4933 友輝 / 現股當沖(日)

4933 友輝

4933 友輝當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
51.3	51.2	+0.1	+0.2%	1.56%	51.2	51.7	50.9
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
48	243.5萬	43	1.11張/筆	51.22	1.1	7.1	0.12
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
42	214.5萬	41	1.02張/筆	51.13	0 (0%)

連續漲跌: 連2平盤→漲 ( +0.1元 / +0.2%)

財報評分: 最新66分 / 平均58分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 友輝依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 08/06 14:48)

• 友輝董事會通過2026年上半年財務報告 (公告訊息 08/06 14:25)

• 友輝董事會重大決議事項 (公告訊息 08/06 14:24)

• 2026年第二季合併財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 16:12)

• 友輝員工認股權憑證認股價格調整 (公告訊息 07/08 15:17)

• 友輝調整現金股利配息率 (公告訊息 07/06 14:05)

• 友輝除息基準日事宜 (公告訊息 06/24 14:30)

4933 友輝現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

4933 友輝每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/17	51.3	+0.1	+0.2	47.54	243.5
'26/09/16	51.2	0	0	41.95	214.5	3	7.15	15.34	7.15	15.35	7.16	+0.01	+33.33	0	0
'26/09/15	51.2	0	0	26.42	134.9	1	3.79	5.12	3.79	5.12	3.79	0	0	0	0
'26/09/14	51.2	+0.1	+0.2	48.16	246.3	17	35.3	87.25	35.4	87.14	35.4	-0.11	-64.71	0	0
'26/09/11	51.1	-0.7	-1.35	68.9	353.4	7	10.2	35.97	10.2	35.93	10.2	-0.04	-57.14	0	0
'26/09/10	51.8	+0.1	+0.19	61.09	316.5	8	13.1	41.44	13.1	41.43	13.1	-0.01	-12.5	0	0
'26/09/09	51.7	-1.7	-3.18	190.8	986.1	32	16.8	165.1	16.7	165.5	16.8	+0.4	+125	0	0
'26/09/08	53.4	-0.3	-0.56	64.79	346.6	8	12.3	42.73	12.3	42.87	12.4	+0.14	+175	0	0
'26/09/07	53.7	-0.3	-0.56	50.17	269.2	5	9.97	26.87	9.98	26.86	9.98	-0.01	-20	0	0
'26/09/04	54	-0.4	-0.74	37.78	203.7	4	10.6	21.58	10.6	21.57	10.6	-0.01	-25	0	0
'26/09/03	54.4	-0.4	-0.73	53.13	289.7	3	5.65	16.36	5.65	16.39	5.66	+0.03	+100	0	0
'26/09/02	54.8	-0.3	-0.54	30.06	164.2	5	16.6	27.33	16.6	27.34	16.7	+0.01	+20	0	0
'26/09/01	55.1	+0.1	+0.18	48.5	268	9	18.6	49.68	18.5	49.95	18.6	+0.27	+300	0	0
'26/08/31	55	-0.1	-0.18	66.24	362.4	6	9.06	32.75	9.04	33.02	9.11	+0.27	+450	0	0
'26/08/28	55.1	+0.1	+0.18	70.15	383.4	4	5.7	21.84	5.7	22.01	5.74	+0.17	+425	0	0
'26/08/27	55	-0.1	-0.18	83	457.7	6	7.23	33.07	7.23	33.08	7.23	+0.01	+16.67	0	0
'26/08/26	55.1	+1.6	+2.99	122.4	673.4	37	30.2	203.1	30.2	203.5	30.2	+0.37	+100	0	0
'26/08/25	53.5	-0.5	-0.93	60.54	322.7	11	18.2	58.83	18.2	58.63	18.2	-0.2	-181.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/24	54	-0.2	-0.37	44.74	240.7	7	15.6	37.63	15.6	37.78	15.7	+0.15	+214.3	0	0
'26/08/21	54.2	+0.3	+0.56	64.66	346.7	5	7.73	26.8	7.73	26.86	7.75	+0.06	+120	0	0
'26/08/20	53.9	+0.9	+1.7	25.98	139	7	26.9	37.62	27.1	37.49	27	-0.13	-185.7	0	0
'26/08/19	53	+0.1	+0.19	40.37	212.7	3	7.43	15.75	7.41	15.81	7.43	+0.06	+200	0	0
'26/08/18	52.9	-0.7	-1.31	56.39	299.5	11	19.5	58.38	19.5	58.56	19.5	+0.18	+163.6	0	0
