4933
63.5
TWD+0.20 (0.32%)
2025.08.28收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2025/08/27) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的8.82%。當日現股當沖之總損益為+400元、每張平均損益則為+27元。
開盤價
63.5
收盤價
63.5
當日範圍
63.5 - 64
成交張數
205
開盤價(昨)
62.9
收盤價(昨)
63.3
昨日範圍
62.9 - 63.5
成交張數(昨)
170
成交金額
1306.24萬
成交金額(昨)
1075.21萬
52週範圍
61.1 - 86.2
發行股數
8199萬
市值
52億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
63.5
成交張數
205
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(%) | ||||||
| 2025/09/04 | 65.1 | +1.7 | +2.68 | 523 | 3,400.6 | 81 | 15.49 | 524.93 | 15.44 | 528.41 | 15.54 | +3.48 | +429.63 | 0 | 0 |
| 2025/09/03 | 63.4 | +0.9 | +1.44 | 184 | 1,161.32 | 17 | 9.24 | 107.3 | 9.24 | 107.37 | 9.25 | +0.07 | +41.18 | 0 | 0 |
| 2025/09/02 | 62.5 | +0 | +0 | 167 | 1,044.68 | 33 | 19.76 | 206.75 | 19.79 | 206.66 | 19.78 | -0.09 | -27.27 | 0 | 0 |
| 2025/09/01 | 62.5 | -1 | -1.57 | 218 | 1,374.69 | 24 | 11.01 | 151.19 | 11 | 152.06 | 11.06 | +0.87 | +362.5 | 0 | 0 |
| 2025/08/29 | 63.5 | +0 | +0 | 238 | 1,516.64 | 66 | 27.73 | 420.24 | 27.71 | 421.07 | 27.76 | +0.83 | +125.76 | 0 | 0 |
| 2025/08/28 | 63.5 | +0.2 | +0.32 | 205 | 1,306.24 | 43 | 20.98 | 273.89 | 20.97 | 274.1 | 20.98 | +0.21 | +48.84 | 0 | 0 |
| 2025/08/27 | 63.3 | +0.7 | +1.12 | 170 | 1,075.21 | 15 | 8.82 | 94.86 | 8.82 | 94.9 | 8.83 | +0.04 | +26.67 | 0 | 0 |
| 2025/08/26 | 62.6 | +0.4 | +0.64 | 95 | 595.13 | 8 | 8.42 | 49.92 | 8.39 | 50.12 | 8.42 | +0.2 | +250 | 0 | 0 |
| 2025/08/25 | 62.2 | +0.7 | +1.14 | 151 | 938.51 | 10 | 6.62 | 62.1 | 6.62 | 62.18 | 6.63 | +0.08 | +80 | 0 | 0 |
| 2025/08/22 | 61.5 | -0.1 | -0.16 | 180 | 1,112.12 | 27 | 15 | 166.78 | 15 | 168.14 | 15.12 | +1.36 | +503.7 | 0 | 0 |
| 2025/08/21 | 61.6 | +0.5 | +0.82 | 133 | 821.78 | 18 | 13.53 | 111.36 | 13.55 | 111.43 | 13.56 | +0.07 | +38.89 | 0 | 0 |
| 2025/08/20 | 61.1 | -1.1 | -1.77 | 476 | 2,919.01 | 85 | 17.86 | 520.43 | 17.83 | 521.59 | 17.87 | +1.16 | +136.47 | 0 | 0 |
| 2025/08/19 | 62.2 | -1.2 | -1.89 | 490 | 3,060.33 | 48 | 9.8 | 299.76 | 9.8 | 300.32 | 9.81 | +0.56 | +116.67 | 0 | 0 |
| 2025/08/18 | 63.4 | +0.2 | +0.32 | 376 | 2,379.47 | 38 | 10.11 | 241.11 | 10.13 | 240.48 | 10.11 | -0.63 | -165.79 | 0 | 0 |
| 2025/08/15 | 63.2 | -0.8 | -1.25 | 450 | 2,864.71 | 71 | 15.78 | 454.48 | 15.86 | 453.84 | 15.84 | -0.64 | -90.14 | 0 | 0 |
| 2025/08/14 | 64 | -0.2 | -0.31 | 192 | 1,233.24 | 30 | 15.62 | 192.61 | 15.62 | 192.67 | 15.62 | +0.06 | +20 | 0 | 0 |
