2332
21.75
TWD+0.25 (1.16%)
2024.11.22收盤
友訊－現股當沖
友訊最新現股當沖狀況
整理友訊最新(2024/11/22) 當沖狀況。整體成交張數為4,039張，佔整體市場成交張數的40.02%。當日現股當沖之總損益為+24.3萬元、每張平均損益則為+60元。
開盤價
21.65
收盤價
21.75
當日範圍
21.3 - 22.15
成交張數
10,093
開盤價(昨)
21.5
收盤價(昨)
21.5
昨日範圍
21.3 - 22.2
成交張數(昨)
12,492
成交金額
2.20億
成交金額(昨)
2.72億
52週範圍
16.25 - 21.75
發行股數
6億
市值
131億
現股當沖－歷史逐日資訊
開盤價
21.65
收盤價
21.75
成交張數
10,093
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(%) | ||||||
| 11/22 | 21.75 | +0.25 | +1.16 | 10,093 | 22,017.62 | 4,039 | 40.02 | 8,794.33 | 39.94 | 8,818.64 | 40.05 | +24.3 | +60.18 | 5 | 0.05 |
| 11/21 | 21.5 | -0.15 | -0.69 | 12,492 | 27,200.64 | 5,592 | 44.76 | 12,169.46 | 44.74 | 12,190.48 | 44.82 | +21.02 | +37.59 | 10 | 0.08 |
| 11/20 | 21.65 | +0.3 | +1.41 | 28,289 | 61,868.04 | 14,890 | 52.64 | 32,500.43 | 52.53 | 32,608.9 | 52.71 | +108.47 | +72.84 | 44 | 0.16 |
| 11/19 | 21.35 | +1.2 | +5.96 | 18,439 | 38,855.88 | 5,816 | 31.54 | 12,180.97 | 31.35 | 12,287.08 | 31.62 | +106.11 | +182.45 | 8 | 0.04 |
| 11/18 | 20.15 | -0.05 | -0.25 | 5,743 | 11,693.13 | 2,142 | 37.3 | 4,360.51 | 37.29 | 4,355.6 | 37.25 | -4.9 | -22.88 | 1 | 0.02 |
| 11/15 | 20.2 | +0.55 | +2.8 | 5,956 | 12,025.24 | 2,321 | 38.97 | 4,682.85 | 38.94 | 4,679.52 | 38.91 | -3.32 | -14.3 | 2 | 0.03 |
| 11/14 | 19.65 | +0.45 | +2.34 | 10,652 | 21,327.51 | 3,987 | 37.43 | 7,979.16 | 37.41 | 7,991.81 | 37.47 | +12.65 | +31.74 | 16 | 0.15 |
| 11/13 | 19.2 | +0.15 | +0.79 | 2,974 | 5,722.04 | 993 | 33.38 | 1,907.82 | 33.34 | 1,911.83 | 33.41 | +4 | +40.33 | 1 | 0.03 |
| 11/12 | 19.05 | -1.25 | -6.16 | 9,437 | 17,990.26 | 3,565 | 37.78 | 6,790.83 | 37.75 | 6,817.38 | 37.89 | +26.55 | +74.47 | 0 | 0 |
| 11/11 | 20.3 | +0.35 | +1.75 | 6,455 | 13,167.74 | 2,093 | 32.42 | 4,258.44 | 32.34 | 4,265.27 | 32.39 | +6.83 | +32.63 | 22 | 0.34 |
| 11/08 | 19.95 | -0.85 | -4.09 | 11,175 | 22,679.84 | 3,501 | 31.33 | 7,122.07 | 31.4 | 7,134.66 | 31.46 | +12.6 | +35.98 | 10 | 0.09 |
| 11/07 | 20.8 | +1.2 | +6.12 | 15,714 | 32,070.99 | 2,717 | 17.29 | 5,496.81 | 17.14 | 5,595.18 | 17.45 | +98.37 | +362.05 | 3 | 0.02 |
| 11/06 | 19.6 | -0.05 | -0.25 | 1,091 | 2,142.64 | 162 | 14.85 | 317.89 | 14.84 | 318.72 | 14.88 | +0.82 | +50.93 | 0 | 0 |
| 11/05 | 19.65 | +0.2 | +1.03 | 1,846 | 3,637.02 | 448 | 24.27 | 882.62 | 24.27 | 884.41 | 24.32 | +1.79 | +39.96 | 1 | 0.05 |
| 11/04 | 19.45 | -0.4 | -2.02 | 2,615 | 5,139.76 | 660 | 25.24 | 1,297.55 | 25.25 | 1,300.99 | 25.31 | +3.44 | +52.12 | 11 | 0.42 |
