4933
55.7
TWD-0.80 (-1.42%)
2026.07.27收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2026/04/24) 當沖狀況。整體成交張數為860張，佔整體市場成交張數的31.69%。當日現股當沖之總損益為+88.45萬元、每張平均損益則為+1,028元。
開盤價
56.1
收盤價
55.7
當日範圍
55.1 - 56.5
成交張數
118
開盤價(昨)
56.1
收盤價(昨)
56.5
昨日範圍
56 - 56.8
成交張數(昨)
44
成交金額
656.61萬
成交金額(昨)
247.67萬
52週範圍
54.8 - 77.9
發行股數
8266萬
市值
46億
現股當沖－歷史逐日資訊
開盤價
56.1
收盤價
55.7
成交張數
118
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(%) | ||||||
| 2026/04/24 | 67.5 | +4.7 | +7.48 | 2,714 | 17,820.41 | 860 | 31.69 | 5,602.44 | 31.44 | 5,690.89 | 31.93 | +88.45 | +1,028.49 | 9 | 0.33 |
| 2026/04/23 | 62.8 | +1.4 | +2.28 | 697 | 4,288.24 | 203 | 29.12 | 1,250.14 | 29.15 | 1,250.42 | 29.16 | +0.28 | +13.79 | 0 | 0 |
| 2026/04/22 | 61.4 | +0.8 | +1.32 | 418 | 2,554.26 | 151 | 36.12 | 921.49 | 36.08 | 921.04 | 36.06 | -0.45 | -29.8 | 0 | 0 |
| 2026/04/21 | 60.6 | +0.1 | +0.17 | 158 | 959.06 | 39 | 24.68 | 236.35 | 24.64 | 236.95 | 24.71 | +0.6 | +153.85 | 0 | 0 |
| 2026/04/20 | 60.5 | +0.1 | +0.17 | 179 | 1,084.36 | 62 | 34.64 | 375.96 | 34.67 | 375.86 | 34.66 | -0.1 | -16.13 | 0 | 0 |
| 2026/04/17 | 60.4 | +0.3 | +0.5 | 91 | 548.6 | 9 | 9.89 | 54.28 | 9.89 | 54.32 | 9.9 | +0.04 | +44.44 | 0 | 0 |
| 2026/04/16 | 60.1 | +0.7 | +1.18 | 135 | 807.32 | 26 | 19.26 | 155.87 | 19.31 | 155.39 | 19.25 | -0.48 | -184.62 | 0 | 0 |
| 2026/04/15 | 59.4 | -0.8 | -1.33 | 206 | 1,231.61 | 79 | 38.35 | 474 | 38.49 | 473.92 | 38.48 | -0.08 | -10.13 | 0 | 0 |
| 2026/04/14 | 60.2 | -0.5 | -0.82 | 326 | 1,974.36 | 95 | 29.14 | 575.65 | 29.16 | 575.51 | 29.15 | -0.14 | -14.74 | 0 | 0 |
| 2026/04/13 | 60.7 | +0.3 | +0.5 | 133 | 806.87 | 38 | 28.57 | 230.92 | 28.62 | 230.75 | 28.6 | -0.17 | -44.74 | 0 | 0 |
| 2026/04/10 | 60.4 | +1.2 | +2.03 | 317 | 1,911.52 | 102 | 32.18 | 614.42 | 32.14 | 614.79 | 32.16 | +0.37 | +36.27 | 0 | 0 |
| 2026/04/09 | 59.2 | +1.3 | +2.25 | 280 | 1,653.71 | 121 | 43.21 | 714.34 | 43.2 | 714.42 | 43.2 | +0.08 | +6.61 | 0 | 0 |
| 2026/04/08 | 57.9 | +0.9 | +1.58 | 181 | 1,050.73 | 79 | 43.65 | 459.79 | 43.76 | 458.33 | 43.62 | -1.46 | -184.81 | 0 | 0 |
| 2026/04/07 | 57 | +0.3 | +0.53 | 125 | 714.56 | 49 | 39.2 | 279.66 | 39.14 | 281.42 | 39.38 | +1.76 | +359.18 | 0 | 0 |
| 2026/04/02 | 56.7 | -1 | -1.73 | 197 | 1,125.66 | 35 | 17.77 | 201.58 | 17.91 | 200.04 | 17.77 | -1.54 | -440 | 0 | 0 |