'26/08/17	53.6	-1.4	-2.55	71.03	382.9	6	8.45	32.56	8.5	32.39	8.46	-0.17	-283.3	0	0
'26/08/14	55	-0.5	-0.9	80.06	439.9	14	17.5	76.86	17.5	77	17.5	+0.14	+100	0	0
'26/08/13	55.5	+0.1	+0.18	100.1	553.9	11	11	60.84	11	60.79	11	-0.05	-45.45	0	0
'26/08/12	55.4	0	0	66.77	369.6	6	8.99	33.23	8.99	33.22	8.99	-0.01	-16.67	0	0
'26/08/11	55.4	+0.3	+0.54	51.33	283.1	10	19.5	54.83	19.4	55.13	19.5	+0.3	+300	0	0
'26/08/10	55.1	+0.1	+0.18	199.9	1,087	60	30	324.6	29.9	326.6	30	+2.04	+340	0	0
'26/08/07	55	-1.8	-3.17	271.3	1,494	84	31	461.5	30.9	464.6	31.1	+3.11	+370.2	0	0
'26/08/06	56.8	-0.4	-0.7	70.21	397.8	18	25.6	101.9	25.6	102.2	25.7	+0.35	+194.4	0	0
'26/08/05	57.2	+1.1	+1.96	120.9	692	22	18.2	125.2	18.1	125.8	18.2	+0.55	+250	0	0
'26/08/04	56.1	-0.4	-0.71	63.64	359.8	10	15.7	56.4	15.7	56.53	15.7	+0.13	+130	0	0
'26/08/03	56.5	+2.3	+4.24	82	457.3	17	20.7	93.47	20.4	95.25	20.8	+1.78	+1,047	0	0
'26/07/31	54.2	+2	+3.83	83.67	452.8	26	31.1	140.6	31	140.4	31	-0.15	-57.69	0	0
'26/07/30	52.2	+0.5	+0.97	148.9	775.8	49	32.9	254.4	32.8	256.3	33	+1.91	+389.8	1	0.67
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/29	51.7	-1.8	-3.36	189	980.3	44	23.3	228.6	23.3	229	23.4	+0.36	+81.82	0	0
'26/07/28	53.5	-2.2	-3.95	169.9	919	24	14.1	130	14.1	130.6	14.2	+0.67	+279.2	0	0
'26/07/27	55.7	-0.8	-1.42	120.7	672	24	19.9	134.1	20	133.9	19.9	-0.17	-70.83	0	0
'26/07/24	56.5	+0.4	+0.71	43.69	245.9	2	4.58	11.33	4.61	11.29	4.59	-0.04	-200	0	0
'26/07/23	56.1	+0.7	+1.26	107.9	605.6	7	6.49	39.44	6.51	39.25	6.48	-0.19	-271.4	1	0.93
'26/07/22	58.3	+0.3	+0.52	163.8	956.6	14	8.55	81.84	8.56	81.8	8.55	-0.04	-28.57	0	0
'26/07/21	58	+1.3	+2.29	55.55	321.4	3	5.4	17.33	5.39	17.4	5.41	+0.07	+233.3	0	0
'26/07/20	56.7	-0.3	-0.53	101.8	576.3	10	9.82	56.42	9.79	56.68	9.84	+0.26	+260	0	0
'26/07/17	57	-2.7	-4.52	297.6	1,721	33	11.1	191.7	11.1	192.5	11.2	+0.77	+233.3	0	0
'26/07/16	59.7	-1.2	-1.97	122.4	735.9	13	10.6	78.31	10.6	78.36	10.6	+0.05	+38.46	0	0
'26/07/15	60.9	+0.9	+1.5	81.22	493.3	4	4.92	24.23	4.91	24.34	4.93	+0.11	+275	0	0
'26/07/14	60	-1.6	-2.6	453.6	2,692	114	25.1	676.4	25.1	677.8	25.2	+1.48	+129.8	0	0
'26/07/13	61.6	-1	-1.6	250.8	1,554	59	23.5	366.3	23.6	365.8	23.5	-0.45	-76.27	0	0
'26/07/09	62.6	-2.6	-3.99	412.2	2,586	56	13.6	351.4	13.6	353.4	13.7	+2.03	+362.5	0	0
'26/07/08	65.2	-1	-1.51	173	1,129	24	13.9	156.8	13.9	156.9	13.9	+0.17	+70.83	1	0.58
'26/07/07	66.2	-2.4	-3.5	230.1	1,542	39	17	261.9	17	261.9	17	-0.05	-12.82	0	0
'26/07/06	68.6	+0.2	+0.29	131.1	899.1	32	24.4	219.7	24.4	219.7	24.4	+0.01	+3.125	2	1.53
'26/07/03	68.4	+1.3	+1.94	214.8	1,466	32	14.9	217.3	14.8	219.2	14.9	+1.93	+603.1	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/02	67.1	+0.4	+0.6	66.6	445.1	14	21	93.56	21	93.5	21	-0.06	-42.86	0	0
