4933
64.8
TWD+1.30 (2.05%)
2024.12.04收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2024/12/04) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的5.34%。當日現股當沖之總損益為+1.68萬元、每張平均損益則為+800元。
開盤價
63.7
收盤價
64.8
當日範圍
63.5 - 64.9
成交張數
393
開盤價(昨)
64
收盤價(昨)
63.5
昨日範圍
63.2 - 64
成交張數(昨)
224
成交金額
2527.49萬
成交金額(昨)
1422.11萬
52週範圍
53.8 - 77.4
發行股數
8144萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
63.7
收盤價
64.8
成交張數
393
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(%) | ||||||
| 12/04 | 64.8 | +1.3 | +2.05 | 393 | 2,527.49 | 21 | 5.34 | 134.15 | 5.31 | 135.83 | 5.37 | +1.68 | +800 | 0 | 0 |
| 12/03 | 63.5 | +0.1 | +0.16 | 224 | 1,422.11 | 21 | 9.38 | 133.62 | 9.4 | 133.35 | 9.38 | -0.27 | -128.57 | 0 | 0 |
| 12/02 | 63.4 | -0.1 | -0.16 | 339 | 2,146.23 | 20 | 5.9 | 126.82 | 5.91 | 127.36 | 5.93 | +0.54 | +270 | 0 | 0 |
| 11/29 | 63.5 | +0.4 | +0.63 | 263 | 1,664.61 | 27 | 10.27 | 170.92 | 10.27 | 171.02 | 10.27 | +0.1 | +37.04 | 0 | 0 |
| 11/28 | 63.1 | -0.8 | -1.25 | 398 | 2,515.81 | 76 | 19.1 | 480.37 | 19.09 | 481.24 | 19.13 | +0.87 | +114.47 | 3 | 0.75 |
| 11/27 | 63.9 | -2.8 | -4.2 | 947 | 6,114.3 | 110 | 11.62 | 710.52 | 11.62 | 711.96 | 11.64 | +1.44 | +130.91 | 3 | 0.32 |
| 11/26 | 66.7 | +1.2 | +1.83 | 805 | 5,396.02 | 215 | 26.71 | 1,439.57 | 26.68 | 1,439.5 | 26.68 | -0.07 | -3.26 | 0 | 0 |
| 11/25 | 65.5 | +1.3 | +2.02 | 257 | 1,673.77 | 31 | 12.06 | 200.89 | 12 | 201.04 | 12.01 | +0.15 | +48.39 | 0 | 0 |
| 11/22 | 64.2 | +0.6 | +0.94 | 289 | 1,859.62 | 32 | 11.07 | 205.65 | 11.06 | 206.09 | 11.08 | +0.44 | +137.5 | 0 | 0 |
| 11/21 | 63.6 | +0.9 | +1.44 | 326 | 2,065.75 | 49 | 15.03 | 309.66 | 14.99 | 310.87 | 15.05 | +1.21 | +246.94 | 0 | 0 |
| 11/20 | 62.7 | -0.8 | -1.26 | 352 | 2,228.62 | 48 | 13.64 | 305.02 | 13.69 | 305.21 | 13.7 | +0.19 | +39.58 | 0 | 0 |
| 11/19 | 63.5 | +0.4 | +0.63 | 238 | 1,508.06 | 36 | 15.13 | 227.94 | 15.11 | 227.73 | 15.1 | -0.21 | -58.33 | 0 | 0 |
| 11/18 | 63.1 | -0.7 | -1.1 | 310 | 1,964.72 | 27 | 8.71 | 170.91 | 8.7 | 171.48 | 8.73 | +0.57 | +211.11 | 0 | 0 |
| 11/15 | 63.8 | +0.4 | +0.63 | 276 | 1,765.37 | 43 | 15.58 | 274.97 | 15.58 | 275.08 | 15.58 | +0.11 | +25.58 | 0 | 0 |
| 11/14 | 63.4 | -1.6 | -2.46 | 561 | 3,581.77 | 89 | 15.86 | 568.44 | 15.87 | 571.49 | 15.96 | +3.05 | +342.7 | 0 | 0 |
