4933
75.6
TWD-1.80 (-2.33%)
2024.09.18收盤
友輝－現股當沖
友輝最新現股當沖狀況
整理友輝最新(2024/09/18) 當沖狀況。整體成交張數為927張，佔整體市場成交張數的41.51%。當日現股當沖之總損益為+16.4萬元、每張平均損益則為+177元。
開盤價
78
收盤價
75.6
當日範圍
75.3 - 79.1
成交張數
2,233
開盤價(昨)
73.8
收盤價(昨)
77.4
昨日範圍
73.1 - 79.8
成交張數(昨)
4,018
成交金額
1.72億
成交金額(昨)
3.09億
52週範圍
47.15 - 77.4
發行股數
8144萬
市值
62億
現股當沖－歷史逐日資訊
開盤價
78
收盤價
75.6
成交張數
2,233
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(%) | ||||||
| 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 |
| 07/22 | 71 | +0.1 | +0.14 | 372 | 2,625.14 | 94 | 25.27 | 662.47 | 25.24 | 666.41 | 25.39 | +3.94 | +419.15 | 2 | 0.54 |
| 07/19 | 70.9 | -1.1 | -1.53 | 536 | 3,861.92 | 116 | 21.64 | 837.09 | 21.68 | 839.22 | 21.73 | +2.13 | +183.62 | 0 | 0 |
| 07/18 | 72 | -0.4 | -0.55 | 483 | 3,489.18 | 114 | 23.6 | 824.61 | 23.63 | 826.97 | 23.7 | +2.36 | +207.02 | 0 | 0 |
| 07/17 | 72.4 | -1.1 | -1.5 | 663 | 4,846.63 | 157 | 23.68 | 1,148.19 | 23.69 | 1,150.32 | 23.73 | +2.13 | +135.67 | 1 | 0.15 |
| 07/16 | 73.5 | +0.9 | +1.24 | 910 | 6,591.58 | 364 | 40 | 2,633.45 | 39.95 | 2,646.24 | 40.15 | +12.79 | +351.37 | 0 | 0 |
| 07/15 | 72.6 | +3.1 | +4.46 | 1,573 | 11,449.53 | 590 | 37.51 | 4,280.19 | 37.38 | 4,302.75 | 37.58 | +22.56 | +382.37 | 1 | 0.06 |
| 07/12 | 69.5 | -2.1 | -2.93 | 2,196 | 15,686.45 | 726 | 33.06 | 5,194.34 | 33.11 | 5,200.66 | 33.15 | +6.32 | +87.05 | 1 | 0.05 |
| 07/11 | 71.6 | +5.7 | +8.65 | 3,094 | 21,813.43 | 810 | 26.18 | 5,622.51 | 25.78 | 5,749.81 | 26.36 | +127.3 | +1,571.6 | 4 | 0.13 |
| 07/10 | 65.9 | +0.5 | +0.76 | 330 | 2,154.03 | 45 | 13.64 | 293.95 | 13.65 | 294.48 | 13.67 | +0.53 | +117.78 | 0 | 0 |
| 07/09 | 65.4 | +0.8 | +1.24 | 550 | 3,603.87 | 140 | 25.45 | 917.94 | 25.47 | 917.22 | 25.45 | -0.72 | -51.43 | 0 | 0 |
| 07/08 | 64.6 | -0.1 | -0.15 | 163 | 1,054.05 | 13 | 7.98 | 84.05 | 7.97 | 83.99 | 7.97 | -0.06 | -46.15 | 0 | 0 |
| 07/05 | 64.7 | +0.2 | +0.31 | 139 | 897.39 | 10 | 7.19 | 64.69 | 7.21 | 64.57 | 7.2 | -0.12 | -120 | 0 | 0 |
| 07/04 | 64.5 | +0 | +0 | 458 | 2,977.25 | 59 | 12.88 | 384.21 | 12.9 | 383.33 | 12.88 | -0.88 | -149.15 | 0 | 0 |
| 07/03 | 64.5 | +1.4 | +2.22 | 341 | 2,182.38 | 26 | 7.62 | 164.67 | 7.55 | 167.62 | 7.68 | +2.95 | +1,134.62 | 0 | 0 |