'26/07/01	66.7	-0.2	-0.3	126	839.5	31	24.6	206.6	24.6	207.1	24.7	+0.43	+138.7	0	0
'26/06/30	66.9	+1.4	+2.14	305.7	2,029	108	35.3	717	35.3	717.3	35.4	+0.24	+22.22	0	0
'26/06/29	65.5	0	0	293.9	1,924	98	33.3	643.1	33.4	641.8	33.4	-1.29	-131.6	0	0
'26/06/26	65.5	-1.4	-2.09	315.5	2,077	83	26.3	546.5	26.3	546.6	26.3	+0.02	+2.41	0	0
'26/06/25	66.9	-0.5	-0.74	217.6	1,465	41	18.8	276.5	18.9	276.1	18.8	-0.44	-107.3	2	0.92
'26/06/24	67.4	-0.1	-0.15	137.3	918.7	21	15.3	140.5	15.3	140.8	15.3	+0.33	+157.1	0	0
'26/06/23	67.5	-0.9	-1.32	275.3	1,855	59	21.4	397.8	21.4	399.9	21.6	+2.17	+367.8	0	0
'26/06/22	68.4	+1	+1.48	443.8	3,038	126	28.4	863.4	28.4	861.8	28.4	-1.54	-122.2	0	0
'26/06/18	67.4	-0.6	-0.88	308.2	2,079	50	16.2	338	16.3	338.1	16.3	+0.1	+20	0	0
'26/06/17	68	+0.8	+1.19	333.5	2,234	112	33.6	746.5	33.4	755.2	33.8	+8.79	+784.8	1	0.3
'26/06/16	67.2	-4.1	-5.75	806.9	5,518	120	14.9	823.9	14.9	822.5	14.9	-1.39	-115.8	1	0.12
'26/06/15	71.3	+3.8	+5.63	1,271	8,993	562	44.2	3,955	44	4,003	44.5	+47.96	+853.4	0	0
'26/06/12	67.5	+1.7	+2.58	283.2	1,914	82	29	554.2	29	554.3	29	+0.08	+9.756	0	0
'26/06/11	65.8	-0.8	-1.2	321	2,109	82	25.5	537.4	25.5	541.8	25.7	+4.36	+531.7	1	0.31
'26/06/10	66.6	-3	-4.31	519.9	3,534	100	19.2	681.6	19.3	682.4	19.3	+0.77	+77	0	0
'26/06/09	69.6	+0.8	+1.16	525.3	3,628	161	30.6	1,112	30.6	1,113	30.7	+1.39	+86.34	0	0
'26/06/08	68.8	-5.1	-6.9	499.7	3,418	124	24.8	845.7	24.7	853.4	25	+7.69	+620.2	1	0.2
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/05	73.9	-1.7	-2.25	568.2	4,212	168	29.6	1,245	29.6	1,249	29.6	+3.88	+231	1	0.18
'26/06/04	75.6	-2.3	-2.95	679.6	5,207	151	22.2	1,163	22.3	1,162	22.3	-0.5	-33.11	0	0
'26/06/03	77.9	0	0	1,432	11,303	500	34.9	3,944	34.9	3,951	35	+7.68	+153.6	4	0.28
'26/06/02	77.9	+1.5	+1.96	857.1	6,549	275	32.1	2,091	31.9	2,106	32.2	+14.98	+544.7	7	0.82
'26/06/01	76.4	-0.9	-1.16	1,144	8,838	332	29	2,571	29.1	2,565	29	-5.36	-161.4	0	0
'26/05/29	77.3	+2.8	+3.76	1,304	9,996	304	23.3	2,321	23.2	2,330	23.3	+8.61	+283.2	2	0.15
'26/05/28	74.5	-0.2	-0.27	1,002	7,563	329	32.8	2,480	32.8	2,481	32.8	+1.01	+30.7	2	0.2
'26/05/27	74.7	+0.9	+1.22	1,047	7,868	300	28.6	2,249	28.6	2,256	28.7	+6.82	+227.3	2	0.19
'26/05/26	73.8	-0.5	-0.67	1,546	11,719	674	43.6	5,117	43.7	5,102	43.5	-14.95	-221.8	1	0.06
'26/05/25	74.3	+0.4	+0.54	1,052	7,892	232	22	1,742	22.1	1,738	22	-4.01	-172.8	2	0.19
'26/05/22	73.9	+0.4	+0.54	921	6,808	205	22.3	1,516	22.3	1,517	22.3	+0.97	+47.32	2	0.22
'26/05/21	73.5	+1	+1.38	1,449	10,661	458	31.6	3,370	31.6	3,371	31.6	+1.24	+27.07	3	0.21
'26/05/20	72.5	+4.6	+6.77	1,726	12,410	543	31.5	3,865	31.1	3,893	31.4	+28.33	+521.7	6	0.35
