3580
97.3
TWD-1.50 (-1.52%)
2024.11.22收盤
友威科－現股當沖
友威科最新現股當沖狀況
整理友威科最新(2024/11/22) 當沖狀況。整體成交張數為1,695張，佔整體市場成交張數的51.15%。當日現股當沖之總損益為-51.74萬元、每張平均損益則為-305元。
開盤價
100
收盤價
97.3
當日範圍
97.1 - 102
成交張數
3,314
開盤價(昨)
102
收盤價(昨)
98.8
昨日範圍
98.8 - 103.5
成交張數(昨)
4,430
成交金額
3.30億
成交金額(昨)
4.46億
52週範圍
49.3 - 122.5
發行股數
3947萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
97.3
成交張數
3,314
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 | 97.3 | -1.5 | -1.52 | 3,314 | 32,967.39 | 1,695 | 51.15 | 16,924.25 | 51.34 | 16,872.51 | 51.18 | -51.74 | -305.25 | 2 | 0.06 |
| 11/21 | 98.8 | -2.2 | -2.18 | 4,430 | 44,576.92 | 2,776 | 62.66 | 27,949.08 | 62.7 | 27,960.51 | 62.72 | +11.43 | +41.17 | 59 | 1.33 |
| 11/20 | 101 | +0.5 | +0.5 | 2,862 | 28,702.65 | 1,775 | 62.02 | 17,798.88 | 62.01 | 17,807.48 | 62.04 | +8.6 | +48.45 | 4 | 0.14 |
| 11/19 | 100.5 | +2.4 | +2.45 | 5,855 | 58,614.21 | 4,035 | 68.92 | 40,320.03 | 68.79 | 40,342.19 | 68.83 | +22.16 | +54.92 | 6 | 0.1 |
| 11/18 | 98.1 | -10.9 | -10 | 8,099 | 82,762.24 | 4,702 | 58.06 | 48,251.88 | 58.3 | 48,219.3 | 58.26 | -32.58 | -69.29 | 13 | 0.16 |
| 11/15 | 109 | +1.5 | +1.4 | 22,395 | 245,714.15 | 16,488 | 73.62 | 180,694.25 | 73.54 | 180,941.45 | 73.64 | +247.2 | +149.93 | 71 | 0.32 |
| 11/14 | 107.5 | +9.6 | +9.81 | 4,383 | 46,702.55 | 501 | 11.43 | 5,256.8 | 11.26 | 5,319 | 11.39 | +62.2 | +1,241.52 | 0 | 0 |
| 11/13 | 97.9 | -1.6 | -1.61 | 1,604 | 15,855.25 | 802 | 50 | 7,933.04 | 50.03 | 7,949.8 | 50.14 | +16.76 | +208.98 | 5 | 0.31 |
| 11/12 | 99.5 | -4.5 | -4.33 | 2,040 | 20,469.3 | 957 | 46.91 | 9,592.38 | 46.86 | 9,599.13 | 46.9 | +6.75 | +70.53 | 9 | 0.44 |
| 11/11 | 104 | +1 | +0.97 | 3,112 | 32,306.95 | 1,833 | 58.9 | 19,030.8 | 58.91 | 19,048.2 | 58.96 | +17.4 | +94.93 | 11 | 0.35 |
| 11/08 | 103 | -1 | -0.96 | 3,751 | 38,804.6 | 2,110 | 56.25 | 21,823.9 | 56.24 | 21,889.95 | 56.41 | +66.05 | +313.03 | 7 | 0.19 |
| 11/07 | 104 | +5 | +5.05 | 6,191 | 64,663.55 | 3,395 | 54.84 | 35,359.45 | 54.68 | 35,478.25 | 54.87 | +118.8 | +349.93 | 3 | 0.05 |
| 11/06 | 99 | -0.5 | -0.5 | 2,435 | 24,256.71 | 1,541 | 63.29 | 15,350.47 | 63.28 | 15,358.58 | 63.32 | +8.11 | +52.63 | 8 | 0.33 |