| 11/01 | 19.85 | +0.75 | +3.93 | 3,918 | 7,702.97 | 627 | 16 | 1,227.04 | 15.93 | 1,232.54 | 16 | +5.5 | +87.64 | 0 | 0 |
| 10/30 | 19.1 | -0.25 | -1.29 | 3,343 | 6,482.05 | 925 | 27.67 | 1,790.44 | 27.62 | 1,797.97 | 27.74 | +7.53 | +81.41 | 6 | 0.18 |
| 10/29 | 19.35 | -0.15 | -0.77 | 2,513 | 4,866.26 | 631 | 25.11 | 1,220.15 | 25.07 | 1,224.38 | 25.16 | +4.22 | +66.96 | 35 | 1.39 |
| 10/28 | 19.5 | -0.35 | -1.76 | 3,353 | 6,544.99 | 1,006 | 30.01 | 1,961.52 | 29.97 | 1,971.16 | 30.12 | +9.64 | +95.83 | 0 | 0 |
| 10/25 | 19.85 | +0.15 | +0.76 | 4,127 | 8,208.62 | 882 | 21.37 | 1,747.43 | 21.29 | 1,750.58 | 21.33 | +3.15 | +35.71 | 1 | 0.02 |
| 10/24 | 19.7 | +0.25 | +1.29 | 2,676 | 5,237.41 | 720 | 26.91 | 1,406.7 | 26.86 | 1,409.48 | 26.91 | +2.77 | +38.54 | 3 | 0.11 |
| 10/23 | 19.45 | -0.4 | -2.02 | 3,760 | 7,374.08 | 489 | 13 | 960.72 | 13.03 | 961.01 | 13.03 | +0.29 | +5.93 | 1 | 0.03 |
| 10/22 | 19.85 | -0.2 | -1 | 3,189 | 6,351.77 | 531 | 16.65 | 1,059.48 | 16.68 | 1,058.58 | 16.67 | -0.91 | -17.04 | 0 | 0 |
| 10/21 | 20.05 | +0.3 | +1.52 | 8,965 | 17,952.82 | 2,693 | 30.04 | 5,394.48 | 30.05 | 5,392.06 | 30.03 | -2.43 | -9.02 | 2 | 0.02 |
| 10/18 | 19.75 | +0.5 | +2.6 | 10,746 | 21,225.74 | 4,632 | 43.11 | 9,151.69 | 43.12 | 9,153.31 | 43.12 | +1.61 | +3.49 | 1 | 0.01 |
| 10/17 | 19.25 | +0.35 | +1.85 | 2,807 | 5,419.14 | 578 | 20.59 | 1,114.12 | 20.56 | 1,116.8 | 20.61 | +2.67 | +46.28 | 0 | 0 |
| 10/16 | 18.9 | -0.35 | -1.82 | 2,827 | 5,368.34 | 714 | 25.25 | 1,357.71 | 25.29 | 1,359.67 | 25.33 | +1.96 | +27.45 | 0 | 0 |
| 10/15 | 19.25 | +0 | +0 | 3,600 | 7,019.93 | 759 | 21.09 | 1,476.35 | 21.03 | 1,478.93 | 21.07 | +2.58 | +34.06 | 5 | 0.14 |
| 10/14 | 19.25 | +0.4 | +2.12 | 2,549 | 4,868.39 | 518 | 20.32 | 983.11 | 20.19 | 987.7 | 20.29 | +4.59 | +88.71 | 0 | 0 |
| 10/11 | 18.85 | +0.4 | +2.17 | 1,331 | 2,494.84 | 361 | 27.12 | 676.43 | 27.11 | 677.99 | 27.18 | +1.56 | +43.21 | 0 | 0 |
| 10/09 | 18.45 | -0.25 | -1.34 | 1,508 | 2,807.99 | 283 | 18.76 | 526.6 | 18.75 | 529.85 | 18.87 | +3.25 | +115.02 | 0 | 0 |
| 10/08 | 18.7 | -0.35 | -1.84 | 1,660 | 3,103.43 | 305 | 18.37 | 569.43 | 18.35 | 572.32 | 18.44 | +2.88 | +94.43 | 0 | 0 |
| 10/07 | 19.05 | +0.25 | +1.33 | 937 | 1,779.12 | 166 | 17.72 | 314.75 | 17.69 | 315.66 | 17.74 | +0.92 | +55.12 | 0 | 0 |