'26/05/19	67.9	+0.2	+0.3	397.6	2,719	135	34	923.1	33.9	922.9	33.9	-0.18	-13.33	2	0.5
'26/05/18	67.7	+0.3	+0.45	365.8	2,431	91	24.9	602.7	24.8	608.2	25	+5.51	+605.5	2	0.55
'26/05/15	67.4	-1.4	-2.03	627.1	4,291	224	35.7	1,538	35.8	1,540	35.9	+1.27	+56.7	0	0
'26/05/14	68.8	-0.3	-0.43	503.9	3,471	232	46	1,599	46.1	1,599	46.1	-0.33	-14.22	0	0
'26/05/13	69.1	0	0	523.8	3,596	209	39.9	1,435	39.9	1,437	40	+2.43	+116.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/12	69.1	-0.7	-1	506.5	3,527	219	43.2	1,525	43.2	1,525	43.2	+0.26	+11.87	0	0
'26/05/11	69.8	+0.7	+1.01	631.9	4,386	199	31.5	1,377	31.4	1,380	31.5	+3.13	+157.3	0	0
'26/05/08	69.1	-3.1	-4.29	872	6,109	138	15.8	967.5	15.8	964.9	15.8	-2.6	-188.4	0	0
'26/05/07	72.2	-1.3	-1.77	930.9	6,777	233	25	1,697	25	1,698	25.1	+1.51	+64.81	1	0.11
'26/05/06	73.5	+1.6	+2.23	2,063	15,069	898	43.5	6,542	43.4	6,582	43.7	+39.43	+439.1	7	0.34
'26/05/05	71.9	+0.9	+1.27	826.5	5,873	253	30.6	1,795	30.6	1,800	30.7	+5.08	+200.8	2	0.24
'26/05/04	71	-2.6	-3.53	1,586	11,309	457	28.8	3,265	28.9	3,273	28.9	+7.58	+165.9	1	0.06
'26/04/30	73.6	-2.4	-3.16	3,603	27,105	1,170	32.5	8,803	32.5	8,792	32.4	-10.48	-89.57	2	0.06
'26/04/29	76	+3.5	+4.83	4,030	30,794	1,564	38.8	11,930	38.7	11,949	38.8	+19.13	+122.3	23	0.57
'26/04/28	72.5	+1.9	+2.69	1,953	13,630	715	36.6	4,958	36.4	4,997	36.7	+39.07	+546.4	2	0.1
'26/04/27	70.6	+3.1	+4.59	3,801	27,376	1,307	34.4	9,390	34.3	9,387	34.3	-2.85	-21.81	5	0.13
'26/04/24	67.5	+4.7	+7.48	2,736	17,967	860	31.4	5,602	31.2	5,691	31.7	+88.45	+1,028	9	0.33
'26/04/23	62.8	+1.4	+2.28	704.7	4,336	203	28.8	1,250	28.8	1,250	28.8	+0.28	+13.79	0	0
'26/04/22	61.4	+0.8	+1.32	419.9	2,566	151	36	921.5	35.9	921	35.9	-0.45	-29.8	0	0
'26/04/21	60.6	+0.1	+0.17	160	971.2	39	24.4	236.4	24.3	237	24.4	+0.6	+153.8	0	0
'26/04/20	60.5	+0.1	+0.17	181.8	1,101	62	34.1	376	34.1	375.9	34.1	-0.1	-16.13	0	0
'26/04/17	60.4	+0.3	+0.5	91.47	551.5	9	9.84	54.28	9.84	54.32	9.85	+0.04	+44.44	0	0
'26/04/16	60.1	+0.7	+1.18	137.6	822.7	26	18.9	155.9	18.9	155.4	18.9	-0.48	-184.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/15	59.4	-0.8	-1.33	208.7	1,248	79	37.9	474	38	473.9	38	-0.08	-10.13	0	0
'26/04/14	60.2	-0.5	-0.82	328	1,986	95	29	575.6	29	575.5	29	-0.14	-14.74	0	0
'26/04/13	60.7	+0.3	+0.5	134.3	814.7	38	28.3	230.9	28.3	230.8	28.3	-0.17	-44.74	0	0
'26/04/10	60.4	+1.2	+2.03	320.2	1,931	102	31.9	614.4	31.8	614.8	31.8	+0.37	+36.27	0	0
'26/04/09	59.2	+1.3	+2.25	281.5	1,663	121	43	714.3	43	714.4	43	+0.08	+6.612	0	0
'26/04/08	57.9	+0.9	+1.58	182.1	1,057	79	43.4	459.8	43.5	458.3	43.4	-1.46	-184.8	0	0
'26/04/07	57	+0.3	+0.53	125.2	715.6	49	39.1	279.7	39.1	281.4	39.3	+1.76	+359.2	0	0
'26/04/02	56.7	-1	-1.73	198.5	1,134	35	17.6	201.6	17.8	200	17.6	-1.54	-440	0	0