| 11/13 | 65 | -0.1 | -0.15 | 300 | 1,957.56 | 30 | 10 | 195.51 | 9.99 | 195.66 | 10 | +0.15 | +50 | 0 | 0 |
| 11/12 | 65.1 | -1.2 | -1.81 | 518 | 3,402.34 | 84 | 16.22 | 552.55 | 16.24 | 552.36 | 16.23 | -0.19 | -22.62 | 0 | 0 |
| 11/11 | 66.3 | +2.6 | +4.08 | 1,087 | 7,199.01 | 234 | 21.53 | 1,547.75 | 21.5 | 1,548.98 | 21.52 | +1.23 | +52.56 | 0 | 0 |
| 11/08 | 63.7 | -1 | -1.55 | 828 | 5,254.32 | 81 | 9.78 | 512.26 | 9.75 | 514.37 | 9.79 | +2.11 | +260.49 | 0 | 0 |
| 11/07 | 64.7 | +0.5 | +0.78 | 458 | 2,959.27 | 88 | 19.21 | 568.47 | 19.21 | 569.68 | 19.25 | +1.21 | +137.5 | 0 | 0 |
| 11/06 | 64.2 | -2.3 | -3.46 | 1,295 | 8,328.35 | 283 | 21.85 | 1,819.18 | 21.84 | 1,827.59 | 21.94 | +8.41 | +297.17 | 0 | 0 |
| 11/05 | 66.5 | +0.3 | +0.45 | 441 | 2,949.6 | 115 | 26.08 | 770.49 | 26.12 | 771.12 | 26.14 | +0.63 | +54.78 | 0 | 0 |
| 11/04 | 66.2 | -0.9 | -1.34 | 306 | 2,039.86 | 40 | 13.07 | 266.98 | 13.09 | 266.56 | 13.07 | -0.42 | -105 | 0 | 0 |
| 11/01 | 67.1 | +1 | +1.51 | 353 | 2,342.47 | 81 | 22.95 | 535.53 | 22.86 | 539.65 | 23.04 | +4.12 | +508.64 | 0 | 0 |
| 10/30 | 66.1 | -1.2 | -1.78 | 766 | 5,084.16 | 122 | 15.93 | 811.1 | 15.95 | 812.74 | 15.99 | +1.64 | +134.43 | 1 | 0.13 |
| 10/29 | 67.3 | -1.4 | -2.04 | 583 | 3,944.52 | 96 | 16.47 | 650 | 16.48 | 650.98 | 16.5 | +0.98 | +102.08 | 0 | 0 |
| 10/28 | 68.7 | -3.1 | -4.32 | 1,007 | 7,010.34 | 162 | 16.09 | 1,134.5 | 16.18 | 1,131.91 | 16.15 | -2.59 | -159.88 | 0 | 0 |
| 10/25 | 71.8 | +1.4 | +1.99 | 713 | 5,115.26 | 209 | 29.31 | 1,497.02 | 29.27 | 1,500.03 | 29.32 | +3.01 | +144.02 | 0 | 0 |
| 10/24 | 70.4 | -1.3 | -1.81 | 416 | 2,951.41 | 102 | 24.52 | 724.98 | 24.56 | 725.96 | 24.6 | +0.98 | +96.08 | 0 | 0 |
| 10/23 | 71.7 | +0.7 | +0.99 | 765 | 5,513.72 | 254 | 33.2 | 1,829.75 | 33.19 | 1,830.42 | 33.2 | +0.67 | +26.38 | 0 | 0 |
| 10/22 | 71 | +2.4 | +3.5 | 1,415 | 10,079.42 | 387 | 27.35 | 2,750.43 | 27.29 | 2,762.14 | 27.4 | +11.71 | +302.58 | 1 | 0.07 |
| 10/21 | 68.6 | +0.2 | +0.29 | 289 | 1,985.86 | 55 | 19.03 | 377.85 | 19.03 | 378.05 | 19.04 | +0.2 | +36.36 | 0 | 0 |
| 10/18 | 68.4 | -0.9 | -1.3 | 490 | 3,350.95 | 65 | 13.27 | 444.92 | 13.28 | 445.7 | 13.3 | +0.78 | +120 | 0 | 0 |
| 10/17 | 69.3 | +1.6 | +2.36 | 512 | 3,520.77 | 150 | 29.3 | 1,028.99 | 29.23 | 1,033.44 | 29.35 | +4.45 | +296.67 | 0 | 0 |
| 10/16 | 67.7 | -0.9 | -1.31 | 390 | 2,655.92 | 56 | 14.36 | 381.98 | 14.38 | 381.97 | 14.38 | -0.01 | -1.79 | 0 | 0 |