| 10/04 | 18.8 | -0.45 | -2.34 | 2,226 | 4,205.04 | 562 | 25.25 | 1,062.83 | 25.28 | 1,064.3 | 25.31 | +1.47 | +26.07 | 0 | 0 |
| 10/01 | 19.25 | -0.1 | -0.52 | 1,343 | 2,571.56 | 328 | 24.42 | 628.63 | 24.45 | 629.48 | 24.48 | +0.84 | +25.76 | 0 | 0 |
| 09/30 | 19.35 | +0.05 | +0.26 | 1,227 | 2,366.82 | 217 | 17.69 | 417.69 | 17.65 | 418.83 | 17.7 | +1.15 | +52.76 | 1 | 0.08 |
| 09/27 | 19.3 | +0.15 | +0.78 | 1,644 | 3,169.87 | 204 | 12.41 | 393.19 | 12.4 | 394.26 | 12.44 | +1.07 | +52.7 | 1 | 0.06 |
| 09/26 | 19.15 | -0.35 | -1.79 | 1,852 | 3,583.39 | 285 | 15.39 | 550.8 | 15.37 | 552.38 | 15.42 | +1.58 | +55.44 | 6 | 0.32 |
| 09/25 | 19.5 | +0.1 | +0.52 | 2,433 | 4,753.08 | 409 | 16.81 | 798.36 | 16.8 | 800.91 | 16.85 | +2.56 | +62.47 | 0 | 0 |
| 09/24 | 19.4 | -0.2 | -1.02 | 2,182 | 4,231.89 | 371 | 17.01 | 718.57 | 16.98 | 721.55 | 17.05 | +2.98 | +80.32 | 0 | 0 |
| 09/23 | 19.6 | +0.3 | +1.55 | 8,420 | 16,475.76 | 739 | 8.78 | 1,451.63 | 8.81 | 1,452.49 | 8.82 | +0.86 | +11.64 | 0 | 0 |
| 09/20 | 19.3 | -0.3 | -1.53 | 5,813 | 11,441.56 | 1,862 | 32.03 | 3,675.11 | 32.12 | 3,668.45 | 32.06 | -6.66 | -35.74 | 5 | 0.09 |
| 09/19 | 19.6 | +0.4 | +2.08 | 3,177 | 6,180.76 | 652 | 20.53 | 1,265.04 | 20.47 | 1,265.23 | 20.47 | +0.2 | +2.99 | 0 | 0 |
| 09/18 | 19.2 | -0.25 | -1.29 | 4,848 | 9,450.03 | 900 | 18.56 | 1,756.07 | 18.58 | 1,755.39 | 18.58 | -0.68 | -7.5 | 1 | 0.02 |
| 09/16 | 19.45 | +0.1 | +0.52 | 6,831 | 13,435.48 | 1,609 | 23.55 | 3,162.2 | 23.54 | 3,162.08 | 23.54 | -0.12 | -0.75 | 6 | 0.09 |
| 09/13 | 19.35 | +0.45 | +2.38 | 5,176 | 9,967.74 | 635 | 12.27 | 1,216.92 | 12.21 | 1,225.25 | 12.29 | +8.33 | +131.18 | 5 | 0.1 |
| 09/12 | 18.9 | +0.05 | +0.27 | 1,761 | 3,331.76 | 453 | 25.73 | 857.33 | 25.73 | 857.16 | 25.73 | -0.17 | -3.75 | 0 | 0 |
| 09/11 | 18.85 | +0.3 | +1.62 | 2,443 | 4,621.04 | 493 | 20.18 | 929.98 | 20.12 | 931.2 | 20.15 | +1.22 | +24.65 | 2 | 0.08 |
| 09/10 | 18.55 | -0.25 | -1.33 | 1,939 | 3,638.72 | 603 | 31.1 | 1,131.5 | 31.1 | 1,132.92 | 31.14 | +1.43 | +23.63 | 6 | 0.31 |
| 09/09 | 18.8 | +0.35 | +1.9 | 1,717 | 3,168.4 | 346 | 20.15 | 631.39 | 19.93 | 637.13 | 20.11 | +5.75 | +166.04 | 0 | 0 |
| 09/06 | 18.45 | +0.1 | +0.54 | 1,188 | 2,168.09 | 397 | 33.42 | 723.07 | 33.35 | 725.37 | 33.46 | +2.31 | +58.06 | 0 | 0 |
| 09/05 | 18.35 | +0.15 | +0.82 | 1,424 | 2,620.15 | 376 | 26.4 | 691.97 | 26.41 | 694.55 | 26.51 | +2.59 | +68.88 | 10 | 0.7 |