| 07/02 | 63.1 | +0.6 | +0.96 | 95 | 594.36 | 12 | 12.63 | 74.95 | 12.61 | 75.07 | 12.63 | +0.12 | +100 | 0 | 0 |
| 07/01 | 62.5 | -0.5 | -0.79 | 86 | 539.9 | 3 | 3.49 | 18.91 | 3.5 | 18.88 | 3.5 | -0.03 | -100 | 0 | 0 |
| 06/28 | 63 | +0.4 | +0.64 | 94 | 592.71 | 8 | 8.51 | 50.23 | 8.47 | 50.45 | 8.51 | +0.22 | +275 | 0 | 0 |
| 06/27 | 62.6 | -0.4 | -0.63 | 84 | 527.86 | 7 | 8.33 | 44.09 | 8.35 | 43.95 | 8.33 | -0.14 | -200 | 0 | 0 |
| 06/26 | 63 | -0.6 | -0.94 | 122 | 773.03 | 12 | 9.84 | 76.17 | 9.85 | 76.22 | 9.86 | +0.05 | +41.67 | 0 | 0 |
| 06/25 | 63.6 | -0.5 | -0.78 | 139 | 883.54 | 24 | 17.27 | 152.6 | 17.27 | 152.67 | 17.28 | +0.07 | +29.17 | 0 | 0 |
| 06/24 | 64.1 | +0.1 | +0.16 | 156 | 1,000.14 | 23 | 14.74 | 146.83 | 14.68 | 147.64 | 14.76 | +0.81 | +352.17 | 0 | 0 |
| 06/21 | 64 | +1.5 | +2.4 | 427 | 2,721.43 | 60 | 14.05 | 382.77 | 14.07 | 384.09 | 14.11 | +1.32 | +220 | 0 | 0 |
| 06/20 | 62.5 | +0.7 | +1.13 | 75 | 466.62 | 10 | 13.33 | 62.21 | 13.33 | 62.29 | 13.35 | +0.08 | +80 | 0 | 0 |
| 06/19 | 61.8 | -0.7 | -1.12 | 164 | 1,019.28 | 4 | 2.44 | 24.87 | 2.44 | 24.83 | 2.44 | -0.04 | -100 | 0 | 0 |
| 06/18 | 62.5 | +0.2 | +0.32 | 179 | 1,118.94 | 24 | 13.41 | 149.7 | 13.38 | 150.44 | 13.44 | +0.74 | +308.33 | 0 | 0 |
| 06/17 | 62.3 | -0.3 | -0.48 | 94 | 585.27 | 19 | 20.21 | 118.43 | 20.24 | 118.3 | 20.21 | -0.13 | -68.42 | 0 | 0 |
| 06/14 | 62.6 | +0.6 | +0.97 | 82 | 511.22 | 6 | 7.32 | 37.29 | 7.29 | 37.5 | 7.34 | +0.21 | +350 | 0 | 0 |
| 06/13 | 62 | +0.1 | +0.16 | 77 | 478.37 | 6 | 7.79 | 37.24 | 7.78 | 37.35 | 7.81 | +0.11 | +183.33 | 0 | 0 |
| 06/12 | 61.9 | -0.1 | -0.16 | 137 | 848.41 | 5 | 3.65 | 30.98 | 3.65 | 31.09 | 3.66 | +0.11 | +220 | 0 | 0 |
| 06/11 | 62 | -1.6 | -2.52 | 365 | 2,273.35 | 25 | 6.85 | 155.9 | 6.86 | 155.5 | 6.84 | -0.4 | -160 | 0 | 0 |
| 06/07 | 63.6 | +1 | +1.6 | 150 | 951.69 | 14 | 9.33 | 88.6 | 9.31 | 88.95 | 9.35 | +0.35 | +250 | 0 | 0 |
| 06/06 | 62.6 | -0.7 | -1.11 | 169 | 1,060.94 | 16 | 9.47 | 100.61 | 9.48 | 100.78 | 9.5 | +0.17 | +106.25 | 0 | 0 |
| 06/05 | 63.3 | +0 | +0 | 215 | 1,358.2 | 57 | 26.51 | 359.53 | 26.47 | 361.5 | 26.62 | +1.97 | +345.61 | 2 | 0.93 |