'26/04/01	57.7	+1	+1.76	192.1	1,111	53	27.6	307.8	27.7	306.5	27.6	-1.23	-232.1	0	0
'26/03/31	56.7	-0.8	-1.39	144.5	826.2	11	7.61	63.01	7.63	63.21	7.65	+0.2	+181.8	0	0
'26/03/30	57.5	-0.7	-1.2	121.1	699.7	13	10.7	74.85	10.7	75.02	10.7	+0.17	+130.8	0	0
'26/03/27	58.2	+0.1	+0.17	109.5	633.5	18	16.4	104	16.4	104.2	16.5	+0.22	+122.2	0	0
'26/03/26	58.1	+0.1	+0.17	102.5	597.2	20	19.5	116.3	19.5	116.7	19.5	+0.35	+175	0	0
'26/03/25	58	+0.2	+0.35	131.6	765.3	8	6.08	46.52	6.08	46.6	6.09	+0.08	+100	0	0
'26/03/24	57.8	-0.5	-0.86	145.9	849.7	28	19.2	163.1	19.2	163.7	19.3	+0.54	+192.9	0	0
'26/03/23	58.3	-2.2	-3.64	292.1	1,712	35	12	205.1	12	205.2	12	+0.11	+31.43	0	0
'26/03/20	60.5	-0.5	-0.82	278	1,693	50	18	304.2	18	305.1	18	+0.92	+184	0	0
'26/03/19	61	-2.4	-3.79	537.1	3,303	133	24.8	818.2	24.8	819.5	24.8	+1.32	+99.25	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/18	63.4	+3.4	+5.67	2,298	14,383	1,143	49.7	7,133	49.6	7,194	50	+61.01	+533.8	2	0.09
'26/03/17	60	-0.8	-1.32	1,750	10,644	802	45.8	4,886	45.9	4,875	45.8	-11.07	-138	1	0.06
'26/03/16	60.8	+5.5	+9.95	765.9	4,528	239	31.2	1,382	30.5	1,418	31.3	+36.46	+1,526	0	0
'26/03/13	55.3	0	0	267.6	1,483	19	7.1	105	7.08	105.5	7.11	+0.47	+247.4	0	0
'26/03/12	55.3	+0.2	+0.36	85.3	470.7	8	9.38	44.18	9.39	44.11	9.37	-0.07	-87.5	0	0
'26/03/11	55.1	+0.3	+0.55	178.8	984.5	22	12.3	121.1	12.3	120.9	12.3	-0.2	-90.91	0	0
'26/03/10	54.8	-4.7	-7.9	796.5	4,407	116	14.6	642.4	14.6	641.6	14.6	-0.88	-75.86	0	0
'26/03/09	59.5	-1.2	-1.98	291	1,698	47	16.2	273.2	16.1	275.5	16.2	+2.32	+493.6	0	0
'26/03/06	60.7	+1.1	+1.85	269.3	1,620	20	7.43	120	7.41	120.2	7.42	+0.15	+75	0	0
'26/03/05	59.6	+2.6	+4.56	173.1	1,019	14	8.09	83.35	8.18	82.77	8.12	-0.58	-414.3	0	0
'26/03/04	57	-1.7	-2.9	175.9	1,005	38	21.6	217.3	21.6	217.7	21.7	+0.35	+92.11	0	0
'26/03/03	58.7	-1.1	-1.84	309	1,804	71	23	413.3	22.9	417.6	23.2	+4.31	+607	0	0
'26/03/02	59.8	+0.3	+0.5	122.2	724.3	11	9	64.17	8.86	65.09	8.99	+0.92	+836.4	0	0
'26/02/26	59.5	+0.2	+0.34	99.6	592.9	5	5.02	29.74	5.02	29.76	5.02	+0.02	+40	0	0
'26/02/25	59.3	+0.5	+0.85	141.3	835.8	5	3.54	29.6	3.54	29.63	3.55	+0.03	+60	0	0
'26/02/24	58.8	0	0	90.47	532.7	9	9.95	52.72	9.9	53.11	9.97	+0.39	+433.3	0	0
'26/02/23	58.8	+0.8	+1.38	164.6	962.9	15	9.12	87.4	9.08	87.94	9.13	+0.54	+360	0	0
'26/02/11	58	+0.1	+0.17	78.37	455.1	18	23	104.8	23	104.5	23	-0.34	-188.9	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/10	57.9	+0.8	+1.4	106.7	618.7	9	8.43	52.01	8.41	52.08	8.42	+0.07	+77.78	0	0
'26/02/09	57.1	+0.9	+1.6	112.4	642.8	28	24.9	159.8	24.9	160.4	25	+0.54	+192.9	0	0
'26/02/06	56.2	-0.2	-0.35	120	665.7	34	28.3	188.1	28.3	189	28.4	+0.86	+252.9	0	0
'26/02/05	56.4	-0.1	-0.18	56.52	321.7	9	15.9	51.19	15.9	51.09	15.9	-0.1	-111.1	0	0
