4120
49.25
TWD+0.25 (0.51%)
2025.04.02收盤
友華－現股當沖
友華最新現股當沖狀況
整理友華最新(2025/04/02) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
49.35
收盤價
49.25
當日範圍
48.75 - 49.35
成交張數
8
開盤價(昨)
48.6
收盤價(昨)
49
昨日範圍
48.6 - 49.35
成交張數(昨)
34
成交金額
39.29萬
成交金額(昨)
166.66萬
52週範圍
40.5 - 59.2
發行股數
8675萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
49.35
收盤價
49.25
成交張數
8
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 | 49.25 | +0.25 | +0.51 | 8 | 37.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 49 | +0.6 | +1.24 | 34 | 165.17 | 4 | 11.87 | 19.5 | 11.81 | 19.63 | 11.88 | +0.13 | +325 | 0 | 0 |
| 2025/03/31 | 48.4 | -1.7 | -3.39 | 106 | 515.97 | 12 | 11.31 | 58.49 | 11.34 | 58.23 | 11.28 | -0.27 | -220.83 | 0 | 0 |
| 2025/03/28 | 50.1 | +0.1 | +0.2 | 99 | 488.91 | 8 | 8.05 | 39.23 | 8.03 | 39.72 | 8.12 | +0.48 | +606.25 | 0 | 0 |
| 2025/03/27 | 50 | -0.2 | -0.4 | 33 | 166.61 | 1 | 3 | 5.04 | 3.03 | 5.04 | 3.03 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 50.2 | +0 | +0 | 31 | 154.78 | 2 | 6.5 | 10.02 | 6.47 | 10.08 | 6.51 | +0.06 | +300 | 0 | 0 |
| 2025/03/25 | 50.2 | -0.3 | -0.59 | 38 | 191.17 | 4 | 10.47 | 20.05 | 10.49 | 20.09 | 10.51 | +0.04 | +100 | 0 | 0 |
| 2025/03/24 | 50.5 | -0.2 | -0.39 | 9 | 44.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 50.7 | -0.3 | -0.59 | 30 | 153.32 | 1 | 3.3 | 5.06 | 3.3 | 5.07 | 3.31 | +0.01 | +100 | 0 | 0 |
| 2025/03/20 | 51 | +1 | +2 | 71 | 358.01 | 4 | 5.63 | 20.1 | 5.61 | 20.4 | 5.7 | +0.3 | +750 | 0 | 0 |
| 2025/03/19 | 50 | +0 | +0 | 43 | 216.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 50 | -0.3 | -0.6 | 54 | 268.3 | 3 | 5.6 | 15 | 5.59 | 15.1 | 5.63 | +0.1 | +333.33 | 0 | 0 |
| 2025/03/17 | 50.3 | +0.2 | +0.4 | 91 | 455.94 | 12 | 13.21 | 60.37 | 13.24 | 60.16 | 13.19 | -0.21 | -175 | 0 | 0 |
| 2025/03/14 | 50.1 | -0.3 | -0.6 | 30 | 148.88 | 4 | 13.52 | 20.08 | 13.49 | 20.27 | 13.61 | +0.19 | +475 | 0 | 0 |
| 2025/03/13 | 50.4 | -0.5 | -0.98 | 79 | 399.6 | 7 | 8.83 | 35.19 | 8.81 | 35.44 | 8.87 | +0.25 | +357.14 | 0 | 0 |
| 2025/03/12 | 50.9 | -0.2 | -0.39 | 30 | 153.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 51.1 | +0.4 | +0.79 | 132 | 658.5 | 10 | 7.6 | 49.34 | 7.49 | 50.5 | 7.67 | +1.16 | +1,155 | 0 | 0 |
