4933
84.8
TWD+1.40 (1.68%)
2025.05.22收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2025/05/22) 當沖狀況。整體成交張數為118張，佔整體市場成交張數的18.82%。當日現股當沖之總損益為+3.74萬元、每張平均損益則為+317元。
開盤價
83.2
收盤價
84.8
當日範圍
82.4 - 84.9
成交張數
627
開盤價(昨)
83.9
收盤價(昨)
83.4
昨日範圍
82.2 - 83.9
成交張數(昨)
426
成交金額
5261.36萬
成交金額(昨)
3545.71萬
52週範圍
60.3 - 86.2
發行股數
8193萬
市值
69億
現股當沖－歷史逐日資訊
開盤價
83.2
收盤價
84.8
成交張數
627
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/29 | 78.5 | +2.4 | +3.15 | 602 | 4,681.85 | 136 | 22.59 | 1,055.37 | 22.54 | 1,058.29 | 22.6 | +2.92 | +214.71 | 1 | 0.17 |
| 2025/04/28 | 76.1 | +2.4 | +3.26 | 413 | 3,114.9 | 65 | 15.74 | 487.98 | 15.67 | 491.33 | 15.77 | +3.35 | +515.38 | 0 | 0 |
| 2025/04/25 | 73.7 | +0.3 | +0.41 | 227 | 1,680.03 | 47 | 20.7 | 348.46 | 20.74 | 348.22 | 20.73 | -0.24 | -51.06 | 0 | 0 |
| 2025/04/24 | 73.4 | +0.1 | +0.14 | 467 | 3,451.2 | 209 | 44.75 | 1,546.95 | 44.82 | 1,546.29 | 44.8 | -0.66 | -31.58 | 0 | 0 |
| 2025/04/23 | 73.3 | +2.1 | +2.95 | 581 | 4,271.41 | 280 | 48.19 | 2,061.99 | 48.27 | 2,061.3 | 48.26 | -0.69 | -24.64 | 0 | 0 |
| 2025/04/22 | 71.2 | +1.2 | +1.71 | 266 | 1,879.22 | 75 | 28.2 | 528.31 | 28.11 | 529 | 28.15 | +0.69 | +92 | 0 | 0 |
| 2025/04/21 | 70 | -2.5 | -3.45 | 673 | 4,767.42 | 137 | 20.36 | 974.09 | 20.43 | 972.77 | 20.4 | -1.32 | -96.35 | 0 | 0 |
| 2025/04/18 | 72.5 | +0.1 | +0.14 | 223 | 1,619.78 | 62 | 27.8 | 450.57 | 27.82 | 450.98 | 27.84 | +0.41 | +66.13 | 0 | 0 |
| 2025/04/17 | 72.4 | -0.3 | -0.41 | 260 | 1,871.39 | 74 | 28.46 | 532.31 | 28.44 | 533.53 | 28.51 | +1.22 | +164.86 | 0 | 0 |
| 2025/04/16 | 72.7 | -2.3 | -3.07 | 460 | 3,375.09 | 63 | 13.7 | 463.67 | 13.74 | 463.16 | 13.72 | -0.51 | -80.95 | 0 | 0 |
| 2025/04/15 | 75 | +2.4 | +3.31 | 762 | 5,701.06 | 277 | 36.35 | 2,067.52 | 36.27 | 2,073.87 | 36.38 | +6.35 | +229.24 | 0 | 0 |
| 2025/04/14 | 72.6 | +0.3 | +0.41 | 953 | 6,935.95 | 385 | 40.4 | 2,799.1 | 40.36 | 2,810.86 | 40.53 | +11.76 | +305.45 | 1 | 0.1 |
| 2025/04/11 | 72.3 | -0.4 | -0.55 | 671 | 4,803.99 | 241 | 35.92 | 1,719.44 | 35.79 | 1,731.66 | 36.05 | +12.22 | +507.05 | 3 | 0.45 |
| 2025/04/10 | 72.7 | +6.6 | +9.98 | 631 | 4,580.89 | 39 | 6.18 | 281.26 | 6.14 | 283 | 6.18 | +1.74 | +446.15 | 1 | 0.16 |
| 2025/04/09 | 66.1 | -7.3 | -9.95 | 1,979 | 13,636.49 | 335 | 16.93 | 2,345.62 | 17.2 | 2,302.24 | 16.88 | -43.38 | -1,294.93 | 0 | 0 |
| 2025/04/08 | 73.4 | -0.8 | -1.08 | 1,356 | 9,689.41 | 307 | 22.64 | 2,193.09 | 22.63 | 2,209.29 | 22.8 | +16.2 | +527.69 | 0 | 0 |
| 2025/04/07 | 74.2 | -8.2 | -9.95 | 603 | 4,474.27 | 2 | 0.33 | 14.84 | 0.33 | 14.84 | 0.33 | +0 | +0 | 0 | 0 |
| 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 |
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。
