4120
48.25
TWD+0.10 (0.21%)
2024.11.22收盤
友華－現股當沖
友華最新現股當沖狀況
整理友華最新(2024/11/22) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的9.09%。當日現股當沖之總損益為+250元、每張平均損益則為+250元。
開盤價
48.15
收盤價
48.25
當日範圍
48.15 - 48.95
成交張數
11
開盤價(昨)
48.3
收盤價(昨)
48.15
昨日範圍
48.15 - 48.5
成交張數(昨)
23
成交金額
53.21萬
成交金額(昨)
111.01萬
52週範圍
36.7 - 54.2
發行股數
8675萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
48.15
收盤價
48.25
成交張數
11
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 | 48.25 | +0.1 | +0.21 | 11 | 53.2 | 1 | 9.09 | 4.87 | 9.15 | 4.89 | 9.2 | +0.03 | +250 | 0 | 0 |
| 11/21 | 48.15 | +0 | +0 | 23 | 111.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 11/20 | 48.15 | -0.25 | -0.52 | 122 | 589.76 | 7 | 5.74 | 34.06 | 5.78 | 33.74 | 5.72 | -0.32 | -457.14 | 0 | 0 |
| 11/19 | 48.4 | +0 | +0 | 21 | 101.61 | 1 | 4.76 | 4.88 | 4.8 | 4.88 | 4.8 | +0 | +0 | 0 | 0 |
| 11/18 | 48.4 | -0.75 | -1.53 | 33 | 160.33 | 2 | 6.06 | 9.7 | 6.05 | 9.71 | 6.06 | +0.01 | +50 | 0 | 0 |
| 11/15 | 49.15 | -0.45 | -0.91 | 115 | 567.47 | 7 | 6.09 | 34.47 | 6.07 | 34.44 | 6.07 | -0.03 | -35.71 | 0 | 0 |
| 11/14 | 49.6 | -0.1 | -0.2 | 40 | 197.66 | 4 | 10 | 19.79 | 10.01 | 19.9 | 10.07 | +0.12 | +287.5 | 0 | 0 |
| 11/13 | 49.7 | -0.3 | -0.6 | 53 | 263.94 | 4 | 7.55 | 19.96 | 7.56 | 19.9 | 7.54 | -0.06 | -150 | 0 | 0 |
| 11/12 | 50 | -0.5 | -0.99 | 83 | 415.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 11/11 | 50.5 | +0.3 | +0.6 | 74 | 374.26 | 4 | 5.41 | 20.25 | 5.41 | 20.31 | 5.43 | +0.06 | +150 | 0 | 0 |
| 11/08 | 50.2 | +0 | +0 | 105 | 529.15 | 10 | 9.52 | 50.44 | 9.53 | 50.96 | 9.63 | +0.52 | +520 | 0 | 0 |
| 11/07 | 50.2 | +0.4 | +0.8 | 85 | 426.4 | 5 | 5.88 | 25.16 | 5.9 | 25.1 | 5.89 | -0.06 | -120 | 0 | 0 |
| 11/06 | 49.8 | +0.4 | +0.81 | 58 | 290.01 | 5 | 8.62 | 25.06 | 8.64 | 24.94 | 8.6 | -0.12 | -240 | 0 | 0 |
| 11/05 | 49.4 | -0.2 | -0.4 | 43 | 213.69 | 5 | 11.63 | 24.74 | 11.58 | 24.83 | 11.62 | +0.09 | +180 | 0 | 0 |
| 11/04 | 49.6 | -0.4 | -0.8 | 62 | 310.37 | 8 | 12.9 | 40.09 | 12.92 | 40.18 | 12.95 | +0.09 | +112.5 | 0 | 0 |
| 11/01 | 50 | +1.25 | +2.56 | 132 | 655.06 | 22 | 16.67 | 108.57 | 16.57 | 109.6 | 16.73 | +1.03 | +468.18 | 0 | 0 |