| 2025/03/10 | 50.7 | -1.2 | -2.31 | 143 | 731.15 | 12 | 8.38 | 61.35 | 8.39 | 61.06 | 8.35 | -0.29 | -241.67 | 0 | 0 |
| 2025/03/07 | 51.9 | +0 | +0 | 74 | 380.68 | 6 | 8.13 | 30.94 | 8.13 | 31.08 | 8.16 | +0.14 | +233.33 | 0 | 0 |
| 2025/03/06 | 51.9 | -0.7 | -1.33 | 116 | 606.57 | 19 | 16.37 | 99.37 | 16.38 | 100.09 | 16.5 | +0.72 | +378.95 | 0 | 0 |
| 2025/03/05 | 52.6 | +0.1 | +0.19 | 98 | 519.69 | 32 | 32.62 | 169.76 | 32.67 | 169.54 | 32.62 | -0.22 | -68.75 | 0 | 0 |
| 2025/03/04 | 52.5 | +0.7 | +1.35 | 60 | 310.96 | 4 | 6.7 | 20.79 | 6.69 | 20.96 | 6.74 | +0.17 | +425 | 0 | 0 |
| 2025/03/03 | 51.8 | -1.5 | -2.81 | 336 | 1,752.68 | 110 | 32.74 | 574.69 | 32.79 | 574.84 | 32.8 | +0.15 | +13.64 | 0 | 0 |
| 2025/02/27 | 53.3 | -5.9 | -9.97 | 1,144 | 6,222.24 | 279 | 24.39 | 1,534.79 | 24.67 | 1,521.21 | 24.45 | -13.58 | -486.74 | 0 | 0 |
| 2025/02/26 | 59.2 | +0.7 | +1.2 | 411 | 2,403.48 | 114 | 27.76 | 666.09 | 27.71 | 669.1 | 27.84 | +3.01 | +264.04 | 10 | 2.44 |
| 2025/02/25 | 58.5 | +2.5 | +4.46 | 735 | 4,276.82 | 261 | 35.5 | 1,514.16 | 35.4 | 1,518.38 | 35.5 | +4.22 | +161.69 | 0 | 0 |
| 2025/02/24 | 56 | +1.2 | +2.19 | 400 | 2,213.83 | 134 | 33.52 | 741.58 | 33.5 | 746.56 | 33.72 | +4.98 | +371.64 | 0 | 0 |
| 2025/02/21 | 54.8 | +0 | +0 | 152 | 832.72 | 8 | 5.27 | 43.96 | 5.28 | 43.93 | 5.28 | -0.03 | -37.5 | 0 | 0 |
| 2025/02/20 | 54.8 | -0.4 | -0.72 | 268 | 1,477.51 | 35 | 13.04 | 193.11 | 13.07 | 193.54 | 13.1 | +0.43 | +122.86 | 0 | 0 |
| 2025/02/19 | 55.2 | +0.6 | +1.1 | 370 | 2,056.92 | 75 | 20.27 | 417.26 | 20.29 | 416.62 | 20.25 | -0.64 | -85.33 | 0 | 0 |
| 2025/02/18 | 54.6 | +0.1 | +0.18 | 327 | 1,789.34 | 39 | 11.92 | 213.6 | 11.94 | 213.69 | 11.94 | +0.09 | +23.08 | 0 | 0 |
| 2025/02/17 | 54.5 | +2.1 | +4.01 | 856 | 4,655.99 | 308 | 35.98 | 1,674.27 | 35.96 | 1,680.62 | 36.1 | +6.35 | +206.17 | 0 | 0 |
| 2025/02/14 | 52.4 | +0.5 | +0.96 | 384 | 2,025.72 | 93 | 24.2 | 490.44 | 24.21 | 490.87 | 24.23 | +0.43 | +46.24 | 0 | 0 |
| 2025/02/13 | 51.9 | +0.9 | +1.76 | 159 | 817.99 | 17 | 10.72 | 87.73 | 10.73 | 87.82 | 10.74 | +0.09 | +52.94 | 0 | 0 |
