4933
82.4
TWD+1.90 (2.36%)
2025.04.02收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2025/04/02) 當沖狀況。整體成交張數為206張，佔整體市場成交張數的34.23%。當日現股當沖之總損益為-9,300元、每張平均損益則為-45元。
開盤價
80.6
收盤價
82.4
當日範圍
80 - 82.5
成交張數
602
開盤價(昨)
80
收盤價(昨)
80.5
昨日範圍
79.2 - 80.9
成交張數(昨)
686
成交金額
4897.20萬
成交金額(昨)
5486.89萬
52週範圍
54.8 - 86.2
發行股數
8190萬
市值
67億
現股當沖－歷史逐日資訊
開盤價
80.6
收盤價
82.4
成交張數
602
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 | 82.4 | +1.9 | +2.36 | 602 | 4,895.93 | 206 | 34.23 | 1,669.47 | 34.1 | 1,668.54 | 34.08 | -0.93 | -45.15 | 0 | 0 |
| 2025/04/01 | 80.5 | +1.5 | +1.9 | 686 | 5,487.67 | 326 | 47.52 | 2,605.73 | 47.48 | 2,608.38 | 47.53 | +2.65 | +81.29 | 0 | 0 |
| 2025/03/31 | 79 | -3.3 | -4.01 | 1,156 | 9,192.18 | 282 | 24.4 | 2,244.9 | 24.42 | 2,248.4 | 24.46 | +3.5 | +124.11 | 3 | 0.26 |
| 2025/03/28 | 82.3 | -1.2 | -1.44 | 1,129 | 9,300.49 | 491 | 43.48 | 4,053.91 | 43.59 | 4,060.96 | 43.66 | +7.05 | +143.58 | 0 | 0 |
| 2025/03/27 | 83.5 | -1.7 | -2 | 918 | 7,643.81 | 377 | 41.09 | 3,141.8 | 41.1 | 3,145.87 | 41.16 | +4.07 | +107.96 | 0 | 0 |
| 2025/03/26 | 85.2 | +1.4 | +1.67 | 1,469 | 12,437.39 | 620 | 42.21 | 5,247.96 | 42.2 | 5,251.81 | 42.23 | +3.85 | +62.1 | 2 | 0.14 |
| 2025/03/25 | 83.8 | +1.5 | +1.82 | 1,293 | 10,777.89 | 483 | 37.37 | 4,023.66 | 37.33 | 4,029.05 | 37.38 | +5.39 | +111.59 | 0 | 0 |
| 2025/03/24 | 82.3 | +0.7 | +0.86 | 634 | 5,228.31 | 210 | 33.15 | 1,733.26 | 33.15 | 1,733.21 | 33.15 | -0.05 | -2.38 | 0 | 0 |
| 2025/03/21 | 81.6 | +0.2 | +0.25 | 300 | 2,439.35 | 65 | 21.7 | 528.9 | 21.68 | 529.98 | 21.73 | +1.08 | +166.15 | 0 | 0 |
| 2025/03/20 | 81.4 | +0.6 | +0.74 | 343 | 2,787.05 | 49 | 14.27 | 397.78 | 14.27 | 398.3 | 14.29 | +0.52 | +106.12 | 0 | 0 |
| 2025/03/19 | 80.8 | -1.1 | -1.34 | 478 | 3,880.79 | 56 | 11.71 | 456.25 | 11.76 | 455.35 | 11.73 | -0.9 | -160.71 | 0 | 0 |
| 2025/03/18 | 81.9 | -0.4 | -0.49 | 492 | 4,026.93 | 101 | 20.52 | 826.18 | 20.52 | 827.42 | 20.55 | +1.24 | +122.77 | 0 | 0 |
| 2025/03/17 | 82.3 | +0.7 | +0.86 | 512 | 4,204.98 | 115 | 22.47 | 945.91 | 22.5 | 946.16 | 22.5 | +0.25 | +21.74 | 0 | 0 |
| 2025/03/14 | 81.6 | +1.7 | +2.13 | 827 | 6,723.57 | 275 | 33.23 | 2,234.51 | 33.23 | 2,235.75 | 33.25 | +1.24 | +45.09 | 1 | 0.12 |
| 2025/03/13 | 79.9 | -1.4 | -1.72 | 931 | 7,522.79 | 159 | 17.07 | 1,287.25 | 17.11 | 1,287.82 | 17.12 | +0.57 | +35.85 | 1 | 0.11 |