| 2026/04/01 | 57.7 | +1 | +1.76 | 192 | 1,110.51 | 53 | 27.6 | 307.77 | 27.71 | 306.54 | 27.6 | -1.23 | -232.08 | 0 | 0 |
| 2026/03/31 | 56.7 | -0.8 | -1.39 | 144 | 823.6 | 11 | 7.64 | 63.01 | 7.65 | 63.21 | 7.67 | +0.2 | +181.82 | 0 | 0 |
| 2026/03/30 | 57.5 | -0.7 | -1.2 | 120 | 693.37 | 13 | 10.83 | 74.85 | 10.8 | 75.02 | 10.82 | +0.17 | +130.77 | 0 | 0 |
| 2026/03/27 | 58.2 | +0.1 | +0.17 | 109 | 630.88 | 18 | 16.51 | 104 | 16.48 | 104.22 | 16.52 | +0.22 | +122.22 | 0 | 0 |
| 2026/03/26 | 58.1 | +0.1 | +0.17 | 102 | 594.22 | 20 | 19.61 | 116.31 | 19.57 | 116.66 | 19.63 | +0.35 | +175 | 0 | 0 |
| 2026/03/25 | 58 | +0.2 | +0.35 | 129 | 750.03 | 8 | 6.2 | 46.52 | 6.2 | 46.6 | 6.21 | +0.08 | +100 | 0 | 0 |
| 2026/03/24 | 57.8 | -0.5 | -0.86 | 142 | 827.17 | 28 | 19.72 | 163.12 | 19.72 | 163.66 | 19.79 | +0.54 | +192.86 | 0 | 0 |
| 2026/03/23 | 58.3 | -2.2 | -3.64 | 290 | 1,700.01 | 35 | 12.07 | 205.06 | 12.06 | 205.17 | 12.07 | +0.11 | +31.43 | 0 | 0 |
| 2026/03/20 | 60.5 | -0.5 | -0.82 | 274 | 1,668.55 | 50 | 18.25 | 304.16 | 18.23 | 305.08 | 18.28 | +0.92 | +184 | 0 | 0 |
| 2026/03/19 | 61 | -2.4 | -3.79 | 529 | 3,253.5 | 133 | 25.14 | 818.19 | 25.15 | 819.51 | 25.19 | +1.32 | +99.25 | 0 | 0 |
| 2026/03/18 | 63.4 | +3.4 | +5.67 | 2,274 | 14,233.07 | 1,143 | 50.26 | 7,132.97 | 50.12 | 7,193.98 | 50.54 | +61.01 | +533.77 | 2 | 0.09 |
| 2026/03/17 | 60 | -0.8 | -1.32 | 1,737 | 10,566.44 | 802 | 46.17 | 4,886.06 | 46.24 | 4,874.99 | 46.14 | -11.07 | -138.03 | 1 | 0.06 |
| 2026/03/16 | 60.8 | +5.5 | +9.95 | 756 | 4,468.9 | 239 | 31.61 | 1,381.84 | 30.92 | 1,418.3 | 31.74 | +36.46 | +1,525.52 | -- | -- |
| 2026/03/13 | 55.3 | +0 | +0 | 267 | 1,479.86 | 19 | 7.12 | 105 | 7.1 | 105.47 | 7.13 | +0.47 | +247.37 | -- | -- |
| 2026/03/12 | 55.3 | +0.2 | +0.36 | 84 | 463.46 | 8 | 9.52 | 44.18 | 9.53 | 44.11 | 9.52 | -0.07 | -87.5 | -- | -- |
| 2026/03/11 | 55.1 | +0.3 | +0.55 | 176 | 968.89 | 22 | 12.5 | 121.12 | 12.5 | 120.92 | 12.48 | -0.2 | -90.91 | -- | -- |
| 2026/03/10 | 54.8 | -4.7 | -7.9 | 784 | 4,337.51 | 116 | 14.8 | 642.44 | 14.81 | 641.56 | 14.79 | -0.88 | -75.86 | -- | -- |
| 2026/03/09 | 59.5 | -1.2 | -1.98 | 289 | 1,685.82 | 47 | 16.26 | 273.18 | 16.2 | 275.5 | 16.34 | +2.32 | +493.62 | -- | -- |