| 10/30 | 48.75 | +0.25 | +0.52 | 48 | 232.46 | 10 | 20.83 | 48.56 | 20.89 | 48.77 | 20.98 | +0.21 | +210 | 0 | 0 |
| 10/29 | 48.5 | +0.05 | +0.1 | 11 | 53.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/28 | 48.45 | +0.4 | +0.83 | 96 | 465.93 | 11 | 11.46 | 53.53 | 11.49 | 53.4 | 11.46 | -0.14 | -122.73 | 0 | 0 |
| 10/25 | 48.05 | -0.7 | -1.44 | 35 | 169.41 | 1 | 2.86 | 4.8 | 2.84 | 4.85 | 2.86 | +0.04 | +450 | 0 | 0 |
| 10/24 | 48.75 | +0 | +0 | 7 | 33.74 | 1 | 14.29 | 4.88 | 14.45 | 4.88 | 14.45 | +0 | +0 | 0 | 0 |
| 10/23 | 48.75 | +0.05 | +0.1 | 20 | 96.84 | 2 | 10 | 9.79 | 10.11 | 9.79 | 10.11 | +0 | +0 | 0 | 0 |
| 10/22 | 48.7 | +0.5 | +1.04 | 9 | 43.52 | 1 | 11.11 | 4.89 | 11.24 | 4.89 | 11.24 | +0 | +0 | 0 | 0 |
| 10/21 | 48.2 | -0.35 | -0.72 | 39 | 188.19 | 9 | 23.08 | 43.51 | 23.12 | 43.7 | 23.22 | +0.19 | +211.11 | 0 | 0 |
| 10/18 | 48.55 | +0.45 | +0.94 | 29 | 139.25 | 6 | 20.69 | 28.68 | 20.59 | 29.05 | 20.87 | +0.38 | +633.33 | 0 | 0 |
| 10/17 | 48.1 | -0.1 | -0.21 | 12 | 57.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/16 | 48.2 | +0.2 | +0.42 | 76 | 364.23 | 14 | 18.42 | 66.69 | 18.31 | 67.14 | 18.43 | +0.45 | +321.43 | 0 | 0 |
| 10/15 | 48 | -0.2 | -0.41 | 19 | 91.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/14 | 48.2 | -0.7 | -1.43 | 70 | 336.9 | 2 | 2.86 | 9.62 | 2.86 | 9.62 | 2.85 | -0.01 | -50 | 0 | 0 |
| 10/11 | 48.9 | -0.9 | -1.81 | 74 | 362.73 | 3 | 4.05 | 14.8 | 4.08 | 14.74 | 4.07 | -0.06 | -183.33 | 0 | 0 |
| 10/09 | 49.8 | +0 | +0 | 98 | 482.5 | 21 | 21.43 | 103.14 | 21.38 | 103.31 | 21.41 | +0.18 | +85.71 | 0 | 0 |
| 10/08 | 49.8 | +0 | +0 | 27 | 134.18 | 1 | 3.7 | 4.97 | 3.7 | 4.98 | 3.71 | +0.01 | +100 | 0 | 0 |
| 10/07 | 49.8 | -0.5 | -0.99 | 81 | 404.84 | 4 | 4.94 | 19.95 | 4.93 | 19.97 | 4.93 | +0.03 | +62.5 | 0 | 0 |
| 10/04 | 50.3 | -1.7 | -3.27 | 189 | 965.84 | 42 | 22.22 | 214.69 | 22.23 | 215.66 | 22.33 | +0.97 | +230.95 | 0 | 0 |
| 10/01 | 52 | +1.4 | +2.77 | 206 | 1,065.08 | 20 | 9.71 | 103.77 | 9.74 | 103.3 | 9.7 | -0.47 | -235 | 0 | 0 |
