3580
69.2
TWD+0.60 (0.87%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的34.67%。當日現股當沖之總損益為+3,300元、每張平均損益則為+58元。
開盤價
69.7
收盤價
69.2
當日範圍
67.5 - 69.7
成交張數
164
開盤價(昨)
66.9
收盤價(昨)
68.6
昨日範圍
66.6 - 69.6
成交張數(昨)
446
成交金額
1128.80萬
成交金額(昨)
3044.61萬
52週範圍
49.5 - 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
69.7
收盤價
69.2
成交張數
164
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/21 | 81 | +0.3 | +0.37 | 279 | 2,254.39 | 110 | 39.36 | 886.87 | 39.34 | 887.5 | 39.37 | +0.63 | +57.27 | 0 | 0 |
| 2025/01/20 | 80.7 | +1.6 | +2.02 | 601 | 4,845.43 | 342 | 56.9 | 2,754.76 | 56.85 | 2,760.84 | 56.98 | +6.08 | +177.78 | 0 | 0 |
| 2025/01/17 | 79.1 | -1.9 | -2.35 | 446 | 3,585.47 | 168 | 37.66 | 1,351.71 | 37.7 | 1,353.5 | 37.75 | +1.79 | +106.55 | 0 | 0 |
| 2025/01/16 | 81 | +2.1 | +2.66 | 587 | 4,737.4 | 230 | 39.2 | 1,857.07 | 39.2 | 1,857.38 | 39.21 | +0.31 | +13.48 | 0 | 0 |
| 2025/01/15 | 78.9 | -0.4 | -0.5 | 343 | 2,715.5 | 193 | 56.24 | 1,527.09 | 56.24 | 1,528.69 | 56.29 | +1.6 | +82.9 | 0 | 0 |
| 2025/01/14 | 79.3 | +2.6 | +3.39 | 475 | 3,702.82 | 214 | 45.07 | 1,664.83 | 44.96 | 1,669.96 | 45.1 | +5.13 | +239.72 | 1 | 0.21 |
| 2025/01/13 | 76.7 | -2.2 | -2.79 | 704 | 5,400.78 | 250 | 35.5 | 1,912.39 | 35.41 | 1,920.84 | 35.57 | +8.45 | +338 | 1 | 0.14 |
| 2025/01/10 | 78.9 | -3.1 | -3.78 | 1,040 | 8,273.31 | 349 | 33.56 | 2,778.26 | 33.58 | 2,777.46 | 33.57 | -0.8 | -22.92 | 0 | 0 |
| 2025/01/09 | 82 | -1.7 | -2.03 | 693 | 5,726.61 | 111 | 16.02 | 922.19 | 16.1 | 921.13 | 16.09 | -1.06 | -95.5 | 1 | 0.14 |
| 2025/01/08 | 83.7 | -1.8 | -2.11 | 548 | 4,614.52 | 124 | 22.62 | 1,045.88 | 22.66 | 1,044.28 | 22.63 | -1.6 | -129.03 | 1 | 0.18 |
| 2025/01/07 | 85.5 | +0.9 | +1.06 | 753 | 6,458.55 | 276 | 36.65 | 2,363.94 | 36.6 | 2,368.41 | 36.67 | +4.47 | +161.96 | 0 | 0 |
| 2025/01/06 | 84.6 | +0.3 | +0.36 | 637 | 5,388.6 | 218 | 34.23 | 1,847.31 | 34.28 | 1,850.37 | 34.34 | +3.06 | +140.37 | 0 | 0 |
| 2025/01/03 | 84.3 | -1.8 | -2.09 | 1,249 | 10,689.19 | 680 | 54.42 | 5,831.5 | 54.56 | 5,822.09 | 54.47 | -9.41 | -138.38 | 1 | 0.08 |
| 2025/01/02 | 86.1 | +2.5 | +2.99 | 2,285 | 19,913.98 | 1,557 | 68.15 | 13,561.53 | 68.1 | 13,582.57 | 68.21 | +21.04 | +135.13 | 13 | 0.57 |