| 2025/08/13 | 64.2 | -0.2 | -0.31 | 321 | 2,071.85 | 65 | 20.25 | 419.43 | 20.24 | 420.52 | 20.3 | +1.09 | +167.69 | 0 | 0 |
| 2025/08/12 | 64.4 | +1.4 | +2.22 | 614 | 3,934.37 | 70 | 11.4 | 444.36 | 11.29 | 450.26 | 11.44 | +5.9 | +842.86 | 0 | 0 |
| 2025/08/11 | 63 | +0.3 | +0.48 | 592 | 3,721.68 | 104 | 17.57 | 651.28 | 17.5 | 654.89 | 17.6 | +3.61 | +347.12 | 0 | 0 |
| 2025/08/08 | 62.7 | +0.1 | +0.16 | 340 | 2,130.11 | 92 | 27.06 | 576.45 | 27.06 | 576.23 | 27.05 | -0.22 | -23.91 | 0 | 0 |
| 2025/08/07 | 62.6 | -0.2 | -0.32 | 339 | 2,138.43 | 84 | 24.78 | 529.14 | 24.74 | 529.52 | 24.76 | +0.38 | +45.24 | 0 | 0 |
| 2025/08/06 | 62.8 | +0 | +0 | 478 | 2,995.01 | 79 | 16.53 | 494.72 | 16.52 | 495.18 | 16.53 | +0.46 | +58.23 | 0 | 0 |
| 2025/08/05 | 62.8 | +0.2 | +0.32 | 378 | 2,375.05 | 40 | 10.58 | 251.33 | 10.58 | 251.33 | 10.58 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 62.6 | -0.4 | -0.63 | 452 | 2,838.86 | 101 | 22.35 | 634.16 | 22.34 | 634.11 | 22.34 | -0.05 | -4.95 | 0 | 0 |
| 2025/08/01 | 63 | -0.2 | -0.32 | 1,265 | 7,928.07 | 325 | 25.69 | 2,030.18 | 25.61 | 2,037.21 | 25.7 | +7.03 | +216.31 | 0 | 0 |
| 2025/07/31 | 63.2 | -6.9 | -9.84 | 3,912 | 24,714.14 | 607 | 15.52 | 3,834.12 | 15.51 | 3,837.59 | 15.53 | +3.47 | +57.17 | 17 | 0.43 |
| 2025/07/30 | 70.1 | -0.5 | -0.71 | 514 | 3,622.14 | 162 | 31.52 | 1,143.01 | 31.56 | 1,145.01 | 31.61 | +2 | +123.46 | 0 | 0 |
| 2025/07/29 | 70.6 | -0.4 | -0.56 | 472 | 3,336.33 | 116 | 24.58 | 820.08 | 24.58 | 821.63 | 24.63 | +1.55 | +133.62 | 0 | 0 |
| 2025/07/28 | 71 | +0 | +0 | 380 | 2,696.1 | 81 | 21.32 | 573.54 | 21.27 | 574.93 | 21.32 | +1.39 | +171.6 | 0 | 0 |
| 2025/07/25 | 71 | -0.4 | -0.56 | 326 | 2,311.41 | 91 | 27.91 | 646.26 | 27.96 | 646.04 | 27.95 | -0.22 | -24.18 | 0 | 0 |
| 2025/07/24 | 71.4 | +0.4 | +0.56 | 361 | 2,559.86 | 121 | 33.52 | 857.82 | 33.51 | 858.23 | 33.53 | +0.41 | +33.88 | 0 | 0 |
| 2025/07/23 | 71 | +1.4 | +2.01 | 459 | 3,232.66 | 71 | 15.47 | 497.47 | 15.39 | 501.59 | 15.52 | +4.12 | +580.28 | 4 | 0.87 |
| 2025/07/22 | 69.6 | -8 | -2.81 | 1,691 | 11,907.73 | 466 | 27.56 | 3,284.32 | 27.58 | 3,275.55 | 27.51 | -8.77 | -188.2 | 26 | 1.54 |
| 2025/07/21 | 77.6 | +0.7 | +0.91 | 1,490 | 11,575.72 | 246 | 16.51 | 1,914.41 | 16.54 | 1,909.78 | 16.5 | -4.63 | -188.21 | 0 | 0 |