| 2025/02/12 | 51 | -0.8 | -1.54 | 192 | 985.42 | 41 | 21.39 | 211.05 | 21.42 | 210.64 | 21.38 | -0.41 | -100 | 0 | 0 |
| 2025/02/11 | 51.8 | +1 | +1.97 | 414 | 2,147.76 | 94 | 22.71 | 487.47 | 22.7 | 487.04 | 22.68 | -0.43 | -45.74 | 0 | 0 |
| 2025/02/10 | 50.8 | -0.9 | -1.74 | 167 | 852.52 | 28 | 16.76 | 142.49 | 16.71 | 143.34 | 16.81 | +0.85 | +303.57 | 0 | 0 |
| 2025/02/07 | 51.7 | +1.8 | +3.61 | 283 | 1,443.25 | 66 | 23.3 | 333.89 | 23.13 | 337.01 | 23.35 | +3.12 | +471.97 | 0 | 0 |
| 2025/02/06 | 49.9 | +0.65 | +1.32 | 266 | 1,348.82 | 81 | 30.42 | 409.34 | 30.35 | 412.43 | 30.58 | +3.08 | +380.86 | 0 | 0 |
| 2025/02/05 | 49.25 | +0.65 | +1.34 | 90 | 444.2 | 13 | 14.43 | 63.92 | 14.39 | 64.11 | 14.43 | +0.2 | +150 | 0 | 0 |
| 2025/02/04 | 48.6 | -0.05 | -0.1 | 18 | 87.78 | 1 | 5.53 | 4.86 | 5.54 | 4.92 | 5.61 | +0.07 | +650 | 0 | 0 |
| 2025/02/03 | 48.65 | -0.1 | -0.21 | 22 | 109.28 | 3 | 13.37 | 14.54 | 13.31 | 14.62 | 13.38 | +0.08 | +266.67 | 0 | 0 |
| 2025/01/22 | 48.75 | +0.55 | +1.14 | 137 | 663.25 | 21 | 15.38 | 101.86 | 15.36 | 102.28 | 15.42 | +0.42 | +200 | 0 | 0 |
| 2025/01/21 | 48.2 | +1.6 | +3.43 | 154 | 741.41 | 7 | 4.54 | 33.32 | 4.49 | 33.63 | 4.54 | +0.31 | +442.86 | 0 | 0 |
| 2025/01/20 | 46.6 | +0.05 | +0.11 | 53 | 246.17 | 2 | 3.78 | 9.23 | 3.75 | 9.29 | 3.78 | +0.06 | +300 | 0 | 0 |
| 2025/01/17 | 46.55 | +0 | +0 | 31 | 145.55 | 1 | 3.21 | 4.66 | 3.2 | 4.66 | 3.2 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 46.55 | -0.45 | -0.96 | 89 | 418.13 | 6 | 6.71 | 28.06 | 6.71 | 28.27 | 6.76 | +0.2 | +341.67 | 0 | 0 |
| 2025/01/15 | 47 | -0.3 | -0.63 | 71 | 331.1 | 2 | 2.83 | 9.4 | 2.84 | 9.42 | 2.85 | +0.01 | +75 | 0 | 0 |
| 2025/01/14 | 47.3 | +0.15 | +0.32 | 22 | 102.91 | 1 | 4.6 | 4.76 | 4.63 | 4.76 | 4.63 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 47.15 | -0.15 | -0.32 | 40 | 186.07 | 4 | 10.12 | 18.76 | 10.08 | 18.86 | 10.14 | +0.1 | +250 | 0 | 0 |
| 2025/01/10 | 47.3 | -0.3 | -0.63 | 39 | 184.53 | 7 | 18.09 | 33.48 | 18.15 | 33.55 | 18.18 | +0.07 | +100 | 0 | 0 |
| 2025/01/09 | 47.6 | -0.1 | -0.21 | 73 | 347.7 | 12 | 16.39 | 56.86 | 16.35 | 57.23 | 16.46 | +0.37 | +308.33 | 0 | 0 |