| 09/04 | 18.2 | -0.2 | -1.09 | 3,546 | 6,472.59 | 1,328 | 37.45 | 2,411.28 | 37.25 | 2,431.04 | 37.56 | +19.75 | +148.76 | 0 | 0 |
| 09/03 | 18.4 | -0.4 | -2.13 | 1,889 | 3,504.71 | 442 | 23.4 | 820.41 | 23.41 | 819.91 | 23.39 | -0.5 | -11.31 | 0 | 0 |
| 09/02 | 18.8 | -0.1 | -0.53 | 1,469 | 2,779.76 | 292 | 19.87 | 551.62 | 19.84 | 552.56 | 19.88 | +0.94 | +32.19 | 0 | 0 |
| 08/30 | 18.9 | +0 | +0 | 1,497 | 2,838.94 | 351 | 23.44 | 665.57 | 23.44 | 666.02 | 23.46 | +0.46 | +12.96 | 2 | 0.13 |
| 08/29 | 18.9 | +0.1 | +0.53 | 2,096 | 3,960.99 | 369 | 17.6 | 696.26 | 17.58 | 697.27 | 17.6 | +1.01 | +27.37 | 1 | 0.05 |
| 08/28 | 18.8 | +0.05 | +0.27 | 1,414 | 2,651.75 | 197 | 13.93 | 369.16 | 13.92 | 369.81 | 13.95 | +0.65 | +32.99 | 0 | 0 |
| 08/27 | 18.75 | +0.1 | +0.54 | 1,474 | 2,765.26 | 284 | 19.26 | 531.59 | 19.22 | 532.62 | 19.26 | +1.04 | +36.62 | 0 | 0 |
| 08/26 | 18.65 | +0.25 | +1.36 | 2,033 | 3,805.48 | 352 | 17.31 | 657.2 | 17.27 | 659.75 | 17.34 | +2.56 | +72.59 | 1 | 0.05 |
| 08/23 | 18.4 | +0.15 | +0.82 | 1,234 | 2,262.74 | 298 | 24.14 | 545.62 | 24.11 | 546.34 | 24.15 | +0.71 | +23.99 | 0 | 0 |
| 08/22 | 18.25 | +0.25 | +1.39 | 2,726 | 4,993.15 | 569 | 20.87 | 1,040.58 | 20.84 | 1,044 | 20.91 | +3.42 | +60.11 | 0 | 0 |
| 08/21 | 18 | +0.15 | +0.84 | 1,112 | 1,993.7 | 201 | 18.08 | 358.68 | 17.99 | 360.27 | 18.07 | +1.6 | +79.6 | 0 | 0 |
| 08/20 | 17.85 | -0.15 | -0.83 | 1,608 | 2,880.88 | 347 | 21.59 | 621.31 | 21.57 | 622.29 | 21.6 | +0.98 | +28.39 | 0 | 0 |
| 08/19 | 18 | +0.55 | +3.15 | 2,367 | 4,234.45 | 460 | 19.44 | 820.57 | 19.38 | 823.63 | 19.45 | +3.06 | +66.52 | 0 | 0 |
| 08/16 | 17.45 | +0.2 | +1.16 | 1,250 | 2,184.49 | 192 | 15.35 | 334.63 | 15.32 | 335.55 | 15.36 | +0.92 | +47.92 | 0 | 0 |
| 08/15 | 17.25 | +0.05 | +0.29 | 840 | 1,443.42 | 214 | 25.49 | 367.03 | 25.43 | 368.04 | 25.5 | +1.01 | +47.2 | 0 | 0 |
| 08/14 | 17.2 | +0 | +0 | 1,231 | 2,117.67 | 357 | 29 | 614.04 | 29 | 615.22 | 29.05 | +1.18 | +33.05 | 0 | 0 |
| 08/13 | 17.2 | +0.05 | +0.29 | 863 | 1,483.57 | 252 | 29.19 | 432.62 | 29.16 | 432.8 | 29.17 | +0.17 | +6.75 | 0 | 0 |
| 08/12 | 17.15 | -0.1 | -0.58 | 1,123 | 1,942.1 | 253 | 22.54 | 437.33 | 22.52 | 439.01 | 22.6 | +1.68 | +66.21 | 0 | 0 |
| 08/09 | 17.25 | +0.1 | +0.58 | 1,729 | 3,003.96 | 529 | 30.6 | 918.21 | 30.57 | 919.1 | 30.6 | +0.9 | +16.92 | 0 | 0 |
| 08/08 | 17.15 | -0.05 | -0.29 | 1,006 | 1,728.24 | 311 | 30.91 | 532.9 | 30.84 | 535.4 | 30.98 | +2.5 | +80.23 | 0 | 0 |
