 | 34.43 | -7.79 | -323.24 | 0 | 0 |
| 2025/06/17 | 71.5 | +2.2 | +3.17 | 824 | 5,835.67 | 301 | 36.53 | 2,125.93 | 36.43 | 2,135.21 | 36.59 | +9.28 | +308.31 | 0 | 0 |
| 2025/06/16 | 69.3 | -0.5 | -0.72 | 278 | 1,924.24 | 62 | 22.3 | 429.01 | 22.3 | 429.79 | 22.34 | +0.78 | +125.81 | 1 | 0.36 |
| 2025/06/13 | 69.8 | -2.2 | -3.06 | 560 | 3,937.98 | 126 | 22.5 | 887.22 | 22.53 | 885.88 | 22.5 | -1.34 | -106.35 | 0 | 0 |
| 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 |
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。
