2397
75.9
TWD+3.00 (4.12%)
2024.11.22收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2024/11/21) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的28.65%。當日現股當沖之總損益為+2,300元、每張平均損益則為+49元。
開盤價
73.6
收盤價
75.9
當日範圍
73.6 - 76.8
成交張數
341
開盤價(昨)
73
收盤價(昨)
72.9
昨日範圍
72.3 - 73.6
成交張數(昨)
164
成交金額
2584.25萬
成交金額(昨)
1197.66萬
52週範圍
60.1 - 92.7
發行股數
1億
市值
87億
現股當沖－歷史逐日資訊
開盤價
73.6
收盤價
75.9
成交張數
341
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(%) | ||||||
| 11/21 | 72.9 | -0.7 | +13.02 | 164 | 1,197.97 | 47 | 28.65 | 343.31 | 28.66 | 343.54 | 28.68 | +0.23 | +48.94 | 0 | 0 |
| 11/20 | 64.5 | +0 | -12.72 | 10 | 63.14 | 65 | 663.67 | 479.41 | 759.32 | 480.23 | 760.62 | +0.82 | +126.15 | 0 | 0 |
| 11/19 | 73.9 | +2 | +2.78 | 202 | 1,490.05 | 52 | 25.74 | 379.76 | 25.49 | 384.85 | 25.83 | +5.09 | +978.85 | 0 | 0 |
| 11/18 | 71.9 | -1.8 | -2.44 | 208 | 1,500.04 | 51 | 24.53 | 367.88 | 24.52 | 369.3 | 24.62 | +1.42 | +278.43 | 0 | 0 |
| 11/15 | 73.7 | +2.6 | +3.66 | 529 | 3,876.71 | 171 | 32.3 | 1,245.83 | 32.14 | 1,251.05 | 32.27 | +5.22 | +305.26 | 0 | 0 |
| 11/14 | 71.1 | -1.9 | -2.6 | 599 | 4,307.02 | 180 | 30.03 | 1,292.17 | 30 | 1,297.78 | 30.13 | +5.61 | +311.67 | 0 | 0 |
| 11/13 | 73 | -1.3 | -1.75 | 403 | 2,973.47 | 84 | 20.85 | 619.05 | 20.82 | 621.55 | 20.9 | +2.5 | +297.62 | 0 | 0 |
| 11/12 | 74.3 | -3.8 | -4.87 | 829 | 6,230.62 | 293 | 35.36 | 2,204.65 | 35.38 | 2,215.29 | 35.55 | +10.64 | +363.14 | 1 | 0.12 |
| 11/11 | 78.1 | -1.7 | -2.13 | 669 | 5,240.36 | 210 | 31.38 | 1,644.9 | 31.39 | 1,646.6 | 31.42 | +1.7 | +80.95 | 1 | 0.15 |
| 11/08 | 79.8 | -3.2 | -3.86 | 1,408 | 11,397.71 | 477 | 33.88 | 3,857.39 | 33.84 | 3,866.57 | 33.92 | +9.18 | +192.45 | 0 | 0 |
| 11/07 | 83 | +0.7 | +0.85 | 1,039 | 8,707.23 | 419 | 40.34 | 3,512.75 | 40.34 | 3,514.24 | 40.36 | +1.49 | +35.56 | 0 | 0 |
| 11/06 | 82.3 | -1.8 | -2.14 | 1,560 | 13,073.3 | 679 | 43.54 | 5,695.58 | 43.57 | 5,695.2 | 43.56 | -0.38 | -5.6 | 3 | 0.19 |
| 11/05 | 84.1 | -0.4 | -0.47 | 3,812 | 32,623.72 | 2,219 | 58.21 | 18,992.33 | 58.22 | 18,977.3 | 58.17 | -15.03 | -67.73 | 1 | 0.03 |
| 11/04 | 84.5 | -2.9 | -3.32 | 3,512 | 30,570.97 | 2,098 | 59.74 | 18,333.97 | 59.97 | 18,273.94 | 59.78 | -60.03 | -286.13 | 1 | 0.03 |
| 11/01 | 87.4 | +1.1 | +1.27 | 11,365 | 99,220.64 | 7,503 | 66.02 | 65,476.78 | 65.99 | 65,623.55 | 66.14 | +146.77 | +195.62 | 32 | 0.28 |
