2409
15.7
TWD+0.00 (0.00%)
2024.11.21收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2024/11/21) 當沖狀況。整體成交張數為3,798張，佔整體市場成交張數的26.49%。當日現股當沖之總損益為+20.68萬元、每張平均損益則為+54元。
開盤價
15.6
收盤價
15.7
當日範圍
15.55 - 15.9
成交張數
14,339
開盤價(昨)
15.85
收盤價(昨)
15.7
昨日範圍
15.65 - 15.95
成交張數(昨)
15,344
成交金額
2.25億
成交金額(昨)
2.42億
52週範圍
14.75 - 19.75
發行股數
77億
市值
1209億
現股當沖－歷史逐日資訊
開盤價
15.6
收盤價
15.7
成交張數
14,339
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 | 15.7 | +0 | +0 | 14,339 | 22,548.27 | 3,798 | 26.49 | 5,959.82 | 26.43 | 5,980.51 | 26.52 | +20.68 | +54.45 | 2 | 0.01 |
| 11/20 | 15.7 | -0.25 | -1.57 | 15,344 | 24,160.29 | 2,895 | 18.87 | 4,563.02 | 18.89 | 4,563.73 | 18.89 | +0.71 | +2.45 | 0 | 0 |
| 11/19 | 15.95 | +0.1 | +0.63 | 15,654 | 24,902.26 | 6,181 | 39.48 | 9,797.6 | 39.34 | 9,842.21 | 39.52 | +44.6 | +72.16 | 0 | 0 |
| 11/18 | 15.85 | -0.1 | -0.63 | 21,123 | 33,458 | 6,208 | 29.39 | 9,831.67 | 29.39 | 9,845.16 | 29.43 | +13.48 | +21.72 | 0 | 0 |
| 11/15 | 15.95 | +0.4 | +2.57 | 18,556 | 29,614.75 | 5,441 | 29.32 | 8,624.97 | 29.12 | 8,664.5 | 29.26 | +39.54 | +72.67 | 1 | 0.01 |
| 11/14 | 15.55 | -0.3 | -1.89 | 22,603 | 35,413.16 | 4,873 | 21.56 | 7,647.69 | 21.6 | 7,661.12 | 21.63 | +13.44 | +27.57 | 15 | 0.07 |
| 11/13 | 15.85 | -0.05 | -0.31 | 16,359 | 26,002.76 | 2,351 | 14.37 | 3,735.41 | 14.37 | 3,741.29 | 14.39 | +5.88 | +25.01 | 0 | 0 |
| 11/12 | 15.9 | -0.3 | -1.85 | 28,573 | 45,686.32 | 3,779 | 13.23 | 6,046.83 | 13.24 | 6,053.88 | 13.25 | +7.04 | +18.64 | 0 | 0 |
| 11/11 | 16.2 | -0.2 | -1.22 | 25,679 | 41,545.07 | 4,789 | 18.65 | 7,745.55 | 18.64 | 7,759.5 | 18.68 | +13.96 | +29.14 | 0 | 0 |
| 11/08 | 16.4 | -0.55 | -3.24 | 26,113 | 43,274.81 | 6,195 | 23.72 | 10,249.67 | 23.69 | 10,274.48 | 23.74 | +24.81 | +40.05 | 1 | 0 |
| 11/07 | 16.95 | +0.7 | +4.31 | 44,000 | 74,284.69 | 10,362 | 23.55 | 17,342.03 | 23.35 | 17,475.13 | 23.52 | +133.09 | +128.45 | 34 | 0.08 |
| 11/06 | 16.25 | -0.2 | -1.22 | 19,853 | 32,367.56 | 4,053 | 20.42 | 6,605.2 | 20.41 | 6,620.59 | 20.45 | +15.38 | +37.95 | 0 | 0 |
| 11/05 | 16.45 | +0.4 | +2.49 | 20,263 | 33,073.44 | 5,447 | 26.88 | 8,870 | 26.82 | 8,893.9 | 26.89 | +23.89 | +43.87 | 2 | 0.01 |
