2397
73.6
TWD+1.40 (1.94%)
2025.09.12收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2025/09/11) 當沖狀況。整體成交張數為153張，佔整體市場成交張數的18.78%。當日現股當沖之總損益為-9.02萬元、每張平均損益則為-590元。
開盤價
72.5
收盤價
73.6
當日範圍
72.5 - 73.7
成交張數
319
開盤價(昨)
75.1
收盤價(昨)
72.2
昨日範圍
72 - 75.2
成交張數(昨)
815
成交金額
2330.76萬
成交金額(昨)
5977.65萬
52週範圍
53.3 - 87.4
發行股數
1億
市值
84億
現股當沖－歷史逐日資訊
開盤價
72.5
收盤價
73.6
成交張數
319
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(%) | ||||||
| 2025/09/11 | 72.2 | -2.7 | -3.6 | 815 | 5,974.62 | 153 | 18.78 | 1,131.75 | 18.94 | 1,122.73 | 18.79 | -9.02 | -589.54 | 0 | 0 |
| 2025/09/10 | 74.9 | +0.6 | +0.81 | 428 | 3,207.01 | 69 | 16.11 | 516.74 | 16.11 | 516.4 | 16.1 | -0.34 | -49.28 | 0 | 0 |
| 2025/09/09 | 74.3 | +0.4 | +0.54 | 663 | 4,937.62 | 162 | 24.45 | 1,207.59 | 24.46 | 1,207.17 | 24.45 | -0.42 | -25.93 | 0 | 0 |
| 2025/09/08 | 73.9 | -1.6 | -2.12 | 888 | 6,579.47 | 173 | 19.49 | 1,284.14 | 19.52 | 1,282.09 | 19.49 | -2.05 | -118.5 | 0 | 0 |
| 2025/09/05 | 75.5 | -0.2 | -0.26 | 565 | 4,283.27 | 82 | 14.51 | 621.87 | 14.52 | 622.21 | 14.53 | +0.34 | +41.46 | 0 | 0 |
| 2025/09/04 | 75.7 | -3.5 | -4.42 | 1,341 | 10,381.62 | 232 | 17.3 | 1,812.43 | 17.46 | 1,797.83 | 17.32 | -14.6 | -629.31 | 0 | 0 |
| 2025/09/03 | 79.2 | -2 | -2.46 | 1,457 | 11,524.91 | 356 | 24.43 | 2,817.77 | 24.45 | 2,818.93 | 24.46 | +1.16 | +32.58 | 1 | 0.07 |
| 2025/09/02 | 81.2 | +0.9 | +1.12 | 3,734 | 30,366.96 | 1,371 | 36.72 | 11,157.63 | 36.74 | 11,145.7 | 36.7 | -11.93 | -87.02 | 5 | 0.13 |
| 2025/09/01 | 80.3 | +1.6 | +2.03 | 1,961 | 15,602.83 | 636 | 32.43 | 5,021.99 | 32.19 | 5,072 | 32.51 | +50.01 | +786.32 | 2 | 0.1 |
| 2025/08/29 | 78.7 | -1.1 | -1.38 | 1,383 | 10,904.11 | 302 | 21.83 | 2,381.38 | 21.84 | 2,384.99 | 21.87 | +3.61 | +119.54 | 0 | 0 |
| 2025/08/28 | 79.8 | -3.1 | -3.74 | 2,003 | 16,148.88 | 480 | 23.96 | 3,879.03 | 24.02 | 3,866.69 | 23.94 | -12.34 | -257.08 | 1 | 0.05 |
| 2025/08/27 | 82.9 | +2.9 | +3.63 | 7,112 | 59,112.26 | 3,098 | 43.56 | 25,739.61 | 43.54 | 25,776.55 | 43.61 | +36.94 | +119.24 | 3 | 0.04 |
| 2025/08/26 | 80 | +2 | +2.56 | 4,524 | 36,110.25 | 1,987 | 43.92 | 15,816.57 | 43.8 | 15,888.34 | 44 | +71.77 | +361.2 | 6 | 0.13 |
| 2025/08/25 | 78 | +3.2 | +4.28 | 3,841 | 29,678.53 | 1,623 | 42.26 | 12,495.79 | 42.1 | 12,560.49 | 42.32 | +64.7 | +398.64 | 7 | 0.18 |
| 2025/08/22 | 74.8 | +2 | +2.75 | 1,321 | 9,856.8 | 593 | 44.9 | 4,413.82 | 44.78 | 4,425.8 | 44.9 | +11.98 | +202.02 | 1 | 0.08 |