'26/02/04	56.5	+0.5	+0.89	95.22	539.5	16	16.8	90.57	16.8	90.51	16.8	-0.06	-37.5	0	0
'26/02/03	56	+0.7	+1.27	64.56	360.7	11	17	61.52	17.1	61.53	17.1	+0.01	+9.091	0	0
'26/02/02	55.3	-0.9	-1.6	183.5	1,014	30	16.4	165.8	16.4	165.7	16.3	-0.1	-33.33	0	0
'26/01/30	56.2	-1.1	-1.92	217.9	1,229	16	7.34	90.31	7.35	90.45	7.36	+0.14	+87.5	0	0
'26/01/29	57.3	-0.7	-1.21	189.8	1,087	26	13.7	149.1	13.7	149.4	13.7	+0.29	+111.5	0	0
'26/01/28	58	-1.1	-1.86	245.7	1,433	8	3.26	46.76	3.26	46.7	3.26	-0.06	-75	0	0
'26/01/27	59.1	+0.3	+0.51	101.2	600.7	20	19.8	118.7	19.8	118.9	19.8	+0.17	+85	0	0
'26/01/26	58.8	-0.4	-0.68	392.5	2,312	10	2.55	58.96	2.55	58.91	2.55	-0.05	-50	0	0
'26/01/23	59.2	+0.5	+0.85	93.83	554.9	15	16	88.51	15.9	88.88	16	+0.37	+246.7	0	0
'26/01/22	58.7	+0.2	+0.34	142.6	838.1	14	9.82	82.24	9.81	82.35	9.83	+0.11	+78.57	0	0
'26/01/21	58.5	-0.6	-1.02	104	609.8	17	16.3	99.8	16.4	99.71	16.4	-0.09	-52.94	0	0
'26/01/20	59.1	-0.4	-0.67	162.8	966.6	20	12.3	118.6	12.3	118.8	12.3	+0.12	+60	0	0
'26/01/19	59.5	+1.1	+1.88	253.9	1,504	18	7.09	106	7.05	106.8	7.1	+0.82	+455.6	0	0
'26/01/16	58.4	0	0	80.95	472.4	7	8.65	40.83	8.64	40.8	8.64	-0.03	-42.86	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/15	58.4	-0.5	-0.85	170.1	993.4	2	1.18	11.72	1.18	11.74	1.18	+0.02	+100	0	0
'26/01/14	58.9	+0.8	+1.38	121.5	715.7	6	4.94	35.29	4.93	35.38	4.94	+0.09	+150	0	0
'26/01/13	58.1	-0.7	-1.19	144.5	842.6	6	4.15	35	4.15	35.11	4.17	+0.11	+183.3	0	0
'26/01/12	58.8	+0.4	+0.68	130	763.6	10	7.69	58.5	7.66	58.69	7.69	+0.19	+190	0	0
'26/01/09	58.4	-1	-1.68	75.62	443.8	4	5.29	23.56	5.31	23.54	5.3	-0.02	-50	0	0
'26/01/08	59.4	-0.1	-0.17	123.7	736.9	43	34.8	256.7	34.8	256.7	34.8	0	0	0	0
'26/01/07	59.5	+0.6	+1.02	173.5	1,027	14	8.07	82.91	8.08	83.11	8.09	+0.2	+142.9	0	0
'26/01/06	58.9	+1.1	+1.9	215.2	1,259	32	14.9	186.7	14.8	187.6	14.9	+0.97	+303.1	0	0
'26/01/05	57.8	-1.2	-2.03	173.5	1,013	6	3.46	35.45	3.5	35.38	3.49	-0.07	-116.7	0	0
'26/01/02	59	+0.1	+0.17	91.02	537.5	6	6.59	35.39	6.58	35.55	6.61	+0.16	+266.7	0	0
'25/12/31	58.9	0	0	136.2	804	13	9.54	76.57	9.52	76.93	9.57	+0.36	+276.9	0	0
'25/12/30	58.9	-0.1	-0.17	52.05	306.9	3	5.76	17.73	5.78	17.64	5.75	-0.09	-300	0	0
'25/12/29	59	+0.1	+0.17	84.02	498.1	6	7.14	35.54	7.13	35.58	7.14	+0.04	+66.67	0	0
'25/12/26	58.9	+0.3	+0.51	90.1	530.7	27	30	158.5	29.9	158.9	29.9	+0.42	+155.6	0	0
'25/12/24	58.6	-0.4	-0.68	127.1	743.7	17	13.4	99.13	13.3	100.1	13.5	+0.96	+564.7	0	0
'25/12/23	59	-0.1	-0.17	53.1	313.3	1	1.88	5.92	1.89	5.9	1.88	-0.02	-200	0	0
'25/12/22	59.1	+0.6	+1.03	57.51	339.4	2	3.48	11.79	3.47	11.82	3.48	+0.03	+150	0	0