| 10/15 | 68.6 | -1 | -1.44 | 531 | 3,677.92 | 136 | 25.61 | 943.62 | 25.66 | 941.53 | 25.6 | -2.09 | -153.68 | 0 | 0 |
| 10/14 | 69.6 | +1.5 | +2.2 | 591 | 4,048.87 | 160 | 27.07 | 1,093.27 | 27 | 1,096.42 | 27.08 | +3.15 | +196.88 | 0 | 0 |
| 10/11 | 68.1 | -1.4 | -2.01 | 717 | 4,912.76 | 100 | 13.95 | 685.86 | 13.96 | 685.74 | 13.96 | -0.12 | -12 | 1 | 0.14 |
| 10/09 | 69.5 | -4.4 | -5.95 | 2,298 | 16,179.44 | 429 | 18.67 | 3,023.71 | 18.69 | 3,028.83 | 18.72 | +5.12 | +119.35 | 9 | 0.39 |
| 10/08 | 73.9 | +3.2 | +4.53 | 1,667 | 12,191.73 | 529 | 31.73 | 3,850.87 | 31.59 | 3,880.13 | 31.83 | +29.26 | +553.12 | 0 | 0 |
| 10/07 | 70.7 | -0.8 | -1.12 | 497 | 3,533.12 | 75 | 15.09 | 534.07 | 15.12 | 533.43 | 15.1 | -0.64 | -85.33 | 0 | 0 |
| 10/04 | 71.5 | -0.1 | -0.14 | 1,024 | 7,229.78 | 411 | 40.14 | 2,905.09 | 40.18 | 2,904.06 | 40.17 | -1.03 | -25.06 | 0 | 0 |
| 10/01 | 71.6 | +1.3 | +1.85 | 757 | 5,374.76 | 228 | 30.12 | 1,613.9 | 30.03 | 1,626.77 | 30.27 | +12.87 | +564.47 | 0 | 0 |
| 09/30 | 70.3 | -0.3 | -0.42 | 509 | 3,584.6 | 130 | 25.54 | 915.43 | 25.54 | 916.29 | 25.56 | +0.86 | +66.15 | 1 | 0.2 |
| 09/27 | 70.6 | -0.2 | -0.28 | 717 | 5,099.09 | 155 | 21.62 | 1,105.94 | 21.69 | 1,103.49 | 21.64 | -2.45 | -158.06 | 0 | 0 |
| 09/26 | 70.8 | -1.8 | -2.48 | 770 | 5,528.24 | 152 | 19.74 | 1,098.8 | 19.88 | 1,096.95 | 19.84 | -1.85 | -121.71 | 0 | 0 |
| 09/25 | 72.6 | +0.6 | +0.83 | 489 | 3,562.46 | 78 | 15.95 | 567.98 | 15.94 | 568.89 | 15.97 | +0.91 | +116.67 | 2 | 0.41 |
| 09/24 | 72 | -1.6 | -2.17 | 808 | 5,863.21 | 172 | 21.29 | 1,248.35 | 21.29 | 1,253.92 | 21.39 | +5.57 | +323.84 | 0 | 0 |
| 09/23 | 73.6 | -0.2 | -0.27 | 578 | 4,260.35 | 133 | 23.01 | 979.75 | 23 | 981.67 | 23.04 | +1.92 | +144.36 | 8 | 1.38 |
| 09/20 | 73.8 | -1.8 | -2.38 | 1,249 | 9,329.99 | 427 | 34.19 | 3,193.92 | 34.23 | 3,194.53 | 34.24 | +0.61 | +14.29 | 0 | 0 |
| 09/19 | 75.6 | +0 | +0 | 910 | 6,881.36 | 277 | 30.44 | 2,096.19 | 30.46 | 2,100.1 | 30.52 | +3.91 | +141.16 | 1 | 0.11 |
| 09/18 | 75.6 | -1.8 | -2.33 | 2,233 | 17,242.2 | 927 | 41.51 | 7,156.83 | 41.51 | 7,173.23 | 41.6 | +16.4 | +176.91 | 3 | 0.13 |
| 09/16 | 77.4 | +4.1 | +5.59 | 4,018 | 30,921.29 | 2,079 | 51.74 | 15,925.33 | 51.5 | 16,040.73 | 51.88 | +115.4 | +555.07 | 4 | 0.1 |