| 2025/08/21 | 72.8 | +0.9 | +1.25 | 285 | 2,073.38 | 38 | 13.33 | 276.46 | 13.33 | 276.8 | 13.35 | +0.34 | +89.47 | 1 | 0.35 |
| 2025/08/20 | 71.9 | -2.4 | -3.23 | 681 | 4,933.07 | 164 | 24.08 | 1,186.84 | 24.06 | 1,188.39 | 24.09 | +1.55 | +94.51 | 0 | 0 |
| 2025/08/19 | 74.3 | -1.7 | -2.24 | 780 | 5,846.42 | 207 | 26.52 | 1,549.85 | 26.51 | 1,549.89 | 26.51 | +0.04 | +1.93 | 2 | 0.26 |
| 2025/08/18 | 76 | +2.3 | +3.12 | 1,591 | 12,066.84 | 454 | 28.53 | 3,442.94 | 28.53 | 3,458.21 | 28.66 | +15.27 | +336.34 | 0 | 0 |
| 2025/08/15 | 73.7 | +0.1 | +0.14 | 747 | 5,475.56 | 180 | 24.11 | 1,315.67 | 24.03 | 1,325.47 | 24.21 | +9.8 | +544.44 | 0 | 0 |
| 2025/08/14 | 73.6 | -0.8 | -1.08 | 782 | 5,796.54 | 164 | 20.98 | 1,216.8 | 20.99 | 1,217.15 | 21 | +0.35 | +21.34 | 0 | 0 |
| 2025/08/13 | 74.4 | -1.8 | -2.36 | 1,735 | 13,225.45 | 613 | 35.33 | 4,675.32 | 35.35 | 4,689.47 | 35.46 | +14.15 | +230.83 | 2 | 0.12 |
| 2025/08/12 | 76.2 | -0.6 | -0.78 | 973 | 7,406.79 | 183 | 18.81 | 1,394.54 | 18.83 | 1,393.18 | 18.81 | -1.36 | -74.32 | 0 | 0 |
| 2025/08/11 | 76.8 | -0.7 | -0.9 | 1,033 | 7,972.65 | 236 | 22.84 | 1,821.41 | 22.85 | 1,824.24 | 22.88 | +2.83 | +119.92 | 1 | 0.1 |
| 2025/08/08 | 77.5 | -1.5 | -1.9 | 1,463 | 11,366.3 | 369 | 25.23 | 2,866.08 | 25.22 | 2,873 | 25.28 | +6.92 | +187.53 | 3 | 0.21 |
| 2025/08/07 | 79 | -3 | -3.66 | 5,688 | 45,066.09 | 2,353 | 41.37 | 18,632.05 | 41.34 | 18,650.09 | 41.38 | +18.04 | +76.67 | 8 | 0.14 |
| 2025/08/06 | 82 | +7.4 | +9.92 | 8,392 | 67,558.82 | 3,473 | 41.39 | 27,823.18 | 41.18 | 28,119.7 | 41.62 | +296.52 | +853.79 | 3 | 0.04 |
| 2025/08/05 | 74.6 | +2.5 | +3.47 | 2,105 | 15,534.48 | 756 | 35.92 | 5,533.6 | 35.62 | 5,583.62 | 35.94 | +50.02 | +661.64 | 4 | 0.19 |
| 2025/08/04 | 72.1 | +1 | +1.41 | 1,072 | 7,702.29 | 414 | 38.61 | 2,959.47 | 38.42 | 2,991.69 | 38.84 | +32.22 | +778.26 | 0 | 0 |
| 2025/08/01 | 71.1 | -0.7 | -0.97 | 467 | 3,316.38 | 122 | 26.13 | 863.32 | 26.03 | 867.81 | 26.17 | +4.49 | +368.03 | 1 | 0.21 |
| 2025/07/31 | 71.8 | -1.4 | -1.91 | 940 | 6,779.27 | 233 | 24.78 | 1,683.18 | 24.83 | 1,681.4 | 24.8 | -1.78 | -76.39 | 0 | 0 |
| 2025/07/30 | 73.2 | +2.1 | +2.95 | 2,176 | 16,045.71 | 895 | 41.12 | 6,591.28 | 41.08 | 6,611.96 | 41.21 | +20.68 | +231.06 | 3 | 0.14 |