| 10/30 | 86.3 | +7.8 | +9.94 | 3,557 | 30,214.52 | 719 | 20.21 | 6,057.42 | 20.05 | 6,119 | 20.25 | +61.58 | +856.47 | 0 | 0 |
| 10/29 | 78.5 | -0.2 | -0.25 | 119 | 930.48 | 20 | 16.87 | 157.03 | 16.88 | 157.03 | 16.88 | +0 | +0 | 0 | 0 |
| 10/28 | 78.7 | -0.9 | -1.13 | 309 | 2,428.19 | 72 | 23.31 | 565.14 | 23.27 | 566.59 | 23.33 | +1.45 | +201.39 | 0 | 0 |
| 10/25 | 79.6 | -0.4 | -0.5 | 156 | 1,248.8 | 32 | 20.47 | 255.82 | 20.49 | 255.63 | 20.47 | -0.19 | -59.38 | 0 | 0 |
| 10/24 | 80 | -0.6 | -0.74 | 392 | 3,146.95 | 82 | 20.93 | 661.29 | 21.01 | 659.59 | 20.96 | -1.7 | -207.32 | 0 | 0 |
| 10/23 | 80.6 | -0.7 | -0.86 | 228 | 1,843.09 | 60 | 26.31 | 485.39 | 26.34 | 484.2 | 26.27 | -1.19 | -198.33 | 0 | 0 |
| 10/22 | 81.3 | +0.2 | +0.25 | 364 | 2,946.43 | 80 | 21.97 | 646.62 | 21.95 | 647.17 | 21.96 | +0.55 | +68.75 | 0 | 0 |
| 10/21 | 81.1 | +0.8 | +1 | 264 | 2,134.62 | 48 | 18.19 | 387.69 | 18.16 | 387.15 | 18.14 | -0.54 | -112.5 | 0 | 0 |
| 10/18 | 80.3 | -1.7 | -2.07 | 659 | 5,351.37 | 155 | 23.52 | 1,264.09 | 23.62 | 1,260.18 | 23.55 | -3.91 | -252.26 | 0 | 0 |
| 10/17 | 82 | +2.2 | +2.76 | 1,491 | 12,261.17 | 330 | 22.13 | 2,707.52 | 22.08 | 2,713.05 | 22.13 | +5.53 | +167.58 | 2 | 0.13 |
| 10/16 | 79.8 | +0.5 | +0.63 | 705 | 5,660.68 | 227 | 32.18 | 1,822.59 | 32.2 | 1,818.48 | 32.12 | -4.11 | -181.06 | 0 | 0 |
| 10/15 | 79.3 | -1 | -1.25 | 382 | 3,063.18 | 102 | 26.74 | 819.63 | 26.76 | 815.72 | 26.63 | -3.91 | -383.33 | 0 | 0 |
| 10/14 | 80.3 | +1.4 | +1.77 | 768 | 6,156.55 | 126 | 16.41 | 1,009.62 | 16.4 | 1,009.46 | 16.4 | -0.16 | -12.7 | 1 | 0.13 |
| 10/11 | 78.9 | +3.5 | +4.64 | 440 | 3,432.32 | 88 | 19.98 | 678.54 | 19.77 | 687.4 | 20.03 | +8.86 | +1,006.82 | 0 | 0 |
| 10/09 | 75.4 | -1 | -1.31 | 217 | 1,642.17 | 25 | 11.53 | 191.1 | 11.64 | 189.86 | 11.56 | -1.24 | -496 | 0 | 0 |
| 10/08 | 76.4 | +0.3 | +0.39 | 193 | 1,466.55 | 17 | 8.83 | 129.32 | 8.82 | 129.62 | 8.84 | +0.3 | +176.47 | 0 | 0 |
| 10/07 | 76.1 | +0.6 | +0.79 | 157 | 1,185.43 | 45 | 28.68 | 339.47 | 28.64 | 340.98 | 28.76 | +1.51 | +335.56 | 0 | 0 |
| 10/04 | 75.5 | -0.8 | -1.05 | 211 | 1,594.83 | 39 | 18.52 | 294.94 | 18.49 | 295.59 | 18.53 | +0.65 | +166.67 | 0 | 0 |
| 10/01 | 76.3 | -0.6 | -0.78 | 142 | 1,081.52 | 18 | 12.71 | 137.24 | 12.69 | 137.85 | 12.75 | +0.61 | +338.89 | 0 | 0 |
| 09/30 | 76.9 | -1.9 | -2.41 | 241 | 1,865.34 | 42 | 17.41 | 324.43 | 17.39 | 325.38 | 17.44 | +0.95 | +226.19 | 0 | 0 |