| 11/04 | 16.05 | -0.3 | -1.83 | 25,696 | 41,372.06 | 4,875 | 18.97 | 7,859.73 | 19 | 7,875.99 | 19.04 | +16.27 | +33.37 | 0 | 0 |
| 11/01 | 16.35 | -0.25 | -1.51 | 34,504 | 56,127.01 | 9,556 | 27.7 | 15,526.77 | 27.66 | 15,553.57 | 27.71 | +26.8 | +28.04 | 3 | 0.01 |
| 10/30 | 16.6 | -0.2 | -1.19 | 18,015 | 29,982.98 | 4,343 | 24.11 | 7,227.11 | 24.1 | 7,238.06 | 24.14 | +10.95 | +25.2 | 2 | 0.01 |
| 10/29 | 16.8 | -0.3 | -1.75 | 14,488 | 24,460.15 | 2,522 | 17.41 | 4,268.05 | 17.45 | 4,266.74 | 17.44 | -1.3 | -5.17 | 30 | 0.21 |
| 10/28 | 17.1 | -0.2 | -1.16 | 15,355 | 26,254.69 | 4,739 | 30.86 | 8,107.95 | 30.88 | 8,111.61 | 30.9 | +3.66 | +7.72 | 0 | 0 |
| 10/25 | 17.3 | +0.25 | +1.47 | 19,689 | 33,804.82 | 7,096 | 36.04 | 12,157.97 | 35.97 | 12,186.9 | 36.05 | +28.93 | +40.77 | 48 | 0.24 |
| 10/24 | 17.05 | -0.1 | -0.58 | 11,093 | 18,979.71 | 3,243 | 29.23 | 5,554.01 | 29.26 | 5,550.69 | 29.25 | -3.33 | -10.25 | 0 | 0 |
| 10/23 | 17.15 | -0.25 | -1.44 | 24,708 | 42,972.51 | 8,675 | 35.11 | 15,122.26 | 35.19 | 15,100.35 | 35.14 | -21.91 | -25.26 | 22 | 0.09 |
| 10/22 | 17.4 | +0.4 | +2.35 | 35,879 | 61,870.56 | 10,283 | 28.66 | 17,639.63 | 28.51 | 17,708.78 | 28.62 | +69.14 | +67.24 | 32 | 0.09 |
| 10/21 | 17 | -0.15 | -0.87 | 17,753 | 30,249.46 | 3,835 | 21.6 | 6,541.65 | 21.63 | 6,542.81 | 21.63 | +1.17 | +3.04 | 0 | 0 |
| 10/18 | 17.15 | +0.1 | +0.59 | 30,405 | 52,397.35 | 6,754 | 22.21 | 11,609.67 | 22.16 | 11,634.7 | 22.2 | +25.04 | +37.07 | 4 | 0.01 |
| 10/17 | 17.05 | +0.2 | +1.19 | 14,140 | 24,094.8 | 2,875 | 20.33 | 4,898.4 | 20.33 | 4,899.8 | 20.34 | +1.4 | +4.87 | 10 | 0.07 |
| 10/16 | 16.85 | -0.15 | -0.88 | 14,199 | 23,911.5 | 4,474 | 31.51 | 7,538.56 | 31.53 | 7,540.93 | 31.54 | +2.36 | +5.27 | 20 | 0.14 |
| 10/15 | 17 | +0.05 | +0.29 | 23,815 | 40,554.02 | 7,351 | 30.87 | 12,516.62 | 30.86 | 12,504.89 | 30.84 | -11.74 | -15.97 | 1 | 0 |
| 10/14 | 16.95 | +0.3 | +1.8 | 13,174 | 22,177.02 | 2,102 | 15.96 | 3,521.76 | 15.88 | 3,541.21 | 15.97 | +19.45 | +92.53 | 0 | 0 |
| 10/11 | 16.65 | +0.05 | +0.3 | 14,629 | 24,452.83 | 3,356 | 22.94 | 5,607.22 | 22.93 | 5,624.36 | 23 | +17.14 | +51.09 | 25 | 0.17 |