'25/12/19	58.5	+0.3	+0.52	86.25	501.4	15	17.4	86.86	17.3	87.45	17.4	+0.59	+393.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/18	58.2	-0.5	-0.85	66	387.1	13	19.7	75.91	19.6	76.59	19.8	+0.68	+523.1	0	0
'25/12/17	58.7	+0.3	+0.51	64.81	381.4	6	9.26	35.27	9.25	35.4	9.28	+0.13	+216.7	0	0
'25/12/16	58.4	-0.2	-0.34	69.11	404.9	6	8.68	35.08	8.66	35.24	8.7	+0.16	+266.7	0	0
'25/12/15	58.6	+0.1	+0.17	46.51	272.6	1	2.15	5.83	2.14	5.9	2.16	+0.07	+700	0	0
'25/12/12	58.5	-0.1	-0.17	75.69	443.1	13	17.2	76.02	17.2	76.26	17.2	+0.24	+184.6	0	0
'25/12/11	58.6	+0.5	+0.86	69.69	410	11	15.8	64.51	15.7	64.98	15.8	+0.47	+427.3	0	0
'25/12/10	58.1	+0.1	+0.17	140.6	820	7	4.98	40.75	4.97	40.81	4.98	+0.06	+85.71	0	0
'25/12/09	58	-0.1	-0.17	120.3	699.4	7	5.82	40.73	5.82	40.72	5.82	-0.01	-14.29	0	0
'25/12/08	58.1	-0.4	-0.68	131	761.1	15	11.5	87.25	11.5	87.47	11.5	+0.22	+146.7	0	0
'25/12/05	58.5	-0.9	-1.52	186	1,097	24	12.9	141.1	12.9	141.7	12.9	+0.63	+262.5	1	0.54
'25/12/04	59.4	-0.5	-0.83	141.9	846.4	27	19	160.6	19	161.5	19.1	+0.85	+314.8	0	0
'25/12/03	59.9	+0.2	+0.34	76.1	455.7	13	17.1	77.84	17.1	77.85	17.1	+0.01	+7.692	0	0
'25/12/02	59.7	-0.4	-0.67	118.7	711.3	5	4.21	29.95	4.21	29.94	4.21	-0.01	-20	0	0
'25/12/01	60.1	-0.6	-0.99	89.6	541.9	13	14.5	78.71	14.5	78.79	14.5	+0.08	+61.54	0	0
'25/11/28	60.7	-0.2	-0.33	91.04	553.7	8	8.79	48.67	8.79	48.63	8.78	-0.04	-50	0	0
'25/11/27	60.9	+0.4	+0.66	113.2	687.1	11	9.72	66.64	9.7	67.01	9.75	+0.37	+336.4	0	0
'25/11/26	60.5	+1.5	+2.54	255	1,532	24	9.41	144	9.4	144.4	9.43	+0.42	+175	0	0
'25/11/25	59	+0.4	+0.68	70.51	416.4	3	4.25	17.76	4.26	17.72	4.26	-0.04	-133.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/24	58.6	+0.5	+0.86	48.3	283	4	8.28	23.43	8.28	23.46	8.29	+0.03	+75	0	0
'25/11/21	58.1	-0.4	-0.68	140.6	816.3	15	10.7	87.04	10.7	87.18	10.7	+0.14	+93.33	0	0
'25/11/20	58.5	+2	+3.54	175.4	1,017	13	7.41	75.12	7.39	75.19	7.4	+0.07	+53.85	0	0
'25/11/19	56.5	-1	-1.74	311.7	1,778	17	5.45	97.52	5.49	97	5.46	-0.52	-305.9	0	0
'25/11/18	57.5	-0.1	-0.17	273.1	1,574	36	13.2	206.8	13.1	207.4	13.2	+0.67	+186.1	0	0
'25/11/17	57.6	-1.2	-2.04	261	1,508	20	7.66	115.6	7.67	115.9	7.69	+0.29	+145	0	0
'25/11/14	58.8	-0.9	-1.51	128.2	756	19	14.8	112.1	14.8	112.1	14.8	-0.02	-10.53	0	0
'25/11/13	59.7	+0.9	+1.53	219.9	1,300	22	10	130.1	10	130.5	10	+0.34	+154.5	0	0
'25/11/12	58.8	+0.8	+1.38	92.92	541.7	5	5.38	28.96	5.35	29.25	5.4	+0.29	+580	0	0
'25/11/11	58	-0.2	-0.34	162.3	939.2	22	13.6	127.1	13.5	127.6	13.6	+0.45	+204.5	0	0
'25/11/10	58.2	-3.2	-5.21	520.9	3,046	36	6.91	210.5	6.91	210.9	6.92	+0.38	+105.6	0	0
'25/11/07	61.4	-0.8	-1.29	188.9	1,162	11	5.82	67.67	5.82	67.74	5.83	+0.07	+63.64	0	0
'25/11/06	62.2	+0.1	+0.16	365.4	2,276	51	14	317.8	14	319.1	14	+1.36	+266.7	0	0
'25/11/05	62.1	-2.4	-3.72	1,164	7,291	165	14.2	1,035	14.2	1,033	14.2	-1.16	-70.3	0	0