| 2024/12/31 | 83.6 | -1.1 | -1.3 | 458 | 3,848.46 | 135 | 29.47 | 1,136.36 | 29.53 | 1,136.48 | 29.53 | +0.12 | +8.89 | 0 | 0 |
| 2024/12/30 | 84.7 | -1 | -1.17 | 384 | 3,272.36 | 128 | 33.31 | 1,090.48 | 33.32 | 1,091.96 | 33.37 | +1.48 | +115.62 | 0 | 0 |
| 2024/12/27 | 85.7 | -1.9 | -2.17 | 587 | 5,105.23 | 252 | 42.95 | 2,197.38 | 43.04 | 2,195.22 | 43 | -2.16 | -85.71 | 0 | 0 |
| 2024/12/26 | 87.6 | -2.2 | -2.45 | 944 | 8,389.84 | 432 | 45.76 | 3,848.15 | 45.87 | 3,838.64 | 45.75 | -9.51 | -220.14 | 1 | 0.11 |
| 2024/12/25 | 89.8 | +0.5 | +0.56 | 2,899 | 26,435.26 | 1,786 | 61.62 | 16,312.81 | 61.71 | 16,276.98 | 61.57 | -35.83 | -200.62 | 7 | 0.24 |
| 2024/12/24 | 89.3 | +1.8 | +2.06 | 1,970 | 17,340.82 | 1,088 | 55.23 | 9,557.93 | 55.12 | 9,589.41 | 55.3 | +31.48 | +289.34 | 4 | 0.2 |
| 2024/12/23 | 87.5 | +4.1 | +4.92 | 2,622 | 22,949.16 | 1,591 | 60.68 | 13,902.39 | 60.58 | 13,946.2 | 60.77 | +43.81 | +275.36 | 7 | 0.27 |
| 2024/12/20 | 83.4 | +1.3 | +1.58 | 551 | 4,592.26 | 183 | 33.2 | 1,524.73 | 33.2 | 1,525.74 | 33.22 | +1.01 | +55.19 | 1 | 0.18 |
| 2024/12/19 | 82.1 | -1.3 | -1.56 | 500 | 4,107.29 | 159 | 31.82 | 1,307.46 | 31.83 | 1,308.72 | 31.86 | +1.26 | +79.25 | 1 | 0.2 |
| 2024/12/18 | 83.4 | -0.4 | -0.48 | 501 | 4,175.41 | 198 | 39.53 | 1,649.39 | 39.5 | 1,653.68 | 39.61 | +4.29 | +216.67 | 0 | 0 |
| 2024/12/17 | 83.8 | +1.7 | +2.07 | 866 | 7,246.1 | 392 | 45.25 | 3,275.87 | 45.21 | 3,281.52 | 45.29 | +5.65 | +144.13 | 1 | 0.12 |
| 2024/12/16 | 82.1 | +0.1 | +0.12 | 1,215 | 10,137.28 | 685 | 56.38 | 5,715.31 | 56.38 | 5,730.66 | 56.53 | +15.35 | +224.09 | 3 | 0.25 |
| 2024/12/13 | 82 | -2.7 | -3.19 | 1,362 | 11,290.78 | 428 | 31.41 | 3,559.28 | 31.52 | 3,552.86 | 31.47 | -6.42 | -150 | 1 | 0.07 |
| 2024/12/12 | 84.7 | -0.3 | -0.35 | 1,080 | 9,252.71 | 485 | 44.92 | 4,156.25 | 44.92 | 4,156.9 | 44.93 | +0.65 | +13.4 | 0 | 0 |
| 2024/12/11 | 85 | -7.1 | -7.71 | 3,098 | 26,306.49 | 1,319 | 42.57 | 11,178.79 | 42.49 | 11,223.76 | 42.67 | +44.97 | +340.94 | 4 | 0.13 |
| 2024/12/10 | 92.1 | -1.6 | -1.71 | 1,347 | 12,603.88 | 638 | 47.35 | 5,993.4 | 47.55 | 5,976.45 | 47.42 | -16.95 | -265.67 | 7 | 0.52 |
| 2024/12/09 | 93.7 | -1.8 | -1.88 | 1,199 | 11,314.69 | 374 | 31.2 | 3,532.62 | 31.22 | 3,537.52 | 31.26 | +4.9 | +131.02 | 0 | 0 |