| 11/05 | 99.5 | +3.5 | +3.65 | 3,934 | 39,063.53 | 2,532 | 64.36 | 25,126.86 | 64.32 | 25,126.38 | 64.32 | -0.48 | -1.9 | 5 | 0.13 |
| 11/04 | 96 | -0.5 | -0.52 | 1,331 | 12,692.57 | 840 | 63.11 | 8,012.5 | 63.13 | 8,014 | 63.14 | +1.5 | +17.86 | 0 | 0 |
| 11/01 | 96.5 | +1.5 | +1.58 | 2,069 | 19,670.72 | 1,279 | 61.82 | 12,123.14 | 61.63 | 12,180.98 | 61.92 | +57.84 | +452.23 | 13 | 0.63 |
| 10/30 | 95 | -1.3 | -1.35 | 2,331 | 22,464.81 | 1,452 | 62.29 | 14,011.49 | 62.37 | 13,998.73 | 62.31 | -12.76 | -87.88 | 11 | 0.47 |
| 10/29 | 96.3 | -2.4 | -2.43 | 4,631 | 45,676.35 | 3,077 | 66.44 | 30,383.93 | 66.52 | 30,317.18 | 66.37 | -66.75 | -216.93 | 8 | 0.17 |
| 10/28 | 98.7 | -3.3 | -3.24 | 4,906 | 48,655.99 | 3,092 | 63.02 | 30,653.2 | 63 | 30,724.54 | 63.15 | +71.34 | +230.72 | 4 | 0.08 |
| 10/25 | 102 | +0.5 | +0.49 | 5,997 | 61,405.85 | 4,127 | 68.82 | 42,249.5 | 68.8 | 42,267.3 | 68.83 | +17.8 | +43.13 | 4 | 0.07 |
| 10/24 | 101.5 | -2.5 | -2.4 | 27,738 | 300,889.35 | 20,356 | 73.39 | 221,129.65 | 73.49 | 220,260.65 | 73.2 | -869 | -426.9 | 56 | 0.2 |
| 10/23 | 104 | +9.1 | +9.59 | 8,603 | 86,777.73 | 3,797 | 44.14 | 37,671.73 | 43.41 | 38,324 | 44.16 | +652.27 | +1,717.86 | 12 | 0.14 |
| 10/22 | 94.9 | -1.6 | -1.66 | 2,022 | 19,189.15 | 966 | 47.77 | 9,179.52 | 47.84 | 9,189.13 | 47.89 | +9.61 | +99.48 | 1 | 0.05 |
| 10/21 | 96.5 | +4.3 | +4.66 | 4,412 | 42,115.69 | 2,773 | 62.85 | 26,426.84 | 62.75 | 26,498.14 | 62.92 | +71.3 | +257.12 | 3 | 0.07 |
| 10/18 | 92.2 | -5.3 | -5.44 | 4,073 | 38,631.35 | 1,909 | 46.87 | 18,128.05 | 46.93 | 18,124.71 | 46.92 | -3.34 | -17.5 | 0 | 0 |
| 10/17 | 97.5 | +4.3 | +4.61 | 3,898 | 37,400.52 | 2,158 | 55.36 | 20,676.33 | 55.28 | 20,754.08 | 55.49 | +77.75 | +360.29 | 6 | 0.15 |
| 10/16 | 93.2 | +0.4 | +0.43 | 1,568 | 14,557.08 | 879 | 56.06 | 8,143.45 | 55.94 | 8,159.24 | 56.05 | +15.79 | +179.64 | 2 | 0.13 |
| 10/15 | 92.8 | +2.3 | +2.54 | 3,048 | 28,388.87 | 1,524 | 50 | 14,172.98 | 49.92 | 14,209.39 | 50.05 | +36.41 | +238.91 | 3 | 0.1 |
| 10/14 | 90.5 | +0.5 | +0.56 | 1,890 | 17,007.11 | 977 | 51.69 | 8,785.84 | 51.66 | 8,806.9 | 51.78 | +21.06 | +215.56 | 3 | 0.16 |