| 09/13 | 73.3 | +2.3 | +3.24 | 1,867 | 13,604.8 | 774 | 41.46 | 5,624.31 | 41.34 | 5,644.61 | 41.49 | +20.3 | +262.27 | 1 | 0.05 |
| 09/12 | 71 | -0.7 | -0.98 | 1,596 | 11,436.77 | 684 | 42.86 | 4,901.76 | 42.86 | 4,904.96 | 42.89 | +3.2 | +46.78 | 1 | 0.06 |
| 09/11 | 71.7 | +3.2 | +4.67 | 2,531 | 18,071.25 | 1,290 | 50.97 | 9,180.54 | 50.8 | 9,207.47 | 50.95 | +26.93 | +208.76 | 1 | 0.04 |
| 09/10 | 68.5 | -4.1 | -5.65 | 3,667 | 25,936.48 | 1,836 | 50.07 | 13,034.84 | 50.26 | 12,955.64 | 49.95 | -79.2 | -431.37 | 3 | 0.08 |
| 09/09 | 72.6 | +6.6 | +10 | 3,176 | 22,661.7 | 1,081 | 34.04 | 7,652.54 | 33.77 | 7,739.31 | 34.15 | +86.77 | +802.68 | 1 | 0.03 |
| 09/06 | 66 | +0 | +0 | 283 | 1,871.06 | 42 | 14.84 | 277.66 | 14.84 | 278.87 | 14.9 | +1.21 | +288.1 | 12 | 4.24 |
| 09/05 | 66 | +0.8 | +1.23 | 528 | 3,522.69 | 109 | 20.64 | 725.54 | 20.6 | 727.6 | 20.65 | +2.06 | +188.99 | 0 | 0 |
| 09/04 | 65.2 | -2.8 | -4.12 | 430 | 2,806.45 | 62 | 14.42 | 404.17 | 14.4 | 406.19 | 14.47 | +2.02 | +325.81 | 0 | 0 |
| 09/03 | 68 | +0 | +0 | 243 | 1,649.67 | 52 | 21.4 | 352.66 | 21.38 | 353.65 | 21.44 | +0.99 | +190.38 | 0 | 0 |
| 09/02 | 68 | -2 | -2.86 | 524 | 3,606.56 | 32 | 6.11 | 221.57 | 6.14 | 220.87 | 6.12 | -0.7 | -218.75 | 0 | 0 |
| 08/30 | 70 | +3 | +4.48 | 1,069 | 7,444.59 | 294 | 27.5 | 2,034.04 | 27.32 | 2,053.32 | 27.58 | +19.28 | +655.78 | 0 | 0 |
| 08/29 | 67 | -0.3 | -0.45 | 307 | 2,053.81 | 114 | 37.13 | 763.33 | 37.17 | 762.03 | 37.1 | -1.3 | -114.04 | 0 | 0 |
| 08/28 | 67.3 | -0.8 | -1.17 | 360 | 2,426.55 | 43 | 11.94 | 289.75 | 11.94 | 290.12 | 11.96 | +0.37 | +86.05 | 0 | 0 |
| 08/27 | 68.1 | +0.4 | +0.59 | 312 | 2,129.34 | 47 | 15.06 | 319.65 | 15.01 | 321.06 | 15.08 | +1.41 | +300 | 0 | 0 |
| 08/26 | 67.7 | -1.3 | -1.88 | 417 | 2,850.59 | 30 | 7.19 | 206.14 | 7.23 | 205.74 | 7.22 | -0.4 | -133.33 | 0 | 0 |
| 08/23 | 69 | -0.7 | -1 | 333 | 2,305.49 | 80 | 24.02 | 553.71 | 24.02 | 554.06 | 24.03 | +0.35 | +43.75 | 0 | 0 |
| 08/22 | 69.7 | -0.2 | -0.29 | 356 | 2,503.28 | 105 | 29.49 | 739.42 | 29.54 | 738.12 | 29.49 | -1.3 | -123.81 | 0 | 0 |
| 08/21 | 69.9 | -0.5 | -0.71 | 378 | 2,654.82 | 73 | 19.31 | 512.25 | 19.3 | 514.85 | 19.39 | +2.6 | +356.16 | 0 | 0 |
| 08/20 | 70.4 | -0.3 | -0.42 | 465 | 3,283.89 | 119 | 25.59 | 840.22 | 25.59 | 841.05 | 25.61 | +0.83 | +69.75 | 0 | 0 |