| 06/04 | 63.3 | +0.3 | +0.48 | 355 | 2,264.27 | 77 | 21.69 | 491.05 | 21.69 | 491.28 | 21.7 | +0.23 | +29.87 | 0 | 0 |
| 06/03 | 63 | +0.6 | +0.96 | 150 | 941.69 | 37 | 24.67 | 232.06 | 24.64 | 232.57 | 24.7 | +0.51 | +137.84 | 0 | 0 |
| 05/31 | 62.4 | +0.6 | +0.97 | 158 | 987.37 | 38 | 24.05 | 237.32 | 24.04 | 237.59 | 24.06 | +0.27 | +71.05 | 0 | 0 |
| 05/30 | 61.8 | -2 | -3.13 | 463 | 2,891.11 | 51 | 11.02 | 319.5 | 11.05 | 319.71 | 11.06 | +0.21 | +41.18 | 0 | 0 |
| 05/29 | 63.8 | +0 | +0 | 208 | 1,328.15 | 33 | 15.87 | 210.16 | 15.82 | 210.37 | 15.84 | +0.21 | +63.64 | 1 | 0.48 |
| 05/28 | 63.8 | +0.1 | +0.16 | 298 | 1,898.93 | 56 | 18.79 | 356.86 | 18.79 | 357.02 | 18.8 | +0.16 | +28.57 | 0 | 0 |
| 05/27 | 63.7 | +0.4 | +0.63 | 209 | 1,332.93 | 26 | 12.44 | 165.77 | 12.44 | 165.99 | 12.45 | +0.22 | +84.62 | 0 | 0 |
| 05/24 | 63.3 | +1.1 | +1.77 | 294 | 1,851.74 | 71 | 24.15 | 444.67 | 24.01 | 449.01 | 24.25 | +4.34 | +611.27 | 0 | 0 |
| 05/23 | 62.2 | -2.2 | -3.42 | 591 | 3,711.54 | 83 | 14.04 | 517.68 | 13.95 | 524.27 | 14.13 | +6.59 | +793.98 | 2 | 0.34 |
| 05/22 | 64.4 | -0.1 | -0.16 | 297 | 1,916.8 | 41 | 13.8 | 264.44 | 13.8 | 265.01 | 13.83 | +0.57 | +139.02 | 0 | 0 |
| 05/21 | 64.5 | -1.5 | -2.27 | 734 | 4,779.57 | 145 | 19.75 | 946.79 | 19.81 | 949.14 | 19.86 | +2.35 | +162.07 | 0 | 0 |
| 05/20 | 66 | +1.2 | +1.85 | 471 | 3,092.18 | 42 | 8.92 | 275.22 | 8.9 | 276.1 | 8.93 | +0.88 | +209.52 | 0 | 0 |
| 05/17 | 64.8 | -0.6 | -0.92 | 242 | 1,572.35 | 23 | 9.5 | 149.4 | 9.5 | 149.19 | 9.49 | -0.21 | -91.3 | 0 | 0 |
| 05/16 | 65.4 | -0.2 | -0.3 | 407 | 2,653.32 | 70 | 17.2 | 457.11 | 17.23 | 457.78 | 17.25 | +0.67 | +95.71 | 0 | 0 |
| 05/15 | 65.6 | +1 | +1.55 | 618 | 4,059.38 | 105 | 16.99 | 688.48 | 16.96 | 689.36 | 16.98 | +0.88 | +83.81 | 0 | 0 |
| 05/14 | 64.6 | +0.5 | +0.78 | 489 | 3,174.37 | 152 | 31.08 | 985.7 | 31.05 | 987.02 | 31.09 | +1.32 | +86.84 | 0 | 0 |
| 05/13 | 64.1 | -1.5 | -2.29 | 455 | 2,931.79 | 92 | 20.22 | 593.14 | 20.23 | 592.73 | 20.22 | -0.41 | -44.57 | 0 | 0 |
| 05/10 | 65.6 | +0.9 | +1.39 | 886 | 5,726.15 | 297 | 33.52 | 1,908.58 | 33.33 | 1,932.99 | 33.76 | +24.41 | +821.89 | 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。