| 10/11 | 90 | -3.5 | -3.74 | 3,473 | 31,757.31 | 1,382 | 39.79 | 12,655.96 | 39.85 | 12,674.54 | 39.91 | +18.58 | +134.44 | 14 | 0.4 |
| 10/09 | 93.5 | -3.5 | -3.61 | 3,392 | 32,179.62 | 1,618 | 47.7 | 15,339.62 | 47.67 | 15,384.79 | 47.81 | +45.17 | +279.17 | 3 | 0.09 |
| 10/08 | 97 | -1.3 | -1.32 | 2,655 | 26,031.38 | 1,616 | 60.87 | 15,854.18 | 60.9 | 15,856.38 | 60.91 | +2.2 | +13.61 | 7 | 0.26 |
| 10/07 | 98.3 | +0.6 | +0.61 | 4,323 | 42,503.91 | 2,804 | 64.86 | 27,522.11 | 64.75 | 27,595.78 | 64.93 | +73.67 | +262.73 | 5 | 0.12 |
| 10/04 | 97.7 | -10.8 | -9.95 | 5,696 | 57,431.68 | 2,057 | 36.11 | 20,825.08 | 36.26 | 20,972.71 | 36.52 | +147.63 | +717.7 | 6 | 0.11 |
| 10/01 | 108.5 | +4.5 | +4.33 | 6,376 | 68,747.05 | 4,035 | 63.28 | 43,409.75 | 63.14 | 43,587.15 | 63.4 | +177.4 | +439.65 | 114 | 1.79 |
| 09/30 | 104 | -2 | -1.89 | 1,503 | 15,899 | 821 | 54.62 | 8,691.45 | 54.67 | 8,710.15 | 54.78 | +18.7 | +227.77 | 9 | 0.6 |
| 09/27 | 106 | -2 | -1.85 | 2,878 | 31,019.15 | 1,413 | 49.1 | 15,251.8 | 49.17 | 15,283.25 | 49.27 | +31.45 | +222.58 | 1 | 0.03 |
| 09/26 | 108 | -3.5 | -3.14 | 7,328 | 81,833.95 | 4,999 | 68.22 | 55,781.4 | 68.16 | 55,806.45 | 68.19 | +25.05 | +50.11 | 14 | 0.19 |
| 09/25 | 111.5 | +1 | +0.9 | 5,149 | 57,382.2 | 3,203 | 62.21 | 35,689.35 | 62.2 | 35,663.55 | 62.15 | -25.8 | -80.55 | 4 | 0.08 |
| 09/24 | 110.5 | -1 | -0.9 | 4,848 | 53,412.35 | 2,743 | 56.58 | 30,254.15 | 56.64 | 30,274.3 | 56.68 | +20.15 | +73.46 | 13 | 0.27 |
| 09/23 | 111.5 | -2.5 | -2.19 | 21,468 | 243,779.4 | 14,907 | 69.44 | 169,187.6 | 69.4 | 169,053.5 | 69.35 | -134.1 | -89.96 | 19 | 0.09 |
| 09/20 | 114 | +10 | +9.62 | 12,714 | 143,207.1 | 6,966 | 54.79 | 77,972.45 | 54.45 | 78,792.1 | 55.02 | +819.65 | +1,176.64 | 4 | 0.03 |
| 09/19 | 104 | +8.9 | +9.36 | 10,754 | 107,186.7 | 6,410 | 59.61 | 63,256.76 | 59.02 | 63,756.78 | 59.48 | +500.02 | +780.06 | 33 | 0.31 |
| 09/18 | 95.1 | -1.4 | -1.45 | 2,127 | 20,314.35 | 1,235 | 58.06 | 11,785.77 | 58.02 | 11,800.35 | 58.09 | +14.58 | +118.06 | 7 | 0.33 |