| 09/30 | 50.6 | +0.85 | +1.71 | 184 | 933.53 | 27 | 14.67 | 136.91 | 14.67 | 136.87 | 14.66 | -0.04 | -14.81 | 0 | 0 |
| 09/27 | 49.75 | +0.2 | +0.4 | 34 | 169.13 | 2 | 5.88 | 9.88 | 5.84 | 9.95 | 5.88 | +0.07 | +350 | 0 | 0 |
| 09/26 | 49.55 | -0.25 | -0.5 | 59 | 293.53 | 7 | 11.86 | 35.05 | 11.94 | 34.78 | 11.85 | -0.27 | -385.71 | 0 | 0 |
| 09/25 | 49.8 | -0.3 | -0.6 | 52 | 259.11 | 11 | 21.15 | 54.77 | 21.14 | 54.91 | 21.19 | +0.13 | +118.18 | 0 | 0 |
| 09/24 | 50.1 | -0.7 | -1.38 | 101 | 513.33 | 27 | 26.73 | 138.03 | 26.89 | 136.18 | 26.53 | -1.85 | -685.19 | 0 | 0 |
| 09/23 | 50.8 | +1.1 | +2.21 | 151 | 763.55 | 12 | 7.95 | 60.83 | 7.97 | 60.78 | 7.96 | -0.05 | -41.67 | 0 | 0 |
| 09/20 | 49.7 | +1.15 | +2.37 | 144 | 711.78 | 24 | 16.67 | 118.39 | 16.63 | 118.7 | 16.68 | +0.32 | +131.25 | 0 | 0 |
| 09/19 | 48.55 | +0.05 | +0.1 | 50 | 243.26 | 6 | 12 | 29.2 | 12 | 29.34 | 12.06 | +0.14 | +241.67 | 0 | 0 |
| 09/18 | 48.5 | -0.35 | -0.72 | 43 | 209.44 | 5 | 11.63 | 24.3 | 11.6 | 24.36 | 11.63 | +0.07 | +130 | 0 | 0 |
| 09/16 | 48.85 | +0.2 | +0.41 | 96 | 470.91 | 18 | 18.75 | 88.28 | 18.75 | 88.47 | 18.79 | +0.2 | +108.33 | 0 | 0 |
| 09/13 | 48.65 | +0.05 | +0.1 | 44 | 212.91 | 7 | 15.91 | 34.02 | 15.98 | 33.78 | 15.87 | -0.23 | -335.71 | 0 | 0 |
| 09/12 | 48.6 | +0.1 | +0.21 | 38 | 184.69 | 4 | 10.53 | 19.38 | 10.49 | 19.46 | 10.54 | +0.09 | +225 | 0 | 0 |
| 09/11 | 48.5 | -0.4 | -0.82 | 21 | 101.86 | 1 | 4.76 | 4.83 | 4.75 | 4.85 | 4.76 | +0.01 | +150 | 0 | 0 |
| 09/10 | 48.9 | -0.1 | -0.2 | 71 | 346.43 | 3 | 4.23 | 14.66 | 4.23 | 14.59 | 4.21 | -0.07 | -233.33 | 0 | 0 |
| 09/09 | 49 | -0.25 | -0.51 | 22 | 108.03 | 1 | 4.55 | 4.91 | 4.54 | 4.95 | 4.58 | +0.04 | +400 | 0 | 0 |
| 09/06 | 49.25 | +0.2 | +0.41 | 24 | 116.85 | 3 | 12.5 | 14.57 | 12.47 | 14.73 | 12.61 | +0.16 | +533.33 | 0 | 0 |
| 09/05 | 49.05 | +0.35 | +0.72 | 66 | 324.92 | 22 | 33.33 | 108.06 | 33.26 | 108.97 | 33.54 | +0.91 | +413.64 | 0 | 0 |
| 09/04 | 48.7 | -0.85 | -1.72 | 54 | 261.58 | 13 | 24.07 | 62.62 | 23.94 | 63.28 | 24.19 | +0.67 | +515.38 | 1 | 1.85 |
| 09/03 | 49.55 | +0.05 | +0.1 | 33 | 163.33 | 4 | 12.12 | 19.77 | 12.1 | 19.85 | 12.15 | +0.09 | +212.5 | 0 | 0 |