| 2026/03/06 | 60.7 | +1.1 | +1.85 | 266 | 1,600.05 | 20 | 7.52 | 120 | 7.5 | 120.15 | 7.51 | +0.15 | +75 | -- | -- |
| 2026/03/05 | 59.6 | +2.6 | +4.56 | 172 | 1,012.77 | 14 | 8.14 | 83.35 | 8.23 | 82.77 | 8.17 | -0.58 | -414.29 | -- | -- |
| 2026/03/04 | 57 | -1.7 | -2.9 | 173 | 988.07 | 38 | 21.97 | 217.33 | 22 | 217.68 | 22.03 | +0.35 | +92.11 | -- | -- |
| 2026/03/03 | 58.7 | -1.1 | -1.84 | 308 | 1,798.24 | 71 | 23.05 | 413.28 | 22.98 | 417.59 | 23.22 | +4.31 | +607.04 | -- | -- |
| 2026/03/02 | 59.8 | +0.3 | +0.5 | 120 | 711.27 | 11 | 9.17 | 64.17 | 9.02 | 65.09 | 9.15 | +0.92 | +836.36 | -- | -- |
| 2026/02/26 | 59.5 | +0.2 | +0.34 | 97 | 577.45 | 6 | 6.19 | 35.7 | 6.18 | 35.72 | 6.19 | +0.02 | +33.33 | -- | -- |
| 2026/02/25 | 59.3 | +0.5 | +0.85 | 140 | 827.84 | 6 | 4.29 | 35.5 | 4.29 | 35.53 | 4.29 | +0.03 | +50 | -- | -- |
| 2026/02/24 | 58.8 | +0 | +0 | 88 | 518.19 | 9 | 10.23 | 52.72 | 10.17 | 53.11 | 10.25 | +0.39 | +433.33 | -- | -- |
| 2026/02/23 | 58.8 | +0.8 | +1.38 | 164 | 959.64 | 15 | 9.15 | 87.4 | 9.11 | 87.94 | 9.16 | +0.54 | +360 | -- | -- |
| 2026/02/11 | 58 | +0.1 | +0.17 | 72 | 418.18 | 18 | 25 | 104.85 | 25.07 | 104.51 | 24.99 | -0.34 | -188.89 | -- | -- |
| 2026/02/10 | 57.9 | +0.8 | +1.4 | 105 | 608.62 | 9 | 8.57 | 52.01 | 8.55 | 52.08 | 8.56 | +0.07 | +77.78 | -- | -- |
| 2026/02/09 | 57.1 | +0.9 | +1.6 | 112 | 640.22 | 28 | 25 | 159.84 | 24.97 | 160.38 | 25.05 | +0.54 | +192.86 | -- | -- |
| 2026/02/06 | 56.2 | -0.2 | -0.35 | 118 | 654.47 | 34 | 28.81 | 188.14 | 28.75 | 189 | 28.88 | +0.86 | +252.94 | -- | -- |
| 2026/02/05 | 56.4 | -0.1 | -0.18 | 56 | 318.75 | 9 | 16.07 | 51.19 | 16.06 | 51.09 | 16.03 | -0.1 | -111.11 | -- | -- |
| 2026/02/04 | 56.5 | +0.5 | +0.89 | 95 | 538.24 | 16 | 16.84 | 90.57 | 16.83 | 90.51 | 16.82 | -0.06 | -37.5 | -- | -- |
| 2026/02/03 | 56 | +0.7 | +1.27 | 64 | 357.57 | 11 | 17.19 | 61.52 | 17.21 | 61.53 | 17.21 | +0.01 | +9.09 | -- | -- |
| 2026/02/02 | 55.3 | -0.9 | -1.6 | 182 | 1,005.5 | 30 | 16.48 | 165.81 | 16.49 | 165.71 | 16.48 | -0.1 | -33.33 | -- | -- |
| 2026/01/30 | 56.2 | -1.1 | -1.92 | 214 | 1,206.9 | 16 | 7.48 | 90.31 | 7.48 | 90.45 | 7.49 | +0.14 | +87.5 | -- | -- |
| 2026/01/29 | 57.3 | -0.7 | -1.21 | 187 | 1,070.86 | 26 | 13.9 | 149.09 | 13.92 | 149.38 | 13.95 | +0.29 | +111.54 | -- | -- |