| 2025/01/08 | 47.7 | -0.1 | -0.21 | 20 | 97.3 | 3 | 14.79 | 14.39 | 14.79 | 14.37 | 14.77 | -0.03 | -83.33 | 0 | 0 |
| 2025/01/07 | 47.8 | -0.3 | -0.62 | 11 | 51.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 48.1 | +0 | -0 | 31 | 150.8 | 2 | 6.38 | 9.7 | 6.43 | 9.69 | 6.43 | -0.01 | -25 | 0 | 0 |
| 2025/01/03 | 48.1 | +0.3 | +0.63 | 27 | 130.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 47.8 | -0.4 | -0.83 | 44 | 211.86 | 1 | 2.26 | 4.8 | 2.27 | 4.8 | 2.27 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 48.2 | +0.1 | +0.21 | 21 | 103.11 | 2 | 9.35 | 9.64 | 9.35 | 9.69 | 9.4 | +0.05 | +250 | 0 | 0 |
| 2024/12/30 | 48.1 | -0.05 | -0.1 | 5 | 25.52 | 1 | 18.87 | 4.81 | 18.85 | 4.84 | 18.98 | +0.04 | +350 | 0 | 0 |
| 2024/12/27 | 48.15 | +0.1 | +0.21 | 12 | 59 | 2 | 16.28 | 9.6 | 16.27 | 9.63 | 16.32 | +0.03 | +150 | 0 | 0 |
| 2024/12/26 | 48.05 | -0.15 | -0.31 | 33 | 160.68 | 2 | 6.03 | 9.7 | 6.03 | 9.62 | 5.99 | -0.07 | -350 | 0 | 0 |
| 2024/12/25 | 48.2 | +0.65 | +1.37 | 49 | 238 | 5 | 10.14 | 24.13 | 10.14 | 24.27 | 10.2 | +0.14 | +290 | 0 | 0 |
| 2024/12/24 | 47.55 | -0.25 | -0.52 | 44 | 211.83 | 3 | 6.74 | 14.32 | 6.76 | 14.3 | 6.75 | -0.03 | -83.33 | 0 | 0 |
| 2024/12/23 | 47.8 | -0.3 | -0.62 | 68 | 329.98 | 22 | 32.29 | 107.14 | 32.47 | 106.53 | 32.28 | -0.61 | -279.55 | 0 | 0 |
| 2024/12/20 | 48.1 | +0.9 | +1.91 | 234 | 1,134.9 | 73 | 31.2 | 352.57 | 31.07 | 356.02 | 31.37 | +3.46 | +473.29 | 2 | 0.85 |
| 2024/12/19 | 47.2 | -0.1 | -0.21 | 70 | 330.68 | 7 | 9.96 | 33.03 | 9.99 | 33.12 | 10.02 | +0.1 | +135.71 | 0 | 0 |
| 2024/12/18 | 47.3 | +0.05 | +0.11 | 31 | 146.81 | 7 | 22.66 | 33.24 | 22.64 | 33.41 | 22.75 | +0.17 | +235.71 | 0 | 0 |
| 2024/12/17 | 47.25 | +0.35 | +0.75 | 98 | 466.09 | 27 | 27.41 | 127.3 | 27.31 | 128.04 | 27.47 | +0.74 | +275.93 | 0 | 0 |
| 2024/12/16 | 46.9 | -1.6 | -3.3 | 390 | 1,865.69 | 91 | 23.31 | 437.15 | 23.43 | 433.75 | 23.25 | -3.4 | -373.08 | 0 | 0 |
| 2024/12/13 | 48.5 | -4.3 | -8.14 | 2,892 | 15,327.34 | 1,864 | 64.46 | 9,946.46 | 64.89 | 9,682.56 | 63.17 | -263.9 | -1,415.77 | 13 | 0.45 |
| 2024/12/12 | 52.8 | +4.8 | +10 | 777 | 4,061.26 | 159 | 20.48 | 826.43 | 20.35 | 832.17 | 20.49 | +5.75 | +361.32 | 0 | 0 |