| 09/16 | 96.5 | +0.4 | +0.42 | 4,000 | 38,044.93 | 2,809 | 70.23 | 26,737.81 | 70.28 | 26,743.94 | 70.3 | +6.13 | +21.82 | 7 | 0.18 |
| 09/13 | 96.1 | +3.6 | +3.89 | 9,736 | 93,825.18 | 7,177 | 73.72 | 69,183.5 | 73.74 | 69,231.61 | 73.79 | +48.11 | +67.03 | 25 | 0.26 |
| 09/12 | 92.5 | +1.5 | +1.65 | 3,842 | 35,898.47 | 2,423 | 63.07 | 22,622.28 | 63.02 | 22,639.57 | 63.07 | +17.29 | +71.36 | 18 | 0.47 |
| 09/11 | 91 | -4.8 | -5.01 | 5,294 | 49,110.65 | 3,060 | 57.8 | 28,364.32 | 57.76 | 28,378.82 | 57.79 | +14.5 | +47.39 | 15 | 0.28 |
| 09/10 | 95.8 | -4.2 | -4.2 | 7,296 | 69,957.25 | 4,227 | 57.94 | 40,492.74 | 57.88 | 40,708.33 | 58.19 | +215.59 | +510.03 | 25 | 0.34 |
| 09/09 | 100 | +4 | +4.17 | 6,993 | 67,875.42 | 4,539 | 64.91 | 43,958.26 | 64.76 | 44,118.71 | 65 | +160.45 | +353.49 | 24 | 0.34 |
| 09/06 | 96 | -4.5 | -4.48 | 6,381 | 62,892.28 | 3,462 | 54.25 | 34,208.96 | 54.39 | 34,191.93 | 54.37 | -17.03 | -49.19 | 12 | 0.19 |
| 09/05 | 100.5 | -6 | -5.63 | 5,529 | 57,819.45 | 3,182 | 57.55 | 33,277.95 | 57.55 | 33,394.85 | 57.76 | +116.9 | +367.38 | 4 | 0.07 |
| 09/04 | 106.5 | -5 | -4.48 | 5,425 | 58,125.6 | 2,891 | 53.29 | 30,894.1 | 53.15 | 31,095.55 | 53.5 | +201.45 | +696.82 | 8 | 0.15 |
| 09/03 | 111.5 | -2 | -1.76 | 5,217 | 59,369.7 | 3,551 | 68.07 | 40,440.2 | 68.12 | 40,463.55 | 68.16 | +23.35 | +65.76 | 4 | 0.08 |
| 09/02 | 113.5 | -2.5 | -2.16 | 5,308 | 60,991.8 | 3,022 | 56.93 | 34,756.3 | 56.99 | 34,720.45 | 56.93 | -35.85 | -118.63 | 4 | 0.08 |
| 08/30 | 116 | -6.5 | -5.31 | 9,379 | 112,378.3 | 5,006 | 53.37 | 59,993.15 | 53.38 | 59,826.25 | 53.24 | -166.9 | -333.4 | 5 | 0.05 |
| 08/29 | 122.5 | +4.5 | +3.81 | 19,060 | 231,631.15 | 13,947 | 73.17 | 169,184.9 | 73.04 | 169,432.65 | 73.15 | +247.75 | +177.64 | 37 | 0.19 |
| 08/28 | 118 | -2 | -1.67 | 20,742 | 247,849.75 | 14,926 | 71.96 | 178,268.45 | 71.93 | 178,873.85 | 72.17 | +605.4 | +405.6 | 33 | 0.16 |
| 08/27 | 120 | +9.5 | +8.6 | 17,208 | 197,203.15 | 10,647 | 61.87 | 121,298.55 | 61.51 | 121,851.75 | 61.79 | +553.2 | +519.58 | 24 | 0.14 |
| 08/26 | 110.5 | -2 | -1.78 | 10,101 | 112,548.95 | 6,658 | 65.91 | 74,111.65 | 65.85 | 74,241.45 | 65.96 | +129.8 | +194.95 | 12 | 0.12 |