| 2026/01/28 | 58 | -1.1 | -1.86 | 243 | 1,417.24 | 8 | 3.29 | 46.76 | 3.3 | 46.7 | 3.3 | -0.06 | -75 | -- | -- |
| 2026/01/27 | 59.1 | +0.3 | +0.51 | 100 | 593.33 | 20 | 20 | 118.72 | 20.01 | 118.89 | 20.04 | +0.17 | +85 | -- | -- |
| 2026/01/26 | 58.8 | -0.4 | -0.68 | 390 | 2,297.12 | 10 | 2.56 | 58.96 | 2.57 | 58.91 | 2.56 | -0.05 | -50 | -- | -- |
| 2026/01/23 | 59.2 | +0.5 | +0.85 | 92 | 544.15 | 15 | 16.3 | 88.51 | 16.27 | 88.88 | 16.33 | +0.37 | +246.67 | -- | -- |
| 2026/01/22 | 58.7 | +0.2 | +0.34 | 142 | 834.41 | 14 | 9.86 | 82.24 | 9.86 | 82.35 | 9.87 | +0.11 | +78.57 | -- | -- |
| 2026/01/21 | 58.5 | -0.6 | -1.02 | 103 | 603.83 | 17 | 16.5 | 99.8 | 16.53 | 99.71 | 16.51 | -0.09 | -52.94 | -- | -- |
| 2026/01/20 | 59.1 | -0.4 | -0.67 | 161 | 955.81 | 20 | 12.42 | 118.65 | 12.41 | 118.77 | 12.43 | +0.12 | +60 | -- | -- |
| 2026/01/19 | 59.5 | +1.1 | +1.88 | 253 | 1,498.73 | 18 | 7.11 | 106.03 | 7.07 | 106.85 | 7.13 | +0.82 | +455.56 | -- | -- |
| 2026/01/16 | 58.4 | +0 | +0 | 80 | 466.91 | 7 | 8.75 | 40.83 | 8.74 | 40.8 | 8.74 | -0.03 | -42.86 | -- | -- |
| 2026/01/15 | 58.4 | -0.5 | -0.85 | 169 | 987.23 | 2 | 1.18 | 11.72 | 1.19 | 11.74 | 1.19 | +0.02 | +100 | -- | -- |
| 2026/01/14 | 58.9 | +0.8 | +1.38 | 121 | 712.73 | 6 | 4.96 | 35.29 | 4.95 | 35.38 | 4.96 | +0.09 | +150 | -- | -- |
| 2026/01/13 | 58.1 | -0.7 | -1.19 | 144 | 839.45 | 6 | 4.17 | 35 | 4.17 | 35.11 | 4.18 | +0.11 | +183.33 | -- | -- |
| 2026/01/12 | 58.8 | +0.4 | +0.68 | 129 | 757.99 | 10 | 7.75 | 58.5 | 7.72 | 58.69 | 7.74 | +0.19 | +190 | -- | -- |
| 2026/01/09 | 58.4 | -1 | -1.68 | 75 | 440.16 | 4 | 5.33 | 23.56 | 5.35 | 23.54 | 5.35 | -0.02 | -50 | -- | -- |
| 2026/01/08 | 59.4 | -0.1 | -0.17 | 122 | 726.58 | 43 | 35.25 | 256.67 | 35.33 | 256.67 | 35.33 | +0 | +0 | -- | -- |
| 2026/01/07 | 59.5 | +0.6 | +1.02 | 173 | 1,023.75 | 26 | 15.03 | 153.8 | 15.02 | 154.13 | 15.06 | +0.33 | +126.92 | -- | -- |
| 2026/01/06 | 58.9 | +1.1 | +1.9 | 215 | 1,257.98 | 32 | 14.88 | 186.67 | 14.84 | 187.64 | 14.92 | +0.97 | +303.12 | -- | -- |
| 2026/01/05 | 57.8 | -1.2 | -2.03 | 172 | 1,004.24 | 6 | 3.49 | 35.45 | 3.53 | 35.38 | 3.52 | -0.07 | -116.67 | -- | -- |
| 2026/01/02 | 59 | +0.1 | +0.17 | 90 | 531.6 | 6 | 6.67 | 35.39 | 6.66 | 35.55 | 6.69 | +0.16 | +266.67 | -- | -- |