| 2025/07/29 | 71.1 | -2.6 | -3.53 | 1,315 | 9,482 | 430 | 32.7 | 3,108.43 | 32.78 | 3,110.03 | 32.8 | +1.6 | +37.21 | 0 | 0 |
| 2025/07/28 | 73.7 | +5.8 | +8.54 | 3,266 | 23,675.59 | 1,241 | 38 | 8,972.74 | 37.9 | 9,037.28 | 38.17 | +64.54 | +520.06 | 10 | 0.31 |
| 2025/07/25 | 67.9 | +1.6 | +2.41 | 616 | 4,159.21 | 257 | 41.71 | 1,734.65 | 41.71 | 1,735.4 | 41.72 | +0.75 | +29.18 | 2 | 0.32 |
| 2025/07/24 | 66.3 | +2.1 | +3.27 | 419 | 2,751.1 | 112 | 26.7 | 729.25 | 26.51 | 734.62 | 26.7 | +5.37 | +479.46 | 0 | 0 |
| 2025/07/23 | 64.2 | +1.9 | +3.05 | 97 | 616.52 | 7 | 7.25 | 44.4 | 7.2 | 44.52 | 7.22 | +0.12 | +171.43 | 0 | 0 |
| 2025/07/22 | 62.3 | -1.8 | -2.81 | 224 | 1,416.74 | 30 | 13.37 | 188.95 | 13.34 | 190.78 | 13.47 | +1.83 | +610 | 0 | 0 |
| 2025/07/21 | 64.1 | +0.2 | +0.31 | 109 | 703.47 | 16 | 14.64 | 102.63 | 14.59 | 102.86 | 14.62 | +0.23 | +143.75 | 0 | 0 |
| 2025/07/18 | 63.9 | -0.5 | -0.78 | 180 | 1,161.51 | 51 | 28.31 | 328.2 | 28.26 | 328.3 | 28.26 | +0.1 | +19.61 | 0 | 0 |
| 2025/07/17 | 64.4 | +0.3 | +0.47 | 90 | 581.09 | 7 | 7.79 | 45.16 | 7.77 | 45.37 | 7.81 | +0.21 | +300 | 0 | 0 |
| 2025/07/16 | 64.1 | +0.6 | +0.94 | 192 | 1,225.5 | 16 | 8.35 | 102.05 | 8.33 | 102.45 | 8.36 | +0.4 | +250 | 0 | 0 |
| 2025/07/15 | 63.5 | +0.3 | +0.47 | 95 | 607.81 | 22 | 23.04 | 140.07 | 23.05 | 140.04 | 23.04 | -0.03 | -13.64 | 0 | 0 |
| 2025/07/14 | 63.2 | -1.5 | -2.32 | 145 | 924.4 | 15 | 10.32 | 95.52 | 10.33 | 95.43 | 10.32 | -0.09 | -60 | 0 | 0 |
| 2025/07/11 | 64.7 | +2.6 | +4.19 | 662 | 4,280.25 | 304 | 45.9 | 1,962.32 | 45.85 | 1,970.53 | 46.04 | +8.21 | +270.07 | 0 | 0 |
| 2025/07/10 | 62.1 | +0 | +0 | 127 | 786.56 | 30 | 23.63 | 186 | 23.65 | 185.91 | 23.64 | -0.09 | -30 | 0 | 0 |
| 2025/07/09 | 62.1 | +1.1 | +1.8 | 72 | 447.25 | 15 | 20.82 | 93.05 | 20.81 | 93.21 | 20.84 | +0.16 | +106.67 | 0 | 0 |
| 2025/07/08 | 61 | -1.7 | -2.71 | 316 | 1,950.24 | 76 | 24.03 | 468.68 | 24.03 | 471.61 | 24.18 | +2.93 | +385.53 | 0 | 0 |
| 2025/07/07 | 62.7 | -1.2 | -1.88 | 134 | 847.86 | 30 | 22.39 | 189.81 | 22.39 | 190.47 | 22.46 | +0.66 | +220 | 0 | 0 |
| 2025/07/04 | 63.9 | -0.9 | -1.39 | 220 | 1,416.85 | 48 | 21.78 | 308.34 | 21.76 | 308.85 | 21.8 | +0.51 | +106.25 | 0 | 0 |
| 2025/07/03 | 64.8 | +4 | +6.58 | 824 | 5,338.36 | 286 | 34.71 | 1,846.63 | 34.59 | 1,858.64 | 34.82 | +12.01 | +419.93 | 1 | 0.12 |