| 08/23 | 112.5 | +5.5 | +5.14 | 17,515 | 194,170.2 | 12,951 | 73.94 | 143,115.85 | 73.71 | 143,604.4 | 73.96 | +488.55 | +377.23 | 40 | 0.23 |
| 08/22 | 107 | -4.5 | -4.04 | 8,975 | 98,055.9 | 5,430 | 60.5 | 59,355 | 60.53 | 59,413.1 | 60.59 | +58.1 | +107 | 12 | 0.13 |
| 08/21 | 111.5 | -0.5 | -0.45 | 23,486 | 268,742.05 | 16,631 | 70.81 | 190,320.85 | 70.82 | 190,433.2 | 70.86 | +112.35 | +67.55 | 65 | 0.28 |
| 08/20 | 112 | -2 | -1.75 | 23,774 | 268,703.6 | 14,597 | 61.4 | 164,495.45 | 61.22 | 164,334.9 | 61.16 | -160.55 | -109.99 | 76 | 0.32 |
| 08/19 | 114 | +10 | +9.62 | 14,058 | 154,054.5 | 8,500 | 60.46 | 92,507.4 | 60.05 | 93,563.9 | 60.73 | +1,056.5 | +1,242.94 | 15 | 0.11 |
| 08/16 | 104 | +9.2 | +9.7 | 16,713 | 169,850.45 | 9,363 | 56.02 | 94,423.75 | 55.59 | 95,162.63 | 56.03 | +738.88 | +789.15 | 27 | 0.16 |
| 08/15 | 94.8 | +2 | +2.16 | 13,583 | 129,362.13 | 9,612 | 70.76 | 91,371.15 | 70.63 | 91,557.69 | 70.78 | +186.54 | +194.07 | 152 | 1.12 |
| 08/14 | 92.8 | +2.3 | +2.54 | 12,685 | 119,750.4 | 8,986 | 70.84 | 84,739.45 | 70.76 | 84,896.28 | 70.89 | +156.83 | +174.53 | 35 | 0.28 |
| 08/13 | 90.5 | +0.6 | +0.67 | 4,315 | 38,927.67 | 2,821 | 65.38 | 25,416.73 | 65.29 | 25,461.23 | 65.41 | +44.5 | +157.75 | 7 | 0.16 |
| 08/12 | 89.9 | +0.9 | +1.01 | 7,041 | 63,898.98 | 4,846 | 68.83 | 43,978.02 | 68.82 | 43,982.56 | 68.83 | +4.54 | +9.37 | 23 | 0.33 |
| 08/09 | 89 | +1 | +1.14 | 15,509 | 141,475.73 | 11,381 | 73.38 | 103,856.34 | 73.41 | 103,949.45 | 73.48 | +93.11 | +81.81 | 11 | 0.07 |
| 08/08 | 88 | +2 | +2.33 | 8,296 | 72,238.39 | 6,146 | 74.08 | 53,466.79 | 74.01 | 53,576.03 | 74.17 | +109.24 | +177.74 | 32 | 0.39 |
| 08/07 | 86 | +7.8 | +9.97 | 3,429 | 28,689.43 | 1,832 | 53.43 | 15,167.45 | 52.87 | 15,267.28 | 53.22 | +99.83 | +544.92 | 4 | 0.12 |
| 08/06 | 78.2 | -5 | -6.01 | 6,189 | 49,870.79 | 4,264 | 68.9 | 34,275.06 | 68.73 | 34,459.29 | 69.1 | +184.23 | +432.06 | 2 | 0.03 |
| 08/05 | 83.2 | -9.2 | -9.96 | 4,178 | 35,396.57 | 1,778 | 42.56 | 15,106.26 | 42.68 | 15,087.05 | 42.62 | -19.21 | -108.04 | 31 | 0.74 |