'25/11/04	64.5	+0.5	+0.78	457.5	2,936	83	18.1	532	18.1	532.7	18.1	+0.73	+87.95	0	0
'25/11/03	64	+0.6	+0.95	235.3	1,499	31	13.2	197.1	13.1	197.4	13.2	+0.26	+83.87	0	0
'25/10/31	63.4	+0.3	+0.48	124.6	790.1	23	18.5	145.8	18.5	146.1	18.5	+0.31	+134.8	0	0
'25/10/30	63.1	-0.2	-0.32	210	1,336	62	29.5	395.6	29.6	394.2	29.5	-1.4	-225.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/10/29	63.3	+0.9	+1.44	154	971.6	15	9.74	94.62	9.74	94.5	9.73	-0.12	-80	0	0
'25/10/28	62.4	-0.3	-0.48	124.2	776.8	7	5.64	43.77	5.63	43.78	5.64	+0.01	+14.29	0	0
'25/10/27	62.7	+0.5	+0.8	111	693.9	6	5.4	37.6	5.42	37.64	5.42	+0.04	+66.67	0	0
'25/10/23	62.2	-0.4	-0.64	146.8	916.6	11	7.49	68.65	7.49	68.9	7.52	+0.25	+227.3	0	0
'25/10/22	62.6	+1.1	+1.79	204	1,270	12	5.88	74.41	5.86	74.8	5.89	+0.39	+325	0	0
'25/10/21	61.5	+0.6	+0.99	151.2	930.4	14	9.26	85.96	9.24	86.17	9.26	+0.21	+150	0	0
'25/10/20	60.9	-0.3	-0.49	81.83	499.5	6	7.33	36.6	7.33	36.73	7.35	+0.13	+216.7	0	0
'25/10/17	61.2	+0.2	+0.33	159.8	982.3	19	11.9	116.6	11.9	116.8	11.9	+0.21	+110.5	0	0
'25/10/16	61	+0.7	+1.16	162.5	988.7	20	12.3	121.6	12.3	121.9	12.3	+0.31	+155	0	0
'25/10/15	60.3	+1	+1.69	113.5	683.1	7	6.17	42.01	6.15	42.03	6.15	+0.02	+28.57	0	0
'25/10/14	59.3	-0.1	-0.17	169.3	1,013	33	19.5	198.6	19.6	197.5	19.5	-1.1	-333.3	0	0
'25/10/13	59.4	-1	-1.66	204	1,203	44	21.6	258.4	21.5	258.5	21.5	+0.07	+15.91	0	0
'25/10/09	60.4	+0.9	+1.51	190.7	1,153	18	9.44	108.5	9.41	108.8	9.44	+0.37	+205.6	0	0
'25/10/08	59.5	-0.5	-0.83	95.47	568.8	2	2.09	11.9	2.09	11.9	2.09	0	0	0	0
'25/10/07	60	+0.4	+0.67	89.72	537.5	3	3.34	17.89	3.33	17.96	3.34	+0.07	+233.3	0	0
'25/10/03	59.6	-0.4	-0.67	68.39	408.9	6	8.77	35.77	8.75	36.12	8.83	+0.35	+583.3	0	0
'25/10/02	60	-0.4	-0.66	108.9	656.9	5	4.59	30.12	4.58	30.21	4.6	+0.09	+180	0	0
'25/10/01	60.4	+0.3	+0.5	137.3	829.1	28	20.4	169.3	20.4	169.2	20.4	-0.13	-46.43	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/09/30	60.1	+1	+1.69	133.9	794.9	31	23.2	184	23.1	183.6	23.1	-0.41	-132.3	0	0
'25/09/26	59.1	-2	-3.27	287.4	1,706	18	6.26	106.9	6.27	107.4	6.3	+0.5	+277.8	0	0
'25/09/25	61.1	+0.8	+1.33	221.4	1,351	60	27.1	366.8	27.2	367.1	27.2	+0.26	+43.33	0	0
'25/09/24	60.3	+0.8	+1.34	136.7	820.5	25	18.3	150.1	18.3	150.1	18.3	+0.05	+20	0	0
'25/09/23	59.5	+0.5	+0.85	102.3	609.2	8	7.82	47.67	7.83	47.66	7.82	-0.01	-12.5	0	0
'25/09/22	59	-0.1	-0.17	211.9	1,251	30	14.2	177.4	14.2	177.3	14.2	-0.04	-13.33	0	0
'25/09/19	59.1	-0.5	-0.84	223.2	1,325	20	8.96	118.7	8.96	119.3	9.01	+0.62	+310	0	0
'25/09/18	59.6	+0.5	+0.85	157.4	935.4	7	4.45	41.55	4.44	41.79	4.47	+0.24	+342.9	0	0

4933 友輝 / 現股當沖(日)

4933 友輝

新聞及公告

4933 友輝 現股當沖

4933 友輝 現股當沖 與 日K線圖

4933 友輝現股當沖

4933 友輝現股當沖與日K線圖