| 2024/12/11 | 48 | -0.2 | -0.41 | 34 | 162.78 | 1 | 2.95 | 4.79 | 2.95 | 4.8 | 2.95 | +0.01 | +50 | 0 | 0 |
| 2024/12/10 | 48.2 | -0.15 | -0.31 | 12 | 60.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 48.35 | -0.15 | -0.31 | 29 | 138.07 | 2 | 7 | 9.72 | 7.04 | 9.66 | 7 | -0.06 | -275 | 0 | 0 |
| 2024/12/06 | 48.5 | -0.25 | -0.51 | 34 | 164.19 | 3 | 8.91 | 14.73 | 8.97 | 14.92 | 9.09 | +0.18 | +616.67 | 0 | 0 |
| 2024/12/05 | 48.75 | -0.9 | -1.81 | 52 | 252.23 | 1 | 1.94 | 4.86 | 1.93 | 4.91 | 1.94 | +0.04 | +450 | 0 | 0 |
| 2024/12/04 | 49.65 | +1.5 | +3.12 | 168 | 836.72 | 6 | 3.56 | 29.96 | 3.58 | 29.89 | 3.57 | -0.07 | -116.67 | 0 | 0 |
| 2024/12/03 | 48.15 | -0.2 | -0.41 | 33 | 157.91 | 3 | 9.14 | 14.43 | 9.14 | 14.47 | 9.17 | +0.04 | +150 | 0 | 0 |
| 2024/12/02 | 48.35 | +0 | +0 | 60 | 290.76 | 8 | 13.26 | 38.59 | 13.27 | 38.83 | 13.35 | +0.23 | +293.75 | 0 | 0 |
| 2024/11/29 | 48.35 | +0.25 | +0.52 | 32 | 154.63 | 1 | 3.14 | 4.83 | 3.13 | 4.83 | 3.13 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 48.1 | -0.6 | -1.23 | 28 | 133.48 | 4 | 14.54 | 19.52 | 14.62 | 19.53 | 14.63 | +0.01 | +37.5 | 0 | 0 |
| 2024/11/27 | 48.7 | -0.1 | -0.2 | 64 | 311.45 | 3 | 4.72 | 14.62 | 4.69 | 14.77 | 4.74 | +0.15 | +516.67 | 0 | 0 |
| 2024/11/26 | 48.8 | +0 | +0 | 11 | 53.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 48.8 | +0.55 | +1.14 | 55 | 268.27 | 3 | 5.45 | 14.61 | 5.44 | 14.6 | 5.44 | -0.01 | -33.33 | 0 | 0 |
| 2024/11/22 | 48.25 | +0.1 | +0.21 | 11 | 53.2 | 1 | 9.09 | 4.87 | 9.15 | 4.89 | 9.2 | +0.03 | +250 | 0 | 0 |
| 2024/11/21 | 48.15 | +0 | +0 | 23 | 111.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 48.15 | -0.25 | -0.52 | 122 | 589.76 | 7 | 5.74 | 34.06 | 5.78 | 33.74 | 5.72 | -0.32 | -457.14 | 0 | 0 |
| 2024/11/19 | 48.4 | +0 | +0 | 21 | 101.61 | 1 | 4.76 | 4.88 | 4.8 | 4.88 | 4.8 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 48.4 | -0.75 | -1.53 | 33 | 160.33 | 2 | 6.06 | 9.7 | 6.05 | 9.71 | 6.06 | +0.01 | +50 | 0 | 0 |
| 2024/11/15 | 49.15 | -0.45 | -0.91 | 115 | 567.47 | 7 | 6.09 | 34.47 | 6.07 | 34.44 | 6.07 | -0.03 | -35.71 | 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。