| 2025/07/18 | 76.9 | +0.1 | +0.13 | 920 | 7,088.92 | 136 | 14.78 | 1,050.74 | 14.82 | 1,048.8 | 14.79 | -1.94 | -142.65 | 0 | 0 |
| 2025/07/17 | 76.8 | -0.3 | -0.39 | 636 | 4,894.98 | 20 | 3.14 | 154.14 | 3.15 | 154 | 3.15 | -0.14 | -70 | 0 | 0 |
| 2025/07/16 | 77.1 | -0.1 | -0.13 | 840 | 6,532.97 | 262 | 31.19 | 2,038.42 | 31.2 | 2,039.26 | 31.21 | +0.84 | +32.06 | 0 | 0 |
| 2025/07/15 | 77.2 | +0.1 | +0.13 | 328 | 2,535.74 | 49 | 14.94 | 378.78 | 14.94 | 379.15 | 14.95 | +0.37 | +75.51 | 0 | 0 |
| 2025/07/14 | 77.1 | +0.1 | +0.13 | 236 | 1,820.5 | 65 | 27.54 | 501.3 | 27.54 | 502.23 | 27.59 | +0.93 | +143.08 | 0 | 0 |
| 2025/07/11 | 77 | +1.4 | +1.85 | 257 | 1,967.01 | 35 | 13.62 | 267.08 | 13.58 | 268.31 | 13.64 | +1.23 | +351.43 | 0 | 0 |
| 2025/07/10 | 75.6 | -0.5 | -0.66 | 208 | 1,577.9 | 32 | 15.38 | 243.07 | 15.4 | 243.14 | 15.41 | +0.07 | +21.88 | 0 | 0 |
| 2025/07/09 | 76.1 | +1.6 | +2.15 | 212 | 1,604.98 | 23 | 10.85 | 173.96 | 10.84 | 174.33 | 10.86 | +0.37 | +160.87 | 0 | 0 |
| 2025/07/08 | 74.5 | -0.8 | -1.06 | 162 | 1,207.88 | 16 | 9.88 | 119.3 | 9.88 | 119.46 | 9.89 | +0.16 | +100 | 0 | 0 |
| 2025/07/07 | 75.3 | +0 | +0 | 129 | 971.41 | 15 | 11.63 | 112.63 | 11.59 | 113.11 | 11.64 | +0.48 | +320 | 0 | 0 |
| 2025/07/04 | 75.3 | -2 | -2.59 | 543 | 4,127.88 | 59 | 10.87 | 452.25 | 10.96 | 450.72 | 10.92 | -1.53 | -259.32 | 0 | 0 |
| 2025/07/03 | 77.3 | +0 | +0 | 260 | 2,013.17 | 13 | 5 | 100.73 | 5 | 100.79 | 5.01 | +0.06 | +46.15 | 0 | 0 |
| 2025/07/02 | 77.3 | +0.3 | +0.39 | 242 | 1,868.51 | 33 | 13.64 | 254.79 | 13.64 | 255.34 | 13.67 | +0.55 | +166.67 | 0 | 0 |
| 2025/07/01 | 77 | +0.8 | +1.05 | 426 | 3,282.05 | 121 | 28.4 | 931.69 | 28.39 | 931.54 | 28.38 | -0.15 | -12.4 | 0 | 0 |
| 2025/06/30 | 76.2 | -1.1 | -1.42 | 216 | 1,653.56 | 22 | 10.19 | 169.03 | 10.22 | 168.58 | 10.19 | -0.45 | -204.55 | 0 | 0 |
| 2025/06/27 | 77.3 | +0.6 | +0.78 | 344 | 2,662.12 | 103 | 29.94 | 796.42 | 29.92 | 797.57 | 29.96 | +1.15 | +111.65 | 0 | 0 |
| 2025/06/26 | 76.7 | +0.8 | +1.05 | 569 | 4,388.12 | 222 | 39.02 | 1,714.98 | 39.08 | 1,712.35 | 39.02 | -2.63 | -118.47 | 0 | 0 |
| 2025/06/25 | 75.9 | +0.1 | +0.13 | 252 | 1,918.37 | 83 | 32.94 | 632.36 | 32.96 | 632.39 | 32.96 | +0.03 | +3.61 | 0 | 0 |
| 2025/06/24 | 75.8 | +1.3 | +1.74 | 305 | 2,316.67 | 41 | 13.44 | 310.88 | 13.42 | 311.19 | 13.43 | +0.31 | +75.61 | 0 | 0 |
