4120
50
TWD+0.00 (0.00%)
2025.06.13收盤
友華－現股當沖
友華最新現股當沖狀況
整理友華最新(2025/06/13) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的18.57%。當日現股當沖之總損益為+7,400元、每張平均損益則為+569元。
開盤價
49.8
收盤價
50
當日範圍
48.95 - 50.2
成交張數
70
開盤價(昨)
49.6
收盤價(昨)
50
昨日範圍
49.6 - 50.1
成交張數(昨)
24
成交金額
347.81萬
成交金額(昨)
119.67萬
52週範圍
41.6 - 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
49.8
收盤價
50
成交張數
70
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(%) | ||||||
| 2025/06/13 | 50 | +0 | +0 | 70 | 347.81 | 13 | 18.57 | 63.99 | 18.4 | 64.73 | 18.61 | +0.74 | +569.23 | 0 | 0 |
| 2025/06/12 | 50 | +0.6 | +1.21 | 24 | 119.67 | 1 | 4.17 | 4.99 | 4.17 | 4.99 | 4.17 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 49.4 | -0.05 | -0.1 | 25 | 123.41 | 3 | 12 | 14.83 | 12.02 | 14.81 | 12.01 | -0.01 | -50 | 0 | 0 |
| 2025/06/10 | 49.45 | -0.1 | -0.2 | 38 | 189.47 | 7 | 18.42 | 34.8 | 18.37 | 34.84 | 18.39 | +0.04 | +57.14 | 0 | 0 |
| 2025/06/09 | 49.55 | +1.05 | +2.16 | 45 | 221.88 | 4 | 8.89 | 19.7 | 8.88 | 19.88 | 8.96 | +0.18 | +450 | 0 | 0 |
| 2025/06/06 | 48.5 | +0.1 | +0.21 | 33 | 160.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 48.4 | -0.3 | -0.62 | 39 | 189.56 | 11 | 28.21 | 53.53 | 28.24 | 53.7 | 28.33 | +0.17 | +154.55 | 0 | 0 |
| 2025/06/04 | 48.7 | +0.5 | +1.04 | 16 | 77.43 | 4 | 25 | 19.29 | 24.91 | 19.59 | 25.3 | +0.3 | +750 | 0 | 0 |
| 2025/06/03 | 48.2 | -0.5 | -1.03 | 22 | 106.8 | 1 | 4.55 | 4.99 | 4.67 | 4.99 | 4.67 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 48.7 | -0.25 | -0.51 | 12 | 58.28 | 2 | 16.67 | 9.71 | 16.67 | 9.73 | 16.7 | +0.02 | +100 | 0 | 0 |
| 2025/05/29 | 48.95 | +0.25 | +0.51 | 10 | 48.81 | 1 | 10 | 4.86 | 9.95 | 4.89 | 10.03 | +0.04 | +400 | 0 | 0 |
| 2025/05/28 | 48.7 | +0 | +0 | 41 | 199.75 | 11 | 26.83 | 53.6 | 26.83 | 53.9 | 26.98 | +0.29 | +268.18 | 0 | 0 |
| 2025/05/27 | 48.7 | -0.25 | -0.51 | 9 | 44.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 48.95 | -0.1 | -0.2 | 14 | 68.44 | 4 | 28.57 | 19.5 | 28.49 | 19.62 | 28.67 | +0.12 | +312.5 | 0 | 0 |
| 2025/05/23 | 49.05 | +0.15 | +0.31 | 13 | 63.85 | 5 | 38.46 | 24.49 | 38.35 | 24.6 | 38.52 | +0.11 | +220 | 0 | 0 |
| 2025/05/22 | 48.9 | +0.2 | +0.41 | 14 | 67.69 | 2 | 14.29 | 9.6 | 14.18 | 9.78 | 14.45 | +0.18 | +900 | 0 | 0 |
| 2025/05/21 | 48.7 | +0.75 | +1.56 | 37 | 180.56 | 6 | 16.22 | 29.01 | 16.07 | 29.56 | 16.37 | +0.55 | +916.67 | 0 | 0 |
| 2025/05/20 | 47.95 | -0.35 | -0.72 | 28 | 134.08 | 4 | 14.29 | 19.15 | 14.28 | 19.21 | 14.33 | +0.06 | +150 | 0 | 0 |
| 2025/05/19 | 48.3 | +0.2 | +0.42 | 35 | 167.66 | 2 | 5.71 | 9.56 | 5.7 | 9.65 | 5.76 | +0.1 | +475 | 0 | 0 |
| 2025/05/16 | 48.1 | +0.45 | +0.94 | 35 | 167.65 | 10 | 28.57 | 47.89 | 28.57 | 47.98 | 28.62 | +0.09 | +85 | 0 | 0 |
| 2025/05/15 | 47.65 | +0.15 | +0.32 | 37 | 175.21 | 4 | 10.81 | 18.82 | 10.74 | 19.02 | 10.86 | +0.2 | +512.5 | 0 | 0 |
| 2025/05/14 | 47.5 | -0.85 | -1.76 | 35 | 167.05 | 2 | 5.71 | 9.51 | 5.69 | 9.64 | 5.77 | +0.13 | +650 | 0 | 0 |
| 2025/05/13 | 48.35 | +0.1 | +0.21 | 19 | 91.76 | 6 | 31.58 | 28.98 | 31.59 | 28.96 | 31.56 | -0.03 | -41.67 | 0 | 0 |