| 10/09 | 16.6 | -0.15 | -0.9 | 15,950 | 26,596.93 | 2,960 | 18.56 | 4,945.43 | 18.59 | 4,937.31 | 18.56 | -8.12 | -27.42 | 0 | 0 |
| 10/08 | 16.75 | -0.35 | -2.05 | 25,854 | 43,547 | 7,574 | 29.29 | 12,792.57 | 29.38 | 12,774.16 | 29.33 | -18.41 | -24.31 | 1 | 0 |
| 10/07 | 17.1 | +0.2 | +1.18 | 18,756 | 31,800.06 | 6,009 | 32.04 | 10,169.52 | 31.98 | 10,193.61 | 32.06 | +24.09 | +40.09 | 0 | 0 |
| 10/04 | 16.9 | -0.1 | -0.59 | 20,396 | 34,661.32 | 7,432 | 36.44 | 12,612.37 | 36.39 | 12,644.19 | 36.48 | +31.82 | +42.81 | 0 | 0 |
| 10/01 | 17 | -0.05 | -0.29 | 14,520 | 24,584.42 | 5,975 | 41.15 | 10,125.89 | 41.19 | 10,136.36 | 41.23 | +10.48 | +17.54 | 0 | 0 |
| 09/30 | 17.05 | -0.15 | -0.87 | 23,257 | 39,949.41 | 7,361 | 31.65 | 12,643.35 | 31.65 | 12,657.07 | 31.68 | +13.71 | +18.63 | 1 | 0 |
| 09/27 | 17.2 | +0.1 | +0.58 | 36,531 | 62,796.33 | 9,950 | 27.24 | 17,084.31 | 27.21 | 17,111.74 | 27.25 | +27.42 | +27.56 | 3 | 0.01 |
| 09/26 | 17.1 | +0.15 | +0.88 | 73,772 | 127,582.99 | 27,135 | 36.78 | 47,000.56 | 36.84 | 46,920.34 | 36.78 | -80.22 | -29.56 | 11 | 0.01 |
| 09/25 | 16.95 | +0.05 | +0.3 | 27,447 | 46,394.9 | 6,160 | 22.44 | 10,416.23 | 22.45 | 10,415.36 | 22.45 | -0.86 | -1.4 | 0 | 0 |
| 09/24 | 16.9 | +0 | +0 | 20,875 | 35,227.89 | 7,418 | 35.54 | 12,523.44 | 35.55 | 12,516.61 | 35.53 | -6.83 | -9.2 | 18 | 0.09 |
| 09/23 | 16.9 | -0.15 | -0.88 | 24,161 | 40,794.79 | 6,373 | 26.38 | 10,766.61 | 26.39 | 10,765.87 | 26.39 | -0.74 | -1.16 | 3 | 0.01 |
| 09/20 | 17.05 | +0.3 | +1.79 | 45,998 | 78,108.59 | 12,415 | 26.99 | 20,972.26 | 26.85 | 21,060.6 | 26.96 | +88.34 | +71.16 | 16 | 0.03 |
| 09/19 | 16.75 | +0.1 | +0.6 | 21,334 | 35,714.76 | 7,925 | 37.15 | 13,259.08 | 37.12 | 13,277.32 | 37.18 | +18.24 | +23.02 | 3 | 0.01 |
| 09/18 | 16.65 | -0.4 | -2.35 | 31,979 | 53,882.96 | 8,014 | 25.06 | 13,514.2 | 25.08 | 13,504.86 | 25.06 | -9.34 | -11.65 | 0 | 0 |
| 09/16 | 17.05 | +0.8 | +4.92 | 88,641 | 149,841.53 | 28,923 | 32.63 | 48,694.54 | 32.5 | 48,875.88 | 32.62 | +181.34 | +62.7 | 33 | 0.04 |