| 2025/06/23 | 74.5 | -0.3 | -0.4 | 329 | 2,426.05 | 125 | 37.99 | 921.49 | 37.98 | 923.83 | 38.08 | +2.34 | +187.2 | 0 | 0 |
| 2025/06/20 | 74.8 | -0.4 | -0.53 | 532 | 3,943.3 | 139 | 26.13 | 1,031.08 | 26.15 | 1,034.44 | 26.23 | +3.36 | +241.73 | 0 | 0 |
| 2025/06/19 | 75.2 | -1.5 | -1.96 | 420 | 3,176.86 | 75 | 17.86 | 568.21 | 17.89 | 569.11 | 17.91 | +0.9 | +120 | 0 | 0 |
| 2025/06/18 | 76.7 | +0.6 | +0.79 | 354 | 2,710.45 | 127 | 35.88 | 972.06 | 35.86 | 974.76 | 35.96 | +2.7 | +212.6 | 0 | 0 |
| 2025/06/17 | 76.1 | +1.1 | +1.47 | 374 | 2,836.97 | 90 | 24.06 | 682.58 | 24.06 | 682.55 | 24.06 | -0.03 | -3.33 | 0 | 0 |
| 2025/06/16 | 75 | +0.2 | +0.27 | 436 | 3,253.29 | 154 | 35.32 | 1,145.95 | 35.22 | 1,151.72 | 35.4 | +5.77 | +374.68 | 0 | 0 |
| 2025/06/13 | 74.8 | -2.4 | -3.11 | 1,104 | 8,318.14 | 146 | 13.22 | 1,105.23 | 13.29 | 1,102.29 | 13.25 | -2.94 | -201.37 | 1 | 0.09 |
| 2025/06/12 | 77.2 | -1.1 | -1.4 | 713 | 5,539.78 | 121 | 16.97 | 943.8 | 17.04 | 942.35 | 17.01 | -1.45 | -119.83 | 0 | 0 |
| 2025/06/11 | 78.3 | +1.1 | +1.42 | 1,469 | 11,244.22 | 705 | 47.99 | 5,357.8 | 47.65 | 5,406.1 | 48.08 | +48.3 | +685.11 | 0 | 0 |
| 2025/06/10 | 77.2 | +0.1 | +0.13 | 350 | 2,712.52 | 29 | 8.29 | 224.62 | 8.28 | 224.69 | 8.28 | +0.07 | +24.14 | 0 | 0 |
| 2025/06/09 | 77.1 | -1.7 | -2.16 | 433 | 3,360.58 | 73 | 16.86 | 566.23 | 16.85 | 568.15 | 16.91 | +1.92 | +263.01 | 0 | 0 |
| 2025/06/06 | 78.8 | -0.4 | -0.51 | 330 | 2,608.93 | 73 | 22.12 | 577.26 | 22.13 | 578.77 | 22.18 | +1.51 | +206.85 | 0 | 0 |
| 2025/06/05 | 79.2 | -2.8 | -3.41 | 940 | 7,542.79 | 206 | 21.91 | 1,652.99 | 21.91 | 1,660.46 | 22.01 | +7.47 | +362.62 | 0 | 0 |
| 2025/06/04 | 82 | -0.9 | -1.09 | 652 | 5,412.63 | 177 | 27.15 | 1,475.82 | 27.27 | 1,471.31 | 27.18 | -4.51 | -254.8 | 0 | 0 |
| 2025/06/03 | 82.9 | -0.1 | -0.12 | 247 | 2,059.67 | 88 | 35.63 | 734.1 | 35.64 | 735.2 | 35.7 | +1.1 | +125 | 0 | 0 |
| 2025/06/02 | 83 | -1 | -1.19 | 415 | 3,475.72 | 113 | 27.23 | 945.21 | 27.19 | 947.52 | 27.26 | +2.31 | +204.42 | 0 | 0 |
| 2025/05/29 | 84 | +2 | +2.44 | 562 | 4,698.19 | 133 | 23.67 | 1,108.15 | 23.59 | 1,114.56 | 23.72 | +6.41 | +481.95 | 0 | 0 |
| 2025/05/28 | 82 | -1.3 | -1.56 | 661 | 5,457.55 | 151 | 22.84 | 1,248.23 | 22.87 | 1,249.59 | 22.9 | +1.36 | +90.07 | 0 | 0 |
| 2025/05/27 | 83.3 | -0.8 | -0.95 | 368 | 3,087.14 | 70 | 19.02 | 586.74 | 19.01 | 588.26 | 19.06 | +1.52 | +217.14 | 1 | 0.27 |