| 2025/05/12 | 48.25 | +0.25 | +0.52 | 28 | 135.06 | 2 | 7.14 | 9.62 | 7.12 | 9.66 | 7.16 | +0.04 | +225 | 0 | 0 |
| 2025/05/09 | 48 | +0.2 | +0.42 | 10 | 48.04 | 1 | 10 | 4.8 | 9.99 | 4.82 | 10.03 | +0.02 | +200 | 0 | 0 |
| 2025/05/08 | 47.8 | +0.65 | +1.38 | 17 | 80.92 | 1 | 5.88 | 4.77 | 5.89 | 4.73 | 5.85 | -0.04 | -400 | 0 | 0 |
| 2025/05/07 | 47.15 | +0.4 | +0.86 | 3 | 14.05 | 1 | 33.33 | 4.62 | 32.91 | 4.71 | 33.55 | +0.09 | +900 | 0 | 0 |
| 2025/05/06 | 46.75 | +0.6 | +1.3 | 19 | 87.98 | 5 | 26.32 | 23.18 | 26.34 | 23.31 | 26.49 | +0.14 | +270 | 0 | 0 |
| 2025/05/05 | 46.15 | -0.8 | -1.7 | 100 | 464.13 | 8 | 8 | 37.17 | 8.01 | 37.16 | 8.01 | -0.01 | -18.75 | 0 | 0 |
| 2025/05/02 | 46.95 | +0.95 | +2.07 | 73 | 340.93 | 5 | 6.85 | 23.19 | 6.8 | 23.51 | 6.9 | +0.32 | +640 | 0 | 0 |
| 2025/04/30 | 46 | +0 | +0 | 60 | 278.27 | 20 | 33.33 | 92.79 | 33.34 | 93.01 | 33.42 | +0.22 | +110 | 0 | 0 |
| 2025/04/29 | 46 | +1.4 | +3.14 | 46 | 209.76 | 7 | 15.22 | 32.02 | 15.26 | 32.17 | 15.34 | +0.15 | +214.29 | 0 | 0 |
| 2025/04/28 | 44.6 | -0.05 | -0.11 | 13 | 57.91 | 4 | 30.77 | 17.8 | 30.74 | 17.86 | 30.83 | +0.06 | +137.5 | 0 | 0 |
| 2025/04/25 | 44.65 | +0.15 | +0.34 | 18 | 80.51 | 3 | 16.67 | 13.38 | 16.62 | 13.46 | 16.72 | +0.08 | +266.67 | 0 | 0 |
| 2025/04/24 | 44.5 | +0 | +0 | 68 | 303.45 | 20 | 29.41 | 88.88 | 29.29 | 89.55 | 29.51 | +0.67 | +335 | 0 | 0 |
| 2025/04/23 | 44.5 | +0.8 | +1.83 | 18 | 79.71 | 2 | 11.11 | 8.84 | 11.09 | 8.9 | 11.17 | +0.07 | +325 | 0 | 0 |
| 2025/04/22 | 43.7 | +0 | +0 | 11 | 47.87 | 3 | 27.27 | 13.1 | 27.37 | 13.1 | 27.37 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 43.7 | -0.5 | -1.13 | 10 | 43.93 | 1 | 10 | 4.45 | 10.12 | 4.45 | 10.12 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 44.2 | +0 | +0 | 16 | 70.83 | 1 | 6.25 | 4.42 | 6.24 | 4.49 | 6.34 | +0.07 | +700 | 0 | 0 |
| 2025/04/17 | 44.2 | +0.1 | +0.23 | 7 | 31.03 | 3 | 42.86 | 13.36 | 43.06 | 13.36 | 43.06 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 44.1 | -0.55 | -1.23 | 22 | 97.11 | 2 | 9.09 | 8.89 | 9.16 | 8.88 | 9.14 | -0.02 | -100 | 0 | 0 |
| 2025/04/15 | 44.65 | +0.8 | +1.82 | 71 | 312.46 | 3 | 4.23 | 13.16 | 4.21 | 13.35 | 4.27 | +0.19 | +633.33 | 0 | 0 |
| 2025/04/14 | 43.85 | -0.05 | -0.11 | 29 | 127.27 | 6 | 20.69 | 26.36 | 20.71 | 26.33 | 20.69 | -0.03 | -41.67 | 0 | 0 |
| 2025/04/11 | 43.9 | -0.3 | -0.68 | 20 | 87.81 | 1 | 5 | 4.39 | 5 | 4.38 | 4.99 | -0.01 | -100 | 0 | 0 |
| 2025/04/10 | 44.2 | +2.6 | +6.25 | 135 | 594.48 | 20 | 14.81 | 87.89 | 14.79 | 88.76 | 14.93 | +0.86 | +432.5 | 0 | 0 |
| 2025/04/09 | 41.6 | -1 | -2.35 | 229 | 947.47 | 43 | 18.78 | 178.88 | 18.88 | 179.07 | 18.9 | +0.2 | +45.35 | 0 | 0 |
| 2025/04/08 | 42.6 | -1.75 | -3.95 | 175 | 747.92 | 10 | 5.71 | 42.95 | 5.74 | 43.08 | 5.76 | +0.12 | +125 | 0 | 0 |
| 2025/04/07 | 44.35 | -4.9 | -9.95 | 228 | 1,009.84 | 4 | 1.76 | 17.82 | 1.76 | 17.93 | 1.78 | +0.1 | +262.5 | 0 | 0 |
| 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 |
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。