| 09/27 | 78.8 | -0.2 | -0.25 | 222 | 1,765.44 | 57 | 25.62 | 453.92 | 25.71 | 451.21 | 25.56 | -2.71 | -475.44 | 0 | 0 |
| 09/26 | 79 | -0.7 | -0.88 | 378 | 3,006.89 | 70 | 18.51 | 557.19 | 18.53 | 556.22 | 18.5 | -0.97 | -138.57 | 0 | 0 |
| 09/25 | 79.7 | +0.1 | +0.13 | 576 | 4,640.68 | 203 | 35.22 | 1,635.38 | 35.24 | 1,634.89 | 35.23 | -0.49 | -24.14 | 0 | 0 |
| 09/24 | 79.6 | -0.1 | -0.13 | 267 | 2,132.42 | 59 | 22.09 | 470.75 | 22.08 | 470.68 | 22.07 | -0.07 | -11.86 | 0 | 0 |
| 09/23 | 79.7 | +0.2 | +0.25 | 340 | 2,717.45 | 59 | 17.36 | 471.35 | 17.35 | 471.38 | 17.35 | +0.03 | +5.08 | 0 | 0 |
| 09/20 | 79.5 | -1.1 | -1.36 | 768 | 6,204.31 | 246 | 32.01 | 1,985.88 | 32.01 | 1,981.11 | 31.93 | -4.77 | -193.9 | 0 | 0 |
| 09/19 | 80.6 | +1.9 | +2.41 | 622 | 4,978.24 | 122 | 19.61 | 970.93 | 19.5 | 974.54 | 19.58 | +3.61 | +295.9 | 0 | 0 |
| 09/18 | 78.7 | -1.3 | -1.62 | 356 | 2,824.63 | 70 | 19.66 | 557.1 | 19.72 | 555.69 | 19.67 | -1.41 | -201.43 | 0 | 0 |
| 09/16 | 80 | +0 | +0 | 755 | 6,061.09 | 312 | 41.3 | 2,510.32 | 41.42 | 2,503.26 | 41.3 | -7.06 | -226.28 | 0 | 0 |
| 09/13 | 80 | +2.5 | +3.23 | 794 | 6,299.81 | 292 | 36.76 | 2,308.3 | 36.64 | 2,311.65 | 36.69 | +3.35 | +114.73 | 0 | 0 |
| 09/12 | 77.5 | +3 | +4.03 | 629 | 4,849.45 | 228 | 36.27 | 1,748.34 | 36.05 | 1,760.82 | 36.31 | +12.48 | +547.37 | 3 | 0.48 |
| 09/11 | 74.5 | +0.5 | +0.68 | 310 | 2,306.28 | 61 | 19.66 | 453.09 | 19.65 | 454.06 | 19.69 | +0.97 | +159.02 | 0 | 0 |
| 09/10 | 74 | -2.9 | -3.77 | 627 | 4,689.9 | 171 | 27.26 | 1,276.43 | 27.22 | 1,283.57 | 27.37 | +7.14 | +417.54 | 0 | 0 |
| 09/09 | 76.9 | +0.7 | +0.92 | 320 | 2,415.79 | 110 | 34.36 | 826.14 | 34.2 | 831.63 | 34.42 | +5.49 | +499.09 | 0 | 0 |
| 09/06 | 76.2 | -0.5 | -0.65 | 392 | 2,999.84 | 88 | 22.48 | 674.65 | 22.49 | 674.9 | 22.5 | +0.25 | +28.41 | 0 | 0 |
| 09/05 | 76.7 | +0.1 | +0.13 | 986 | 7,666.67 | 481 | 48.77 | 3,757.46 | 49.01 | 3,741.45 | 48.8 | -16.01 | -332.85 | 1 | 0.1 |
| 09/04 | 76.6 | -3.9 | -4.84 | 1,655 | 12,736.13 | 634 | 38.31 | 4,866.97 | 38.21 | 4,877.83 | 38.3 | +10.86 | +171.29 | 1 | 0.06 |
| 09/03 | 80.5 | -0.1 | -0.12 | 2,567 | 21,059.38 | 1,150 | 44.81 | 9,439.25 | 44.82 | 9,420.29 | 44.73 | -18.96 | -164.87 | 2 | 0.08 |
| 09/02 | 80.6 | -1.5 | -1.83 | 1,037 | 8,438.67 | 359 | 34.63 | 2,930.35 | 34.73 | 2,926.22 | 34.68 | -4.13 | -115.04 | 0 | 0 |