| 08/02 | 92.4 | -4.4 | -4.55 | 9,418 | 89,309.08 | 6,365 | 67.58 | 60,470.83 | 67.71 | 60,453.31 | 67.69 | -17.52 | -27.53 | 16 | 0.17 |
| 08/01 | 96.8 | +3.7 | +3.97 | 22,540 | 221,951.41 | 16,669 | 73.95 | 164,035.7 | 73.91 | 164,237.78 | 74 | +202.08 | +121.23 | 71 | 0.31 |
| 07/31 | 93.1 | +0 | +0 | 16,154 | 151,575.21 | 12,453 | 77.09 | 116,693.51 | 76.99 | 116,959.49 | 77.16 | +265.98 | +213.59 | 29 | 0.18 |
| 07/30 | 93.1 | +3.9 | +4.37 | 16,025 | 144,873.72 | 12,539 | 78.25 | 113,045.26 | 78.03 | 113,214.81 | 78.15 | +169.55 | +135.22 | 57 | 0.36 |
| 07/29 | 89.2 | +2.7 | +3.12 | 15,631 | 140,094.35 | 12,386 | 79.24 | 111,005.43 | 79.24 | 111,067.74 | 79.28 | +62.31 | +50.31 | 50 | 0.32 |
| 07/26 | 86.5 | -2.2 | -2.48 | 15,706 | 139,438.97 | 11,873 | 75.6 | 105,544.86 | 75.69 | 105,427.96 | 75.61 | -116.9 | -98.46 | 46 | 0.29 |
| 07/23 | 88.7 | -9.7 | -9.86 | 31,967 | 304,947.15 | 22,867 | 71.53 | 218,928.17 | 71.79 | 216,966 | 71.15 | -1,962.17 | -858.08 | 82 | 0.26 |
| 07/22 | 98.4 | +8.9 | +9.94 | 20,129 | 190,073.56 | 12,273 | 60.97 | 114,639.9 | 60.31 | 115,764.69 | 60.91 | +1,124.79 | +916.48 | 54 | 0.27 |
| 07/19 | 89.5 | +3.6 | +4.19 | 13,065 | 117,091.98 | 8,991 | 68.82 | 80,385.84 | 68.65 | 80,546.71 | 68.79 | +160.87 | +178.92 | 25 | 0.19 |
| 07/18 | 85.9 | -2.3 | -2.61 | 4,608 | 40,237.82 | 2,707 | 58.75 | 23,653.82 | 58.79 | 23,666.06 | 58.82 | +12.24 | +45.22 | 16 | 0.35 |
| 07/17 | 88.2 | +6.3 | +7.69 | 6,618 | 57,699.62 | 3,490 | 52.73 | 30,265.9 | 52.45 | 30,444.83 | 52.76 | +178.93 | +512.69 | 33 | 0.5 |
| 07/16 | 81.9 | -0.1 | -0.12 | 1,959 | 16,209.24 | 957 | 48.85 | 7,924.23 | 48.89 | 7,921.93 | 48.87 | -2.3 | -24.03 | 12 | 0.61 |
| 07/15 | 82 | -2.7 | -3.19 | 2,892 | 23,998.93 | 1,199 | 41.46 | 9,944.45 | 41.44 | 9,971.25 | 41.55 | +26.8 | +223.52 | 5 | 0.17 |
| 07/12 | 84.7 | -2.3 | -2.64 | 2,653 | 22,710 | 1,248 | 47.04 | 10,689.66 | 47.07 | 10,707.92 | 47.15 | +18.26 | +146.31 | 7 | 0.26 |
| 07/11 | 87 | -2.2 | -2.47 | 4,762 | 41,823.96 | 2,270 | 47.67 | 19,982.03 | 47.78 | 19,961.45 | 47.73 | -20.58 | -90.66 | 4 | 0.08 |
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。