| 09/13 | 16.25 | +0 | +0 | 14,392 | 23,309.05 | 4,144 | 28.79 | 6,698.76 | 28.74 | 6,719.54 | 28.83 | +20.78 | +50.14 | 1 | 0.01 |
| 09/12 | 16.25 | +0.4 | +2.52 | 30,335 | 49,051.94 | 8,533 | 28.13 | 13,757.64 | 28.05 | 13,803.33 | 28.14 | +45.69 | +53.55 | 13 | 0.04 |
| 09/11 | 15.85 | +0.45 | +2.92 | 29,868 | 47,060.5 | 7,790 | 26.08 | 12,212.33 | 25.95 | 12,296.21 | 26.13 | +83.89 | +107.68 | 44 | 0.15 |
| 09/10 | 15.4 | -0.2 | -1.28 | 34,279 | 53,319.89 | 11,176 | 32.6 | 17,382.31 | 32.6 | 17,417.6 | 32.67 | +35.3 | +31.58 | 38 | 0.11 |
| 09/09 | 15.6 | -0.05 | -0.32 | 32,064 | 49,416.52 | 11,472 | 35.78 | 17,630.44 | 35.68 | 17,733.08 | 35.88 | +102.64 | +89.47 | 35 | 0.11 |
| 09/06 | 15.65 | +0.25 | +1.62 | 28,145 | 43,963.07 | 7,743 | 27.51 | 12,052.15 | 27.41 | 12,125.39 | 27.58 | +73.24 | +94.59 | 21 | 0.07 |
| 09/05 | 15.4 | -0.15 | -0.96 | 26,159 | 40,840.38 | 7,821 | 29.9 | 12,216.65 | 29.91 | 12,235.03 | 29.96 | +18.39 | +23.51 | 4 | 0.02 |
| 09/04 | 15.55 | -0.55 | -3.42 | 41,839 | 65,301.03 | 11,655 | 27.86 | 18,152.01 | 27.8 | 18,225.16 | 27.91 | +73.14 | +62.76 | 30 | 0.07 |
| 09/03 | 16.1 | -0.25 | -1.53 | 18,961 | 30,709.43 | 4,233 | 22.32 | 6,868.76 | 22.37 | 6,860.15 | 22.34 | -8.61 | -20.33 | 0 | 0 |
| 09/02 | 16.35 | -0.1 | -0.61 | 16,956 | 27,717.1 | 5,860 | 34.56 | 9,575.86 | 34.55 | 9,579.85 | 34.56 | +4 | +6.82 | 2 | 0.01 |
| 08/30 | 16.45 | -0.3 | -1.79 | 41,953 | 69,422.86 | 7,009 | 16.71 | 11,612.83 | 16.73 | 11,655.36 | 16.79 | +42.53 | +60.69 | 7 | 0.02 |
| 08/29 | 16.75 | +0 | +0 | 29,176 | 48,941.02 | 6,783 | 23.25 | 11,369.57 | 23.23 | 11,389.21 | 23.27 | +19.64 | +28.95 | 3 | 0.01 |
| 08/28 | 16.75 | -0.15 | -0.89 | 50,144 | 84,786.82 | 24,648 | 49.15 | 41,665.93 | 49.14 | 41,698.02 | 49.18 | +32.09 | +13.02 | 22 | 0.04 |
| 08/27 | 16.9 | +0 | +0 | 39,854 | 66,806.92 | 18,484 | 46.38 | 30,954.69 | 46.33 | 31,037.71 | 46.46 | +83.03 | +44.92 | 53 | 0.13 |
| 08/26 | 16.9 | +0 | +0 | 97,982 | 167,667.27 | 47,783 | 48.77 | 81,859.96 | 48.82 | 81,782.04 | 48.78 | -77.92 | -16.31 | 89 | 0.09 |
| 08/23 | 16.9 | +0.05 | +0.3 | 44,147 | 74,135.4 | 14,783 | 33.49 | 24,761.13 | 33.4 | 24,841.06 | 33.51 | +79.92 | +54.07 | 8 | 0.02 |