| 08/30 | 82.1 | -1.6 | -1.91 | 4,082 | 34,078.41 | 1,848 | 45.27 | 15,416.87 | 45.24 | 15,382.27 | 45.14 | -34.6 | -187.23 | 0 | 0 |
| 08/29 | 83.7 | +5.3 | +6.76 | 5,885 | 48,287.16 | 3,334 | 56.65 | 27,240.92 | 56.41 | 27,424.32 | 56.79 | +183.4 | +550.09 | 0 | 0 |
| 08/28 | 78.4 | +0.7 | +0.9 | 1,491 | 11,749.58 | 804 | 53.94 | 6,329.36 | 53.87 | 6,336.62 | 53.93 | +7.26 | +90.3 | 3 | 0.2 |
| 08/27 | 77.7 | +3.1 | +4.16 | 1,586 | 12,266.73 | 757 | 47.73 | 5,829.55 | 47.52 | 5,866.84 | 47.83 | +37.29 | +492.6 | 2 | 0.13 |
| 08/26 | 74.6 | -0.4 | -0.53 | 666 | 5,044.54 | 359 | 53.92 | 2,715.95 | 53.84 | 2,724.17 | 54 | +8.22 | +228.97 | 1 | 0.15 |
| 08/23 | 75 | -1.3 | -1.7 | 654 | 4,867.56 | 259 | 39.6 | 1,925.35 | 39.55 | 1,932.07 | 39.69 | +6.72 | +259.46 | 0 | 0 |
| 08/22 | 76.3 | -2.2 | -2.8 | 728 | 5,624.6 | 218 | 29.94 | 1,684.79 | 29.95 | 1,686.75 | 29.99 | +1.96 | +89.91 | 1 | 0.14 |
| 08/21 | 78.5 | -1.5 | -1.88 | 1,218 | 9,555.5 | 554 | 45.49 | 4,345.7 | 45.48 | 4,356.01 | 45.59 | +10.31 | +186.1 | 0 | 0 |
| 08/20 | 80 | -0.1 | -0.12 | 2,262 | 18,261.33 | 1,120 | 49.51 | 9,039.24 | 49.5 | 9,045.91 | 49.54 | +6.67 | +59.55 | 3 | 0.13 |
| 08/19 | 80.1 | +0 | +0 | 4,217 | 34,422.63 | 2,189 | 51.91 | 17,870.67 | 51.92 | 17,862.68 | 51.89 | -7.99 | -36.5 | 2 | 0.05 |
| 08/16 | 80.1 | +2 | +2.56 | 6,146 | 50,222.61 | 3,754 | 61.08 | 30,674.02 | 61.08 | 30,654.71 | 61.04 | -19.31 | -51.44 | 9 | 0.15 |
| 08/15 | 78.1 | -2.8 | -3.46 | 3,705 | 29,536.96 | 1,954 | 52.74 | 15,599.27 | 52.81 | 15,560.22 | 52.68 | -39.05 | -199.85 | 1 | 0.03 |
| 08/14 | 80.9 | +6.3 | +8.45 | 7,389 | 58,897.77 | 4,646 | 62.87 | 36,842.91 | 62.55 | 37,080.47 | 62.96 | +237.56 | +511.32 | 8 | 0.11 |
| 08/13 | 74.6 | +6.7 | +9.87 | 1,960 | 14,159.72 | 1,060 | 54.08 | 7,589.63 | 53.6 | 7,657.16 | 54.08 | +67.53 | +637.08 | 6 | 0.31 |
| 08/12 | 67.9 | -1.7 | -2.44 | 1,128 | 7,868.66 | 505 | 44.76 | 3,525.19 | 44.8 | 3,524.42 | 44.79 | -0.77 | -15.25 | 1 | 0.09 |
| 08/09 | 69.6 | +6.3 | +9.95 | 809 | 5,524.6 | 269 | 33.27 | 1,797.43 | 32.54 | 1,850.69 | 33.5 | +53.26 | +1,979.93 | 0 | 0 |
| 08/08 | 63.3 | -1.5 | -2.31 | 297 | 1,885.24 | 89 | 30 | 565.28 | 29.98 | 567.13 | 30.08 | +1.85 | +207.87 | 0 | 0 |
| 08/07 | 64.8 | +4.7 | +7.82 | 359 | 2,310.94 | 119 | 33.14 | 762.22 | 32.98 | 767.26 | 33.2 | +5.04 | +423.53 | 0 | 0 |