| 2025/03/12 | 81.3 | -2.3 | -2.75 | 1,005 | 8,292.37 | 272 | 27.07 | 2,250.64 | 27.14 | 2,251.14 | 27.15 | +0.5 | +18.38 | 0 | 0 |
| 2025/03/11 | 83.6 | +1.7 | +2.08 | 1,672 | 13,633.75 | 665 | 39.78 | 5,388.33 | 39.52 | 5,440.39 | 39.9 | +52.06 | +782.86 | 6 | 0.36 |
| 2025/03/10 | 81.9 | -2.1 | -2.5 | 1,334 | 11,029.61 | 499 | 37.41 | 4,132.9 | 37.47 | 4,130.35 | 37.45 | -2.55 | -51.1 | 0 | 0 |
| 2025/03/07 | 84 | -2.2 | -2.55 | 4,873 | 40,826.87 | 2,660 | 54.59 | 22,318.14 | 54.67 | 22,300.21 | 54.62 | -17.93 | -67.41 | 24 | 0.49 |
| 2025/03/06 | 86.2 | +7.8 | +9.95 | 10,513 | 89,212.14 | 6,197 | 58.95 | 52,482.45 | 58.83 | 52,550.92 | 58.91 | +68.47 | +110.49 | 10 | 0.1 |
| 2025/03/05 | 78.4 | +0.4 | +0.51 | 839 | 6,544.38 | 196 | 23.37 | 1,529.26 | 23.37 | 1,530.2 | 23.38 | +0.94 | +47.96 | 1 | 0.12 |
| 2025/03/04 | 78 | +2 | +2.63 | 930 | 7,134.51 | 312 | 33.54 | 2,377.08 | 33.32 | 2,377.8 | 33.33 | +0.72 | +23.08 | 0 | 0 |
| 2025/03/03 | 76 | +0.8 | +1.06 | 566 | 4,312.75 | 117 | 20.66 | 889.71 | 20.63 | 891.52 | 20.67 | +1.81 | +154.7 | 1 | 0.18 |
| 2025/02/27 | 75.2 | -0.4 | -0.53 | 1,114 | 8,536.32 | 351 | 31.51 | 2,686.33 | 31.47 | 2,696.86 | 31.59 | +10.53 | +300 | 0 | 0 |
| 2025/02/26 | 75.6 | +0.9 | +1.2 | 346 | 2,603.4 | 71 | 20.54 | 534.73 | 20.54 | 534.82 | 20.54 | +0.09 | +12.68 | 0 | 0 |
| 2025/02/25 | 74.7 | +0.1 | +0.13 | 231 | 1,731.83 | 28 | 12.1 | 209.41 | 12.09 | 209.5 | 12.1 | +0.09 | +32.14 | 0 | 0 |
| 2025/02/24 | 74.6 | +0.6 | +0.81 | 257 | 1,910.49 | 27 | 10.51 | 200.08 | 10.47 | 200.96 | 10.52 | +0.88 | +325.93 | 0 | 0 |
| 2025/02/21 | 74 | +0.2 | +0.27 | 299 | 2,213.91 | 31 | 10.37 | 229.69 | 10.37 | 229.8 | 10.38 | +0.11 | +35.48 | 0 | 0 |
| 2025/02/20 | 73.8 | -1.2 | -1.6 | 603 | 4,472.41 | 72 | 11.93 | 534.57 | 11.95 | 535.15 | 11.97 | +0.58 | +80.56 | 0 | 0 |
| 2025/02/19 | 75 | -0.7 | -0.92 | 477 | 3,607.31 | 128 | 26.85 | 970.43 | 26.9 | 969.56 | 26.88 | -0.87 | -67.97 | 0 | 0 |
| 2025/02/18 | 75.7 | -0.3 | -0.39 | 291 | 2,200.3 | 48 | 16.52 | 364.08 | 16.55 | 363.63 | 16.53 | -0.45 | -93.75 | 0 | 0 |
| 2025/02/17 | 76 | +1.7 | +2.29 | 455 | 3,429.08 | 66 | 14.51 | 495.97 | 14.46 | 498.4 | 14.53 | +2.43 | +368.18 | 0 | 0 |
| 2025/02/14 | 74.3 | -0.6 | -0.8 | 349 | 2,611.18 | 45 | 12.88 | 336.49 | 12.89 | 336.8 | 12.9 | +0.31 | +68.89 | 0 | 0 |
| 2025/02/13 | 74.9 | +1.1 | +1.49 | 383 | 2,850.16 | 87 | 22.71 | 646.08 | 22.67 | 647.35 | 22.71 | +1.27 | +145.98 | 0 | 0 |