| 09/02 | 49.5 | -0.6 | -1.2 | 88 | 435.87 | 11 | 12.5 | 54.38 | 12.48 | 54.45 | 12.49 | +0.07 | +59.09 | 0 | 0 |
| 08/30 | 50.1 | +0.25 | +0.5 | 232 | 1,173.83 | 29 | 12.5 | 146.95 | 12.52 | 146.03 | 12.44 | -0.92 | -317.24 | 1 | 0.43 |
| 08/29 | 49.85 | +0 | +0 | 214 | 1,078.38 | 89 | 41.59 | 448.75 | 41.61 | 449.25 | 41.66 | +0.51 | +57.3 | 0 | 0 |
| 08/28 | 49.85 | +1 | +2.05 | 213 | 1,070.69 | 37 | 17.37 | 186.38 | 17.41 | 186.29 | 17.4 | -0.09 | -24.32 | 1 | 0.47 |
| 08/27 | 48.85 | +0 | +0 | 67 | 326.65 | 2 | 2.99 | 9.72 | 2.98 | 9.76 | 2.99 | +0.03 | +150 | 0 | 0 |
| 08/26 | 48.85 | +0.25 | +0.51 | 50 | 242.02 | 3 | 6 | 14.52 | 6 | 14.59 | 6.03 | +0.07 | +233.33 | 0 | 0 |
| 08/23 | 48.6 | +0 | +0 | 75 | 364.19 | 5 | 6.67 | 24.25 | 6.66 | 24.3 | 6.67 | +0.05 | +100 | 0 | 0 |
| 08/22 | 48.6 | -0.55 | -1.12 | 75 | 366.46 | 11 | 14.67 | 53.94 | 14.72 | 53.64 | 14.64 | -0.29 | -268.18 | 0 | 0 |
| 08/21 | 49.15 | +1.55 | +3.26 | 183 | 898.14 | 27 | 14.75 | 132.21 | 14.72 | 132.64 | 14.77 | +0.43 | +161.11 | 0 | 0 |
| 08/20 | 47.6 | +0 | +0 | 38 | 181.18 | 3 | 7.89 | 14.32 | 7.91 | 14.38 | 7.94 | +0.06 | +183.33 | 0 | 0 |
| 08/19 | 47.6 | -0.05 | -0.1 | 32 | 152.56 | 6 | 18.75 | 28.62 | 18.76 | 28.63 | 18.77 | +0.01 | +8.33 | 0 | 0 |
| 08/16 | 47.65 | -0.45 | -0.94 | 70 | 334.81 | 8 | 11.43 | 38.41 | 11.47 | 38.24 | 11.42 | -0.17 | -218.75 | 0 | 0 |
| 08/15 | 48.1 | +3.3 | +7.37 | 170 | 797.92 | 11 | 6.47 | 51.65 | 6.47 | 51.99 | 6.52 | +0.35 | +318.18 | 0 | 0 |
| 08/14 | 44.8 | -0.3 | -0.67 | 92 | 410.17 | 19 | 20.65 | 84.64 | 20.63 | 84.84 | 20.68 | +0.2 | +107.89 | 0 | 0 |
| 08/13 | 45.1 | +0 | +0 | 105 | 467.35 | 16 | 15.24 | 70.62 | 15.11 | 71.85 | 15.37 | +1.23 | +768.75 | 0 | 0 |
| 08/12 | 45.1 | +0.3 | +0.67 | 49 | 218.83 | 4 | 8.16 | 17.91 | 8.19 | 18 | 8.23 | +0.09 | +225 | 0 | 0 |
| 08/09 | 44.8 | +0.5 | +1.13 | 57 | 256.12 | 10 | 17.54 | 44.97 | 17.56 | 45.23 | 17.66 | +0.27 | +265 | 0 | 0 |
| 08/08 | 44.3 | -0.5 | -1.12 | 57 | 252.68 | 16 | 28.07 | 70.81 | 28.02 | 71.3 | 28.22 | +0.48 | +303.12 | 0 | 0 |