| 08/06 | 60.1 | -3.2 | -5.06 | 711 | 4,291.2 | 213 | 29.94 | 1,264.55 | 29.47 | 1,301.19 | 30.32 | +36.64 | +1,720.19 | 0 | 0 |
| 08/05 | 63.3 | -7 | -9.96 | 577 | 3,688.34 | 65 | 11.26 | 420.46 | 11.4 | 419.43 | 11.37 | -1.03 | -158.46 | 0 | 0 |
| 08/02 | 70.3 | -3.3 | -4.48 | 477 | 3,415.96 | 191 | 40.02 | 1,362.27 | 39.88 | 1,371.15 | 40.14 | +8.88 | +464.92 | 0 | 0 |
| 08/01 | 73.6 | +4.9 | +7.13 | 1,038 | 7,655.18 | 501 | 48.27 | 3,679.86 | 48.07 | 3,700.19 | 48.34 | +20.33 | +405.79 | 1 | 0.1 |
| 07/31 | 68.7 | -0.9 | -1.29 | 266 | 1,837.82 | 65 | 24.41 | 449.45 | 24.46 | 449.37 | 24.45 | -0.08 | -12.31 | 0 | 0 |
| 07/30 | 69.6 | +0 | +0 | 376 | 2,593.15 | 122 | 32.41 | 838.58 | 32.34 | 843.51 | 32.53 | +4.93 | +404.1 | 0 | 0 |
| 07/29 | 69.6 | -3.3 | -4.53 | 654 | 4,633.22 | 177 | 27.08 | 1,261.29 | 27.22 | 1,269.68 | 27.4 | +8.39 | +474.01 | 0 | 0 |
| 07/26 | 72.9 | -4.7 | -6.06 | 633 | 4,578.23 | 202 | 31.93 | 1,456.12 | 31.81 | 1,466.15 | 32.02 | +10.03 | +496.53 | 1 | 0.16 |
| 07/23 | 77.6 | +0.6 | +0.78 | 525 | 4,114.33 | 243 | 46.27 | 1,905.6 | 46.32 | 1,905.46 | 46.31 | -0.14 | -5.76 | 0 | 0 |
| 07/22 | 77 | -2.7 | -3.39 | 693 | 5,421.45 | 322 | 46.44 | 2,514.83 | 46.39 | 2,522.99 | 46.54 | +8.16 | +253.42 | 1 | 0.14 |
| 07/19 | 79.7 | -5.2 | -6.12 | 1,373 | 11,282.24 | 504 | 36.7 | 4,160.51 | 36.88 | 4,138.99 | 36.69 | -21.52 | -426.98 | 0 | 0 |
| 07/18 | 84.9 | -3.6 | -4.07 | 820 | 7,062.35 | 235 | 28.65 | 2,027.84 | 28.71 | 2,034.51 | 28.81 | +6.67 | +283.83 | 2 | 0.24 |
| 07/17 | 88.5 | -0.1 | -0.11 | 2,251 | 20,265.23 | 864 | 38.38 | 7,776.35 | 38.37 | 7,769.72 | 38.34 | -6.63 | -76.74 | 2 | 0.09 |
| 07/16 | 88.6 | -1.9 | -2.1 | 1,175 | 10,472.95 | 393 | 33.45 | 3,507.03 | 33.49 | 3,511.93 | 33.53 | +4.9 | +124.68 | 1 | 0.09 |
| 07/15 | 90.5 | -2.2 | -2.37 | 2,106 | 19,336.76 | 606 | 28.77 | 5,559.63 | 28.75 | 5,547.2 | 28.69 | -12.43 | -205.12 | 3 | 0.14 |
| 07/12 | 92.7 | +0 | +0 | 2,260 | 20,711.96 | 1,091 | 48.28 | 9,979.13 | 48.18 | 10,001.88 | 48.29 | +22.75 | +208.52 | 0 | 0 |
| 07/11 | 92.7 | +1.5 | +1.64 | 4,614 | 41,981.56 | 2,755 | 59.71 | 25,035.34 | 59.63 | 25,166.5 | 59.95 | +131.16 | +476.08 | 17 | 0.37 |
| 07/10 | 91.2 | +6.6 | +7.8 | 3,541 | 31,457.65 | 1,452 | 41 | 12,783.35 | 40.64 | 12,964.49 | 41.21 | +181.14 | +1,247.52 | 25 | 0.71 |
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。