| 2024/12/06 | 95.5 | -2.2 | -2.25 | 1,532 | 14,900.23 | 669 | 43.68 | 6,532.91 | 43.84 | 6,518.21 | 43.75 | -14.7 | -219.73 | 1 | 0.07 |
| 2024/12/05 | 97.7 | -1.3 | -1.31 | 1,770 | 17,485.56 | 874 | 49.39 | 8,641.19 | 49.42 | 8,634.13 | 49.38 | -7.06 | -80.78 | 0 | 0 |
| 2024/12/04 | 99 | +1.6 | +1.64 | 1,308 | 12,954.58 | 555 | 42.42 | 5,492.7 | 42.4 | 5,496.13 | 42.43 | +3.43 | +61.8 | 2 | 0.15 |
| 2024/12/03 | 97.4 | -0.8 | -0.81 | 1,703 | 16,857.91 | 933 | 54.78 | 9,234.63 | 54.78 | 9,225.48 | 54.72 | -9.15 | -98.07 | 0 | 0 |
| 2024/12/02 | 98.2 | +1.8 | +1.87 | 1,488 | 14,587.83 | 804 | 54.01 | 7,873.84 | 53.98 | 7,883.68 | 54.04 | +9.84 | +122.39 | 3 | 0.2 |
| 2024/11/29 | 96.4 | +0.8 | +0.84 | 870 | 8,335.54 | 427 | 49.08 | 4,090.76 | 49.08 | 4,094.17 | 49.12 | +3.41 | +79.86 | 0 | 0 |
| 2024/11/28 | 95.6 | +0.8 | +0.84 | 1,507 | 14,357.72 | 845 | 56.08 | 8,042.12 | 56.01 | 8,062.22 | 56.15 | +20.1 | +237.87 | 1 | 0.07 |
| 2024/11/27 | 94.8 | -3.2 | -3.27 | 1,940 | 18,640.15 | 678 | 34.95 | 6,537.43 | 35.07 | 6,512.22 | 34.94 | -25.21 | -371.83 | 1 | 0.05 |
| 2024/11/26 | 98 | -2.5 | -2.49 | 1,927 | 19,014.76 | 853 | 44.27 | 8,425.43 | 44.31 | 8,424.25 | 44.3 | -1.18 | -13.83 | 5 | 0.26 |
| 2024/11/25 | 100.5 | +3.2 | +3.29 | 3,070 | 30,723.39 | 1,550 | 50.49 | 15,458.4 | 50.31 | 15,508.3 | 50.48 | +49.9 | +321.94 | 4 | 0.13 |
| 2024/11/22 | 97.3 | -1.5 | -1.52 | 3,314 | 32,967.39 | 1,695 | 51.15 | 16,924.25 | 51.34 | 16,872.51 | 51.18 | -51.74 | -305.25 | 2 | 0.06 |
| 2024/11/21 | 98.8 | -2.2 | -2.18 | 4,430 | 44,576.92 | 2,776 | 62.66 | 27,949.08 | 62.7 | 27,960.51 | 62.72 | +11.43 | +41.17 | 59 | 1.33 |
| 2024/11/20 | 101 | +0.5 | +0.5 | 2,862 | 28,702.65 | 1,775 | 62.02 | 17,798.88 | 62.01 | 17,807.48 | 62.04 | +8.6 | +48.45 | 4 | 0.14 |
| 2024/11/19 | 100.5 | +2.4 | +2.45 | 5,855 | 58,614.21 | 4,035 | 68.92 | 40,320.03 | 68.79 | 40,342.19 | 68.83 | +22.16 | +54.92 | 6 | 0.1 |
| 2024/11/18 | 98.1 | -10.9 | -10 | 8,099 | 82,762.24 | 4,702 | 58.06 | 48,251.88 | 58.3 | 48,219.3 | 58.26 | -32.58 | -69.29 | 13 | 0.16 |
| 2024/11/15 | 109 | +1.5 | +1.4 | 22,395 | 245,714.15 | 16,488 | 73.62 | 180,694.25 | 73.54 | 180,941.45 | 73.64 | +247.2 | +149.93 | 71 | 0.32 |
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。