| 2025/07/02 | 60.8 | +0.1 | +0.16 | 76 | 463.55 | 14 | 18.4 | 85.3 | 18.4 | 85.3 | 18.4 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 60.7 | +1.2 | +2.02 | 121 | 733.97 | 16 | 13.27 | 96.94 | 13.21 | 97.43 | 13.27 | +0.49 | +306.25 | 0 | 0 |
| 2025/06/30 | 59.5 | -1.5 | -2.46 | 181 | 1,084.06 | 23 | 12.73 | 138.13 | 12.74 | 137.75 | 12.71 | -0.38 | -165.22 | 0 | 0 |
| 2025/06/27 | 61 | -0.6 | -0.97 | 109 | 668.7 | 10 | 9.15 | 61.28 | 9.16 | 61.3 | 9.17 | +0.02 | +20 | 0 | 0 |
| 2025/06/26 | 61.6 | -0.1 | -0.16 | 126 | 781.57 | 10 | 7.91 | 61.96 | 7.93 | 61.69 | 7.89 | -0.27 | -270 | 0 | 0 |
| 2025/06/25 | 61.7 | -4.3 | -1.44 | 275 | 1,705.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 66 | +2.7 | +4.27 | 505 | 3,307.76 | 40 | 7.93 | 259.78 | 7.85 | 262.35 | 7.93 | +2.57 | +642.5 | 0 | 0 |
| 2025/06/23 | 63.3 | +0.6 | +0.96 | 165 | 1,023.37 | 26 | 15.73 | 160.94 | 15.73 | 162.38 | 15.87 | +1.44 | +553.85 | 0 | 0 |
| 2025/06/20 | 62.7 | -0.3 | -0.48 | 147 | 924.45 | 27 | 18.31 | 169.11 | 18.29 | 170.31 | 18.42 | +1.2 | +444.44 | 0 | 0 |
| 2025/06/19 | 63 | -1.2 | -1.87 | 202 | 1,284.24 | 10 | 4.94 | 63.65 | 4.96 | 63.39 | 4.94 | -0.26 | -260 | 0 | 0 |
| 2025/06/18 | 64.2 | +0.1 | +0.16 | 108 | 692.39 | 8 | 7.43 | 51.42 | 7.43 | 51.35 | 7.42 | -0.07 | -87.5 | 0 | 0 |
| 2025/06/17 | 64.1 | -0.3 | -0.47 | 216 | 1,401.25 | 65 | 30.07 | 422.16 | 30.13 | 420.21 | 29.99 | -1.95 | -300 | 0 | 0 |
| 2025/06/16 | 64.4 | +0.4 | +0.63 | 122 | 776.91 | 42 | 34.56 | 268.36 | 34.54 | 269.4 | 34.68 | +1.04 | +247.62 | 0 | 0 |
| 2025/06/13 | 64 | -1.8 | -2.74 | 214 | 1,379.2 | 34 | 15.87 | 219.85 | 15.94 | 219.79 | 15.94 | -0.06 | -17.65 | 0 | 0 |
| 2025/06/12 | 65.8 | +0.2 | +0.3 | 127 | 836.7 | 38 | 29.92 | 250.31 | 29.92 | 250.39 | 29.93 | +0.08 | +21.05 | 0 | 0 |
| 2025/06/11 | 65.6 | +0.8 | +1.23 | 172 | 1,130.79 | 52 | 30.16 | 340.87 | 30.14 | 340.93 | 30.15 | +0.06 | +11.54 | 0 | 0 |
| 2025/06/10 | 64.8 | +0.6 | +0.93 | 183 | 1,187.53 | 44 | 24.1 | 286.09 | 24.09 | 286.02 | 24.09 | -0.07 | -15.91 | 0 | 0 |
| 2025/06/09 | 64.2 | -0.7 | -1.08 | 98 | 629.4 | 12 | 12.27 | 77.24 | 12.27 | 77.59 | 12.33 | +0.35 | +291.67 | 0 | 0 |
| 2025/06/06 | 64.9 | +1.4 | +2.2 | 127 | 820.93 | 27 | 21.25 | 173.63 | 21.15 | 174.97 | 21.31 | +1.34 | +496.3 | 0 | 0 |
| 2025/06/05 | 63.5 | -1 | -1.55 | 111 | 713.75 | 22 | 19.83 | 141.48 | 19.82 | 141.8 | 19.87 | +0.32 | +145.45 | 0 | 0 |