| 08/07 | 44.8 | +1.5 | +3.46 | 108 | 485.89 | 27 | 25 | 120.82 | 24.87 | 121.47 | 25 | +0.65 | +240.74 | 0 | 0 |
| 08/06 | 43.3 | -0.5 | -1.14 | 139 | 605.72 | 45 | 32.37 | 198.32 | 32.74 | 196.14 | 32.38 | -2.19 | -485.56 | 0 | 0 |
| 08/05 | 43.8 | -3.5 | -7.4 | 343 | 1,523.13 | 71 | 20.7 | 313 | 20.55 | 319.21 | 20.96 | +6.22 | +876.06 | 0 | 0 |
| 08/02 | 47.3 | -1.65 | -3.37 | 97 | 462.94 | 3 | 3.09 | 14.32 | 3.09 | 14.47 | 3.13 | +0.15 | +500 | 0 | 0 |
| 08/01 | 48.95 | +0.75 | +1.56 | 134 | 651.4 | 29 | 21.64 | 140.13 | 21.51 | 141.25 | 21.68 | +1.11 | +384.48 | 0 | 0 |
| 07/31 | 48.2 | +0.25 | +0.52 | 48 | 231.91 | 7 | 14.58 | 33.86 | 14.6 | 33.97 | 14.65 | +0.11 | +157.14 | 0 | 0 |
| 07/30 | 47.95 | +0.05 | +0.1 | 93 | 442.76 | 4 | 4.3 | 19.07 | 4.31 | 19.14 | 4.32 | +0.07 | +175 | 0 | 0 |
| 07/29 | 47.9 | +0.35 | +0.74 | 104 | 500.15 | 9 | 8.65 | 43.17 | 8.63 | 43.69 | 8.74 | +0.52 | +577.78 | 0 | 0 |
| 07/26 | 47.55 | -0.4 | -0.83 | 101 | 478.19 | 17 | 16.83 | 80.42 | 16.82 | 80.8 | 16.9 | +0.39 | +226.47 | 0 | 0 |
| 07/23 | 47.95 | -0.05 | -0.1 | 93 | 447.27 | 15 | 16.13 | 72.36 | 16.18 | 72.48 | 16.21 | +0.12 | +80 | 0 | 0 |
| 07/22 | 48 | -0.75 | -1.54 | 182 | 877.62 | 25 | 13.74 | 121.11 | 13.8 | 120.1 | 13.68 | -1.01 | -404 | 0 | 0 |
| 07/19 | 48.75 | -0.25 | -0.51 | 181 | 874.06 | 8 | 4.42 | 38.73 | 4.43 | 38.8 | 4.44 | +0.07 | +93.75 | 0 | 0 |
| 07/18 | 50 | +0 | +0 | 168 | 840.05 | 12 | 7.14 | 60.02 | 7.15 | 59.97 | 7.14 | -0.06 | -50 | 0 | 0 |
| 07/17 | 50 | +0.65 | +1.32 | 173 | 864.29 | 7 | 4.05 | 34.97 | 4.05 | 34.98 | 4.05 | +0.02 | +28.57 | 0 | 0 |
| 07/16 | 49.35 | -0.25 | -0.5 | 234 | 1,159.44 | 21 | 8.97 | 104.75 | 9.03 | 103.73 | 8.95 | -1.01 | -483.33 | 0 | 0 |
| 07/15 | 49.6 | +2.05 | +4.31 | 244 | 1,197.73 | 58 | 23.77 | 284.88 | 23.78 | 284.38 | 23.74 | -0.51 | -87.07 | 0 | 0 |
| 07/12 | 47.55 | -0.75 | -1.55 | 402 | 1,922.49 | 36 | 8.96 | 173.09 | 9 | 173.06 | 9 | -0.03 | -8.33 | 0 | 0 |
| 07/11 | 48.3 | -1.25 | -2.52 | 334 | 1,626.81 | 33 | 9.88 | 160.57 | 9.87 | 161.72 | 9.94 | +1.15 | +348.48 | 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。