| 2025/05/26 | 84.1 | -0.7 | -0.83 | 349 | 2,948.35 | 66 | 18.91 | 556.95 | 18.89 | 557.83 | 18.92 | +0.88 | +133.33 | 0 | 0 |
| 2025/05/23 | 84.8 | +0 | +0 | 610 | 5,160.23 | 185 | 30.33 | 1,564.09 | 30.31 | 1,569.74 | 30.42 | +5.65 | +305.41 | 1 | 0.16 |
| 2025/05/22 | 84.8 | +1.4 | +1.68 | 627 | 5,261.36 | 118 | 18.82 | 987.16 | 18.76 | 990.9 | 18.83 | +3.74 | +316.95 | 0 | 0 |
| 2025/05/21 | 83.4 | +0.1 | +0.12 | 426 | 3,545.71 | 89 | 20.89 | 740.29 | 20.88 | 742.55 | 20.94 | +2.26 | +253.93 | 0 | 0 |
| 2025/05/20 | 83.3 | +1.6 | +1.96 | 940 | 7,832.42 | 234 | 24.89 | 1,947.52 | 24.86 | 1,948.15 | 24.87 | +0.63 | +26.92 | 0 | 0 |
| 2025/05/19 | 81.7 | +0.5 | +0.62 | 2,844 | 23,736.96 | 1,386 | 48.73 | 11,580.14 | 48.79 | 11,556.85 | 48.69 | -23.29 | -168.04 | 0 | 0 |
| 2025/05/16 | 81.2 | +0.7 | +0.87 | 813 | 6,625.94 | 121 | 14.88 | 982.48 | 14.83 | 986.93 | 14.89 | +4.45 | +367.77 | 0 | 0 |
| 2025/05/15 | 80.5 | +0.3 | +0.37 | 389 | 3,116.04 | 63 | 16.2 | 503.66 | 16.16 | 505.62 | 16.23 | +1.96 | +311.11 | 0 | 0 |
| 2025/05/14 | 80.2 | +0.9 | +1.13 | 496 | 3,964.41 | 51 | 10.28 | 407.2 | 10.27 | 407.67 | 10.28 | +0.47 | +92.16 | 0 | 0 |
| 2025/05/13 | 79.3 | +0.5 | +0.63 | 630 | 4,997.86 | 148 | 23.49 | 1,172.7 | 23.46 | 1,176.26 | 23.54 | +3.56 | +240.54 | 0 | 0 |
| 2025/05/12 | 78.8 | +2.5 | +3.28 | 734 | 5,721.16 | 103 | 14.03 | 797.27 | 13.94 | 806.48 | 14.1 | +9.21 | +894.17 | 0 | 0 |
| 2025/05/09 | 76.3 | -0.5 | -0.65 | 715 | 5,437.74 | 167 | 23.36 | 1,268.61 | 23.33 | 1,272.18 | 23.4 | +3.57 | +213.77 | 0 | 0 |
| 2025/05/08 | 76.8 | +1.1 | +1.45 | 1,119 | 8,500.95 | 317 | 28.33 | 2,399.81 | 28.23 | 2,420.7 | 28.48 | +20.89 | +658.99 | 0 | 0 |
| 2025/05/07 | 75.7 | -1.1 | -1.43 | 424 | 3,224.19 | 99 | 23.35 | 755.93 | 23.45 | 755.52 | 23.43 | -0.41 | -41.41 | 0 | 0 |
| 2025/05/06 | 76.8 | +0.2 | +0.26 | 607 | 4,668.65 | 200 | 32.95 | 1,537.32 | 32.93 | 1,538.35 | 32.95 | +1.03 | +51.5 | 0 | 0 |
| 2025/05/05 | 76.6 | -3.9 | -4.84 | 2,014 | 15,548.18 | 846 | 42.01 | 6,515.01 | 41.9 | 6,525.23 | 41.97 | +10.22 | +120.8 | 2 | 0.1 |
| 2025/05/02 | 80.5 | -0.9 | -1.11 | 2,343 | 19,101.37 | 846 | 36.11 | 6,914.17 | 36.2 | 6,898.73 | 36.12 | -15.44 | -182.51 | 1 | 0.04 |
| 2025/04/30 | 81.4 | +2.9 | +3.69 | 3,791 | 31,172.36 | 1,448 | 38.2 | 11,877.51 | 38.1 | 11,921.46 | 38.24 | +43.95 | +303.52 | 1 | 0.03 |
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。