| 2025/02/12 | 73.8 | +0.1 | +0.14 | 601 | 4,441.8 | 134 | 22.31 | 990.36 | 22.3 | 992.17 | 22.34 | +1.81 | +135.07 | 0 | 0 |
| 2025/02/11 | 73.7 | -0.1 | -0.14 | 671 | 4,956.86 | 148 | 22.05 | 1,092.6 | 22.04 | 1,093.97 | 22.07 | +1.37 | +92.57 | 1 | 0.15 |
| 2025/02/10 | 73.8 | -6.7 | -8.32 | 1,906 | 14,138.84 | 484 | 25.39 | 3,598.75 | 25.45 | 3,597.11 | 25.44 | -1.64 | -33.88 | 1 | 0.05 |
| 2025/02/07 | 80.5 | +1 | +1.26 | 810 | 6,487.51 | 173 | 21.37 | 1,384.25 | 21.34 | 1,389.9 | 21.42 | +5.65 | +326.59 | 0 | 0 |
| 2025/02/06 | 79.5 | -1.6 | -1.97 | 1,480 | 11,841.26 | 352 | 23.78 | 2,821.2 | 23.83 | 2,820.93 | 23.82 | -0.27 | -7.67 | 0 | 0 |
| 2025/02/05 | 81.1 | +4.8 | +6.29 | 1,829 | 14,504.34 | 435 | 23.78 | 3,426.71 | 23.63 | 3,479.26 | 23.99 | +52.55 | +1,208.05 | 5 | 0.27 |
| 2025/02/04 | 76.3 | +1.7 | +2.28 | 861 | 6,563.09 | 207 | 24.05 | 1,576.33 | 24.02 | 1,582.02 | 24.1 | +5.69 | +274.88 | 0 | 0 |
| 2025/02/03 | 74.6 | -0.7 | -0.93 | 755 | 5,653.31 | 132 | 17.48 | 988.15 | 17.48 | 990.64 | 17.52 | +2.49 | +188.64 | 0 | 0 |
| 2025/01/22 | 75.3 | -0.5 | -0.66 | 800 | 6,048.44 | 205 | 25.62 | 1,548.6 | 25.6 | 1,553.13 | 25.68 | +4.53 | +220.98 | 0 | 0 |
| 2025/01/21 | 75.8 | +1.6 | +2.16 | 1,856 | 14,179.78 | 570 | 30.72 | 4,345.6 | 30.65 | 4,361.87 | 30.76 | +16.27 | +285.44 | 5 | 0.27 |
| 2025/01/20 | 74.2 | +0.7 | +0.95 | 595 | 4,418.7 | 125 | 20.99 | 926.85 | 20.98 | 927.32 | 20.99 | +0.47 | +37.6 | 0 | 0 |
| 2025/01/17 | 73.5 | +0.3 | +0.41 | 440 | 3,233 | 80 | 18.2 | 587.97 | 18.19 | 589.48 | 18.23 | +1.51 | +188.75 | 0 | 0 |
| 2025/01/16 | 73.2 | -0.4 | -0.54 | 689 | 5,075.12 | 114 | 16.55 | 841.13 | 16.57 | 841.53 | 16.58 | +0.4 | +35.09 | 0 | 0 |
| 2025/01/15 | 73.6 | -0.4 | -0.54 | 1,009 | 7,528.17 | 347 | 34.39 | 2,589.26 | 34.39 | 2,585.95 | 34.35 | -3.31 | -95.39 | 0 | 0 |
| 2025/01/14 | 74 | +1.1 | +1.51 | 817 | 6,009.98 | 198 | 24.24 | 1,454.46 | 24.2 | 1,457.55 | 24.25 | +3.09 | +156.06 | 8 | 0.98 |
| 2025/01/13 | 72.9 | +0.6 | +0.83 | 1,176 | 8,448.27 | 325 | 27.63 | 2,314.75 | 27.4 | 2,339.62 | 27.69 | +24.87 | +765.23 | 0 | 0 |
| 2025/01/10 | 72.3 | -0.1 | -0.14 | 827 | 5,971.57 | 207 | 25.04 | 1,495.18 | 25.04 | 1,497.54 | 25.08 | +2.36 | +114.01 | 0 | 0 |
| 2025/01/09 | 72.4 | +0.7 | +0.98 | 2,514 | 18,447.24 | 778 | 30.94 | 5,704.71 | 30.92 | 5,711.91 | 30.96 | +7.2 | +92.54 | 14 | 0.56 |
| 2025/01/08 | 71.7 | +1.5 | +2.14 | 945 | 6,726.96 | 139 | 14.71 | 987.52 | 14.68 | 991.64 | 14.74 | +4.12 | +296.4 | 0 | 0 |