| 08/22 | 16.85 | +0.65 | +4.01 | 55,753 | 93,054.11 | 17,358 | 31.13 | 28,812.38 | 30.96 | 28,962.02 | 31.12 | +149.65 | +86.21 | 30 | 0.05 |
| 08/21 | 16.2 | -0.25 | -1.52 | 25,368 | 41,149.86 | 7,697 | 30.34 | 12,488.97 | 30.35 | 12,503.17 | 30.38 | +14.2 | +18.45 | 5 | 0.02 |
| 08/20 | 16.45 | -0.25 | -1.5 | 25,126 | 41,598.98 | 7,504 | 29.87 | 12,437.98 | 29.9 | 12,443.03 | 29.91 | +5.05 | +6.73 | 5 | 0.02 |
| 08/19 | 16.7 | +0.1 | +0.6 | 21,012 | 34,981.17 | 6,177 | 29.4 | 10,268.05 | 29.35 | 10,281.08 | 29.39 | +13.04 | +21.1 | 18 | 0.09 |
| 08/16 | 16.6 | +0.75 | +4.73 | 62,803 | 103,528.21 | 13,939 | 22.19 | 22,842.73 | 22.06 | 23,013.1 | 22.23 | +170.38 | +122.23 | 22 | 0.04 |
| 08/15 | 15.85 | +0.1 | +0.63 | 24,802 | 39,181.07 | 9,745 | 39.29 | 15,386.8 | 39.27 | 15,408.5 | 39.33 | +21.7 | +22.27 | 13 | 0.05 |
| 08/14 | 15.75 | +0.25 | +1.61 | 30,277 | 47,724.69 | 7,862 | 25.97 | 12,374.83 | 25.93 | 12,395.75 | 25.97 | +20.91 | +26.6 | 6 | 0.02 |
| 08/13 | 15.5 | -0.05 | -0.32 | 14,914 | 23,139.65 | 4,002 | 26.83 | 6,209.57 | 26.84 | 6,213.03 | 26.85 | +3.46 | +8.65 | 7 | 0.05 |
| 08/12 | 15.55 | +0.1 | +0.65 | 33,636 | 52,439.99 | 11,647 | 34.63 | 18,188.04 | 34.68 | 18,183.76 | 34.68 | -4.29 | -3.68 | 35 | 0.1 |
| 08/09 | 15.45 | +0.4 | +2.66 | 53,847 | 82,928.42 | 19,047 | 35.37 | 29,204.88 | 35.22 | 29,382.2 | 35.43 | +177.32 | +93.1 | 25 | 0.05 |
| 08/08 | 15.05 | +0.1 | +0.67 | 49,018 | 73,930.49 | 20,171 | 41.15 | 30,370.47 | 41.08 | 30,482.42 | 41.23 | +111.94 | +55.5 | 38 | 0.08 |
| 08/07 | 14.95 | +0.2 | +1.36 | 100,687 | 150,625.12 | 29,526 | 29.32 | 44,099.4 | 29.28 | 44,268.9 | 29.39 | +169.5 | +57.41 | 22 | 0.02 |
| 08/06 | 14.75 | -0.55 | -3.59 | 92,521 | 137,360.49 | 28,064 | 30.33 | 41,792.61 | 30.43 | 41,670.27 | 30.34 | -122.33 | -43.59 | 151 | 0.16 |
| 08/05 | 15.3 | -1.55 | -9.2 | 167,128 | 256,731.79 | 40,206 | 24.06 | 61,746.35 | 24.05 | 61,531.69 | 23.97 | -214.66 | -53.39 | 125 | 0.07 |
| 08/02 | 17.75 | -0.1 | -0.56 | 56,203 | 99,892.91 | 6,268 | 11.15 | 11,142.47 | 11.15 | 11,155.12 | 11.17 | +12.65 | +20.18 | 0 | 0 |