| 2025/06/04 | 64.5 | +1.5 | +2.38 | 212 | 1,371.89 | 39 | 18.43 | 252.57 | 18.41 | 252.65 | 18.42 | +0.08 | +20.51 | 0 | 0 |
| 2025/06/03 | 63 | -0.4 | -0.63 | 105 | 662.53 | 14 | 13.36 | 88.76 | 13.4 | 88.86 | 13.41 | +0.1 | +71.43 | 0 | 0 |
| 2025/06/02 | 63.4 | -2.7 | -4.08 | 259 | 1,641.3 | 26 | 10.06 | 165.2 | 10.07 | 165.63 | 10.09 | +0.43 | +165.38 | 0 | 0 |
| 2025/05/29 | 66.1 | +0.6 | +0.92 | 138 | 907.95 | 30 | 21.73 | 196.52 | 21.64 | 197.8 | 21.79 | +1.28 | +426.67 | 0 | 0 |
| 2025/05/28 | 65.5 | +0.2 | +0.31 | 173 | 1,134.6 | 25 | 14.49 | 164.34 | 14.48 | 164.34 | 14.48 | +0 | +0 | 1 | 0.58 |
| 2025/05/27 | 65.3 | -0.3 | -0.46 | 129 | 844.74 | 30 | 23.26 | 197 | 23.32 | 196.65 | 23.28 | -0.35 | -116.67 | 0 | 0 |
| 2025/05/26 | 65.6 | +1.5 | +2.34 | 149 | 972.61 | 25 | 16.77 | 162.67 | 16.73 | 163.43 | 16.8 | +0.76 | +304 | 0 | 0 |
| 2025/05/23 | 64.1 | -0.8 | -1.23 | 175 | 1,130.55 | 27 | 15.45 | 174.54 | 15.44 | 174.34 | 15.42 | -0.2 | -74.07 | 0 | 0 |
| 2025/05/22 | 64.9 | -1.1 | -1.67 | 102 | 662.26 | 10 | 9.83 | 65.15 | 9.84 | 65.05 | 9.82 | -0.1 | -100 | 0 | 0 |
| 2025/05/21 | 66 | +0.7 | +1.07 | 107 | 702.59 | 15 | 14.05 | 98.55 | 14.03 | 98.53 | 14.02 | -0.02 | -13.33 | 0 | 0 |
| 2025/05/20 | 65.3 | +0.1 | +0.15 | 135 | 887.85 | 16 | 11.83 | 104.87 | 11.81 | 105.16 | 11.84 | +0.29 | +181.25 | 0 | 0 |
| 2025/05/19 | 65.2 | -2 | -2.98 | 260 | 1,719.25 | 58 | 22.32 | 383.37 | 22.3 | 385.13 | 22.4 | +1.76 | +303.45 | 0 | 0 |
| 2025/05/16 | 67.2 | -0.1 | -0.15 | 332 | 2,230.14 | 39 | 11.75 | 261.78 | 11.74 | 262.53 | 11.77 | +0.75 | +192.31 | 0 | 0 |
| 2025/05/15 | 67.3 | -0.7 | -1.03 | 391 | 2,652.75 | 53 | 13.55 | 360.93 | 13.61 | 361.45 | 13.63 | +0.52 | +98.11 | 2 | 0.51 |
| 2025/05/14 | 68 | +0.5 | +0.74 | 612 | 4,157.55 | 160 | 26.15 | 1,080.43 | 25.99 | 1,087.98 | 26.17 | +7.55 | +471.88 | 0 | 0 |
| 2025/05/13 | 67.5 | +2.3 | +3.53 | 1,752 | 11,980.64 | 469 | 26.76 | 3,217.33 | 26.85 | 3,206.35 | 26.76 | -10.98 | -234.12 | 1 | 0.06 |
| 2025/05/12 | 65.2 | +3.4 | +5.5 | 561 | 3,611.61 | 116 | 20.68 | 740.15 | 20.49 | 751.35 | 20.8 | +11.2 | +965.52 | 0 | 0 |
| 2025/05/09 | 61.8 | +0.8 | +1.31 | 161 | 993.62 | 36 | 22.3 | 221.74 | 22.32 | 221.23 | 22.27 | -0.51 | -141.67 | 0 | 0 |
| 2025/05/08 | 61 | +1.6 | +2.69 | 194 | 1,178.07 | 12 | 6.19 | 72.83 | 6.18 | 72.94 | 6.19 | +0.11 | +91.67 | 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。