| 2025/01/07 | 70.2 | +0 | +0 | 536 | 3,751.36 | 101 | 18.84 | 706.33 | 18.83 | 708.47 | 18.89 | +2.14 | +211.88 | 0 | 0 |
| 2025/01/06 | 70.2 | +1.6 | +2.33 | 763 | 5,321.16 | 127 | 16.65 | 882.56 | 16.59 | 887.65 | 16.68 | +5.09 | +400.79 | 0 | 0 |
| 2025/01/03 | 68.6 | -0.1 | -0.15 | 349 | 2,407.31 | 74 | 21.23 | 510.98 | 21.23 | 511.3 | 21.24 | +0.32 | +43.24 | 0 | 0 |
| 2025/01/02 | 68.7 | +0.6 | +0.88 | 526 | 3,617.56 | 133 | 25.31 | 912.91 | 25.24 | 915.42 | 25.3 | +2.51 | +188.72 | 0 | 0 |
| 2024/12/31 | 68.1 | +0.4 | +0.59 | 174 | 1,176.3 | 32 | 18.39 | 215.56 | 18.33 | 216.17 | 18.38 | +0.61 | +190.62 | 0 | 0 |
| 2024/12/30 | 67.7 | -0.1 | -0.15 | 325 | 2,214.22 | 43 | 13.22 | 293.11 | 13.24 | 292.91 | 13.23 | -0.2 | -46.51 | 0 | 0 |
| 2024/12/27 | 67.8 | +0.3 | +0.44 | 739 | 5,067.92 | 315 | 42.63 | 2,160.05 | 42.62 | 2,162.78 | 42.68 | +2.73 | +86.67 | 1 | 0.14 |
| 2024/12/26 | 67.5 | +0.3 | +0.45 | 202 | 1,353.07 | 22 | 10.91 | 147.5 | 10.9 | 148.04 | 10.94 | +0.54 | +245.45 | 0 | 0 |
| 2024/12/25 | 67.2 | +0.5 | +0.75 | 186 | 1,246.65 | 20 | 10.74 | 133.96 | 10.75 | 133.96 | 10.75 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 66.7 | +0.2 | +0.3 | 301 | 2,021.03 | 60 | 19.9 | 403.26 | 19.95 | 402.14 | 19.9 | -1.12 | -186.67 | 0 | 0 |
| 2024/12/23 | 66.5 | +1.2 | +1.84 | 237 | 1,575.34 | 25 | 10.54 | 165.84 | 10.53 | 166.36 | 10.56 | +0.52 | +208 | 0 | 0 |
| 2024/12/20 | 65.3 | -0.4 | -0.61 | 313 | 2,055.84 | 70 | 22.37 | 460.79 | 22.41 | 460.6 | 22.4 | -0.19 | -27.14 | 0 | 0 |
| 2024/12/19 | 65.7 | -1.1 | -1.65 | 427 | 2,815.16 | 70 | 16.38 | 461.38 | 16.39 | 461.96 | 16.41 | +0.58 | +82.86 | 0 | 0 |
| 2024/12/18 | 66.8 | +0.8 | +1.21 | 398 | 2,629.87 | 92 | 23.12 | 606.31 | 23.05 | 608.64 | 23.14 | +2.33 | +253.26 | 0 | 0 |
| 2024/12/17 | 66 | -0.1 | -0.15 | 445 | 2,954.73 | 58 | 13.02 | 383.74 | 12.99 | 385.51 | 13.05 | +1.77 | +305.17 | 0 | 0 |
| 2024/12/16 | 66.1 | -2.9 | -4.2 | 1,033 | 6,922.78 | 219 | 21.2 | 1,475.67 | 21.32 | 1,472.95 | 21.28 | -2.72 | -124.2 | 1 | 0.1 |
| 2024/12/13 | 69 | -1.6 | -2.27 | 737 | 5,119.06 | 187 | 25.38 | 1,300.14 | 25.4 | 1,299.8 | 25.39 | -0.34 | -18.18 | 1 | 0.14 |
| 2024/12/12 | 70.6 | -0.9 | -1.26 | 1,410 | 10,023.93 | 559 | 39.65 | 3,974.94 | 39.65 | 3,975.38 | 39.66 | +0.44 | +7.87 | 5 | 0.35 |