| 08/01 | 17.85 | +0 | +0 | 52,870 | 94,553.62 | 10,711 | 20.26 | 19,150.85 | 20.25 | 19,196.33 | 20.3 | +45.48 | +42.47 | 0 | 0 |
| 07/31 | 17.85 | -0.35 | -1.92 | 59,128 | 107,108.11 | 11,597 | 19.61 | 21,212.87 | 19.81 | 21,032.9 | 19.64 | -179.97 | -155.19 | 0 | 0 |
| 07/30 | 18.2 | +0.4 | +2.25 | 40,513 | 72,505.08 | 11,421 | 28.19 | 20,392.76 | 28.13 | 20,503.64 | 28.28 | +110.88 | +97.08 | 0 | 0 |
| 07/29 | 17.8 | -0.25 | -1.39 | 43,293 | 77,602.49 | 7,885 | 18.21 | 14,174.28 | 18.27 | 14,183.22 | 18.28 | +8.94 | +11.33 | 2 | 0 |
| 07/26 | 18.05 | +0.15 | +0.84 | 94,729 | 168,543.02 | 31,927 | 33.7 | 56,468.64 | 33.5 | 56,908.03 | 33.76 | +439.39 | +137.62 | 72 | 0.08 |
| 07/23 | 17.9 | -0.5 | -2.72 | 95,820 | 173,656.41 | 17,230 | 17.98 | 31,247.82 | 17.99 | 31,500.87 | 18.14 | +253.04 | +146.86 | 4 | 0 |
| 07/22 | 18.4 | -0.6 | -3.16 | 58,820 | 109,889.11 | 14,110 | 23.99 | 26,405.63 | 24.03 | 26,554.65 | 24.16 | +149.02 | +105.61 | 13 | 0.02 |
| 07/19 | 19 | -0.15 | -0.78 | 61,909 | 118,545.42 | 16,494 | 26.64 | 31,593.26 | 26.65 | 31,587.51 | 26.65 | -5.75 | -3.49 | 36 | 0.06 |
| 07/18 | 19.15 | -0.05 | -0.26 | 50,358 | 96,195.84 | 19,713 | 39.15 | 37,687.64 | 39.18 | 37,735.92 | 39.23 | +48.28 | +24.49 | 15 | 0.03 |
| 07/17 | 19.2 | +0.3 | +1.59 | 84,212 | 163,113.03 | 45,678 | 54.24 | 88,549.57 | 54.29 | 88,463.28 | 54.23 | -86.3 | -18.89 | 76 | 0.09 |
| 07/16 | 18.9 | -0.2 | -1.05 | 24,048 | 45,710.29 | 5,008 | 20.83 | 9,532.82 | 20.85 | 9,543.22 | 20.88 | +10.4 | +20.78 | 5 | 0.02 |
| 07/15 | 19.1 | -0.65 | -3.29 | 80,555 | 154,984.36 | 23,835 | 29.59 | 45,964.21 | 29.66 | 46,054.12 | 29.72 | +89.92 | +37.73 | 37 | 0.05 |
| 07/12 | 19.75 | +0.85 | +4.5 | 205,059 | 402,320.47 | 43,489 | 21.21 | 84,761.23 | 21.07 | 85,502.15 | 21.25 | +740.92 | +170.37 | 31 | 0.02 |
| 07/11 | 18.9 | +0.25 | +1.34 | 94,829 | 179,022.4 | 20,738 | 21.87 | 39,002.09 | 21.79 | 39,035.32 | 21.8 | +33.23 | +16.02 | 15 | 0.02 |
| 07/10 | 18.65 | +0.4 | +2.19 | 82,431 | 153,122.34 | 21,220 | 25.74 | 39,319.16 | 25.68 | 39,414.65 | 25.74 | +95.5 | +45 | 10 | 0.01 |
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。