| 2025/12/31 | 58.9 | +0 | +0 | 136 | 802.68 | 13 | 9.56 | 76.57 | 9.54 | 76.93 | 9.58 | +0.36 | +276.92 | -- | -- |
| 2025/12/30 | 58.9 | -0.1 | -0.17 | 52 | 306.63 | 3 | 5.77 | 17.73 | 5.78 | 17.64 | 5.75 | -0.09 | -300 | -- | -- |
| 2025/12/29 | 59 | +0.1 | +0.17 | 83 | 492.04 | 6 | 7.23 | 35.54 | 7.22 | 35.58 | 7.23 | +0.04 | +66.67 | -- | -- |
| 2025/12/26 | 58.9 | +0.3 | +0.51 | 90 | 530.1 | 27 | 30 | 158.47 | 29.89 | 158.89 | 29.97 | +0.42 | +155.56 | -- | -- |
| 2025/12/19 | 58.5 | +0.3 | +0.52 | 86 | 499.99 | 15 | 17.44 | 86.86 | 17.37 | 87.45 | 17.49 | +0.59 | +393.33 | -- | -- |
| 2025/12/18 | 58.2 | -0.5 | -0.85 | 65 | 381.23 | 13 | 20 | 75.91 | 19.91 | 76.59 | 20.09 | +0.68 | +523.08 | -- | -- |
| 2025/12/17 | 58.7 | +0.3 | +0.51 | 64 | 376.62 | 6 | 9.38 | 35.27 | 9.36 | 35.4 | 9.4 | +0.13 | +216.67 | -- | -- |
| 2025/12/16 | 58.4 | -0.2 | -0.34 | 67 | 392.62 | 6 | 8.96 | 35.08 | 8.93 | 35.24 | 8.98 | +0.16 | +266.67 | -- | -- |
| 2025/12/15 | 58.6 | +0.1 | +0.17 | 46 | 269.56 | 1 | 2.17 | 5.83 | 2.16 | 5.9 | 2.19 | +0.07 | +700 | -- | -- |
| 2025/11/26 | 60.5 | +1.5 | +2.54 | 254 | 1,526.1 | 24 | 9.45 | 144.01 | 9.44 | 144.43 | 9.46 | +0.42 | +175 | -- | -- |
| 2025/11/25 | 59 | +0.4 | +0.68 | 68 | 401.6 | 3 | 4.41 | 17.76 | 4.42 | 17.72 | 4.41 | -0.04 | -133.33 | -- | -- |
| 2025/11/24 | 58.6 | +0.5 | +0.86 | 48 | 281.24 | 4 | 8.33 | 23.43 | 8.33 | 23.46 | 8.34 | +0.03 | +75 | -- | -- |
| 2025/11/21 | 58.1 | -0.4 | -0.68 | 140 | 813.11 | 15 | 10.71 | 87.04 | 10.7 | 87.18 | 10.72 | +0.14 | +93.33 | -- | -- |
| 2025/11/20 | 58.5 | +2 | +3.54 | 175 | 1,014.33 | 13 | 7.43 | 75.12 | 7.41 | 75.19 | 7.41 | +0.07 | +53.85 | -- | -- |
| 2025/11/19 | 56.5 | -1 | -1.74 | 309 | 1,762.35 | 17 | 5.5 | 97.52 | 5.53 | 97 | 5.5 | -0.52 | -305.88 | -- | -- |
| 2025/11/18 | 57.5 | -0.1 | -0.17 | 272 | 1,567.51 | 36 | 13.24 | 206.78 | 13.19 | 207.45 | 13.23 | +0.67 | +186.11 | -- | -- |
| 2025/11/17 | 57.6 | -1.2 | -2.04 | 258 | 1,490.5 | 20 | 7.75 | 115.61 | 7.76 | 115.9 | 7.78 | +0.29 | +145 | -- | -- |
| 2025/11/14 | 58.8 | -0.9 | -1.51 | 126 | 743.16 | 19 | 15.08 | 112.08 | 15.08 | 112.06 | 15.08 | -0.02 | -10.53 | -- | -- |
| 2025/11/13 | 59.7 | +0.9 | +1.53 | 219 | 1,295.09 | 22 | 10.05 | 130.14 | 10.05 | 130.48 | 10.07 | +0.34 | +154.55 | -- | -- |
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。