| 08/19 | 70.7 | +0.2 | +0.28 | 645 | 4,592.19 | 193 | 29.92 | 1,373.09 | 29.9 | 1,374.01 | 29.92 | +0.92 | +47.67 | 0 | 0 |
| 08/16 | 70.5 | +2.6 | +3.83 | 836 | 5,922.18 | 244 | 29.19 | 1,724.73 | 29.12 | 1,724.74 | 29.12 | +0.01 | +0.41 | 2 | 0.24 |
| 08/15 | 67.9 | +1.2 | +1.8 | 308 | 2,083.13 | 70 | 22.73 | 471.64 | 22.64 | 473.75 | 22.74 | +2.11 | +301.43 | 1 | 0.32 |
| 08/14 | 66.7 | +1 | +1.52 | 494 | 3,316.34 | 155 | 31.38 | 1,039.88 | 31.36 | 1,040.59 | 31.38 | +0.71 | +45.81 | 1 | 0.2 |
| 08/13 | 65.7 | +0.6 | +0.92 | 438 | 2,887.56 | 144 | 32.88 | 947.5 | 32.81 | 948.05 | 32.83 | +0.55 | +38.19 | 0 | 0 |
| 08/12 | 65.1 | +0.6 | +0.93 | 447 | 2,903.3 | 118 | 26.4 | 763.89 | 26.31 | 766.73 | 26.41 | +2.84 | +240.68 | 0 | 0 |
| 08/09 | 64.5 | -0.4 | -0.62 | 760 | 4,973.94 | 191 | 25.13 | 1,253.69 | 25.21 | 1,251.31 | 25.16 | -2.38 | -124.61 | 0 | 0 |
| 08/08 | 64.9 | +0.7 | +1.09 | 910 | 5,795.24 | 297 | 32.64 | 1,873.54 | 32.33 | 1,902.65 | 32.83 | +29.11 | +980.13 | 0 | 0 |
| 08/07 | 64.2 | +3.9 | +6.47 | 896 | 5,738.05 | 260 | 29.02 | 1,652.11 | 28.79 | 1,672.39 | 29.15 | +20.28 | +780 | 0 | 0 |
| 08/06 | 60.3 | -0.9 | -1.47 | 1,070 | 6,385.81 | 471 | 44.02 | 2,800.2 | 43.85 | 2,835.06 | 44.4 | +34.86 | +740.13 | 0 | 0 |
| 08/05 | 61.2 | -6.8 | -10 | 1,291 | 7,983.22 | 298 | 23.08 | 1,850.56 | 23.18 | 1,854.59 | 23.23 | +4.03 | +135.23 | 5 | 0.39 |
| 08/02 | 68 | -3.7 | -5.16 | 952 | 6,642.52 | 164 | 17.23 | 1,156.08 | 17.4 | 1,148.5 | 17.29 | -7.58 | -462.2 | 9 | 0.95 |
| 08/01 | 71.7 | +1.88 | +2.69 | 852 | 6,068.43 | 214 | 25.12 | 1,522.33 | 25.09 | 1,525.93 | 25.15 | +3.6 | +168.22 | 14 | 1.64 |
| 07/31 | 72.8 | +1.1 | +1.53 | 1,671 | 12,308.26 | 447 | 26.75 | 3,314.79 | 26.93 | 3,285.76 | 26.7 | -29.03 | -649.44 | 0 | 0 |
| 07/30 | 71.7 | +1.4 | +1.99 | 1,299 | 9,217.54 | 487 | 37.49 | 3,440.37 | 37.32 | 3,469.49 | 37.64 | +29.12 | +597.95 | 0 | 0 |
| 07/29 | 70.3 | -6.4 | -8.34 | 5,829 | 44,424.25 | 2,340 | 40.14 | 18,226.34 | 41.03 | 17,480.52 | 39.35 | -745.82 | -3,187.26 | 0 | 0 |
| 07/26 | 76.7 | +6.9 | +9.89 | 3,523 | 26,644.11 | 1,102 | 31.28 | 8,243.31 | 30.94 | 8,319.81 | 31.23 | +76.5 | +694.19 | 0 | 0 |
| 07/23 | 69.8 | -1.2 | -1.69 | 764 | 5,457.65 | 230 | 30.1 | 1,653.36 | 30.29 | 1,658.26 | 30.38 | +4.9 | +213.04 | 1 | 0.13 |
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。