| 2024/12/11 | 71.5 | +2.4 | +3.47 | 2,026 | 14,349.7 | 749 | 36.97 | 5,291.72 | 36.88 | 5,312.87 | 37.02 | +21.15 | +282.38 | 0 | 0 |
| 2024/12/10 | 69.1 | -1.4 | -1.99 | 3,554 | 25,137.48 | 1,812 | 50.99 | 12,849.13 | 51.12 | 12,801.34 | 50.93 | -47.79 | -263.74 | 2 | 0.06 |
| 2024/12/09 | 70.5 | +3.5 | +5.22 | 2,042 | 14,184.92 | 592 | 28.99 | 4,106.36 | 28.95 | 4,117.07 | 29.02 | +10.71 | +180.91 | 0 | 0 |
| 2024/12/06 | 67 | +1.5 | +2.29 | 1,426 | 9,555.45 | 498 | 34.92 | 3,332.61 | 34.88 | 3,339.94 | 34.95 | +7.33 | +147.19 | 0 | 0 |
| 2024/12/05 | 65.5 | +0.7 | +1.08 | 465 | 3,025 | 93 | 20.02 | 605.76 | 20.03 | 607.42 | 20.08 | +1.66 | +178.49 | 0 | 0 |
| 2024/12/04 | 64.8 | +1.3 | +2.05 | 395 | 2,538 | 21 | 5.32 | 134.15 | 5.29 | 135.83 | 5.35 | +1.68 | +800 | 0 | 0 |
| 2024/12/03 | 63.5 | +0.1 | +0.16 | 225 | 1,428.68 | 21 | 9.33 | 133.62 | 9.35 | 133.35 | 9.33 | -0.27 | -128.57 | 0 | 0 |
| 2024/12/02 | 63.4 | -0.1 | -0.16 | 342 | 2,166.65 | 20 | 5.84 | 126.82 | 5.85 | 127.36 | 5.88 | +0.54 | +270 | 0 | 0 |
| 2024/11/29 | 63.5 | +0.4 | +0.63 | 264 | 1,671.74 | 27 | 10.22 | 170.92 | 10.22 | 171.02 | 10.23 | +0.1 | +37.04 | 0 | 0 |
| 2024/11/28 | 63.1 | -0.8 | -1.25 | 402 | 2,540.04 | 76 | 18.91 | 480.37 | 18.91 | 481.24 | 18.95 | +0.87 | +114.47 | 3 | 0.75 |
| 2024/11/27 | 63.9 | -2.8 | -4.2 | 952 | 6,144.07 | 110 | 11.56 | 710.52 | 11.56 | 711.96 | 11.59 | +1.44 | +130.91 | 3 | 0.32 |
| 2024/11/26 | 66.7 | +1.2 | +1.83 | 805 | 5,396.02 | 215 | 26.71 | 1,439.57 | 26.68 | 1,439.5 | 26.68 | -0.07 | -3.26 | 0 | 0 |
| 2024/11/25 | 65.5 | +1.3 | +2.02 | 257 | 1,673.77 | 31 | 12.06 | 200.89 | 12 | 201.04 | 12.01 | +0.15 | +48.39 | 0 | 0 |
| 2024/11/22 | 64.2 | +0.6 | +0.94 | 289 | 1,859.62 | 32 | 11.07 | 205.65 | 11.06 | 206.09 | 11.08 | +0.44 | +137.5 | 0 | 0 |
| 2024/11/21 | 63.6 | +0.9 | +1.44 | 326 | 2,065.75 | 49 | 15.03 | 309.66 | 14.99 | 310.87 | 15.05 | +1.21 | +246.94 | 0 | 0 |
| 2024/11/20 | 62.7 | -0.8 | -1.26 | 352 | 2,228.62 | 48 | 13.64 | 305.02 | 13.69 | 305.21 | 13.7 | +0.19 | +39.58 | 0 | 0 |
| 2024/11/19 | 63.5 | +0.4 | +0.63 | 238 | 1,508.06 | 36 | 15.13 | 227.94 | 15.11 | 227.73 | 15.1 | -0.21 | -58.33 | 0 | 0 |
| 2024/11/18 | 63.1 | -0.7 | -1.1 | 310 | 1,964.72 | 27 | 8.71 | 170.91 | 8.7 | 171.48 | 8.73 | +0.57 | +211.11 | 0 | 0 |
| 2024/11/15 | 63.8 | +0.4 | +0.63 | 276 | 1,765.37 | 43 | 15.58 | 274.97 | 15.58 | 275.08 | 15.58 | +0.11 | +25.58 | 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。