| 08/07 | 17.2 | +0.95 | +5.85 | 2,539 | 4,316.92 | 446 | 17.57 | 751.04 | 17.4 | 756.04 | 17.51 | +5 | +112.22 | 20 | 0.79 |
| 08/06 | 16.25 | -0.2 | -1.22 | 4,065 | 6,443.97 | 1,409 | 34.66 | 2,220.18 | 34.45 | 2,258.57 | 35.05 | +38.38 | +272.43 | 0 | 0 |
| 08/05 | 16.45 | -1.8 | -9.86 | 6,904 | 11,496.33 | 713 | 10.33 | 1,199.01 | 10.43 | 1,205.5 | 10.49 | +6.5 | +91.09 | 0 | 0 |
| 08/02 | 18.25 | -0.55 | -2.93 | 1,634 | 3,003.73 | 226 | 13.83 | 414.23 | 13.79 | 416.84 | 13.88 | +2.62 | +115.71 | 1 | 0.06 |
| 08/01 | 18.8 | +0.45 | +2.45 | 1,967 | 3,685.43 | 253 | 12.86 | 471.8 | 12.8 | 473.83 | 12.86 | +2.04 | +80.63 | 0 | 0 |
| 07/31 | 18.35 | +0.05 | +0.27 | 1,177 | 2,161.95 | 276 | 23.45 | 505.84 | 23.4 | 507.43 | 23.47 | +1.59 | +57.61 | 0 | 0 |
| 07/30 | 18.3 | +0.2 | +1.1 | 1,893 | 3,407.97 | 608 | 32.13 | 1,095.42 | 32.14 | 1,097.68 | 32.21 | +2.26 | +37.17 | 0 | 0 |
| 07/29 | 18.1 | -0.15 | -0.82 | 2,019 | 3,689.31 | 555 | 27.49 | 1,013.82 | 27.48 | 1,016.72 | 27.56 | +2.9 | +52.16 | 0 | 0 |
| 07/26 | 18.25 | -0.3 | -1.62 | 2,152 | 3,894.59 | 444 | 20.63 | 800.72 | 20.56 | 804.48 | 20.66 | +3.75 | +84.57 | 36 | 1.67 |
| 07/23 | 18.55 | -0.1 | -0.54 | 1,774 | 3,322.31 | 360 | 20.29 | 674.61 | 20.31 | 674.09 | 20.29 | -0.52 | -14.31 | 20 | 1.13 |
| 07/22 | 18.65 | -0.45 | -2.36 | 3,594 | 6,695.65 | 696 | 19.36 | 1,297.94 | 19.38 | 1,297.67 | 19.38 | -0.28 | -3.95 | 1 | 0.03 |
| 07/19 | 19.1 | -0.5 | -2.55 | 4,705 | 9,050.21 | 1,335 | 28.37 | 2,564.22 | 28.33 | 2,579.74 | 28.5 | +15.53 | +116.33 | 10 | 0.21 |
| 07/18 | 19.6 | +0.05 | +0.26 | 4,400 | 8,595.53 | 1,123 | 25.52 | 2,184.55 | 25.41 | 2,197.78 | 25.57 | +13.23 | +117.81 | 21 | 0.48 |
| 07/17 | 19.55 | +0.1 | +0.51 | 4,170 | 8,166.38 | 621 | 14.89 | 1,215.82 | 14.89 | 1,215.57 | 14.89 | -0.24 | -3.95 | 0 | 0 |
| 07/16 | 19.45 | -0.35 | -1.77 | 5,879 | 11,429.18 | 1,287 | 21.89 | 2,502.57 | 21.9 | 2,503.68 | 21.91 | +1.11 | +8.62 | 4 | 0.07 |
| 07/15 | 19.8 | +0.7 | +3.66 | 24,490 | 48,581.13 | 10,362 | 42.31 | 20,449.14 | 42.09 | 20,621.49 | 42.45 | +172.35 | +166.33 | 9 | 0.04 |
| 07/12 | 19.1 | +0 | +0 | 2,669 | 5,110.65 | 517 | 19.37 | 987.98 | 19.33 | 989.65 | 19.36 | +1.68 | +32.4 | 1 | 0.04 |
| 07/11 | 19.1 | +0.1 | +0.53 | 2,726 | 5,224.95 | 461 | 16.91 | 883.85 | 16.92 | 883.83 | 16.92 | -0.03 | -0.54 | 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。
