2397
64
TWD-1.80 (-2.74%)
2025.06.13收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2025/06/13) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的15.87%。當日現股當沖之總損益為-600元、每張平均損益則為-18元。
開盤價
65.5
收盤價
64
當日範圍
63.9 - 65.5
成交張數
214
開盤價(昨)
65.9
收盤價(昨)
65.8
昨日範圍
65.2 - 66.5
成交張數(昨)
127
成交金額
1377.78萬
成交金額(昨)
836.64萬
52週範圍
53.3 - 92.7
發行股數
1億
市值
73億
現股當沖－歷史逐日資訊
開盤價
65.5
收盤價
64
成交張數
214
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(%) | ||||||
| 2025/06/13 | 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 |
| 2025/05/07 | 59.4 | +0.3 | +0.51 | 137 | 819.11 | 36 | 26.19 | 214.8 | 26.22 | 215.16 | 26.27 | +0.36 | +100 | 0 | 0 |
| 2025/05/06 | 59.1 | +1.4 | +2.43 | 228 | 1,348.4 | 65 | 28.48 | 383.22 | 28.42 | 384.31 | 28.5 | +1.09 | +167.69 | 0 | 0 |
| 2025/05/05 | 57.7 | -4.8 | -7.68 | 506 | 2,959.38 | 95 | 18.78 | 561.83 | 18.98 | 563.5 | 19.04 | +1.67 | +175.79 | 0 | 0 |
| 2025/05/02 | 62.5 | +0.5 | +0.81 | 142 | 885.71 | 34 | 24 | 212.36 | 23.98 | 212.59 | 24 | +0.23 | +67.65 | 0 | 0 |
| 2025/04/30 | 62 | +0.1 | +0.16 | 167 | 1,039.81 | 40 | 23.95 | 248.74 | 23.92 | 249.49 | 23.99 | +0.75 | +187.5 | 0 | 0 |
| 2025/04/29 | 61.9 | +1.5 | +2.48 | 261 | 1,596.27 | 48 | 18.4 | 292.46 | 18.32 | 295.18 | 18.49 | +2.72 | +566.67 | 0 | 0 |
| 2025/04/28 | 60.4 | +0.6 | +1 | 171 | 1,027.85 | 8 | 4.69 | 48.27 | 4.7 | 48.24 | 4.69 | -0.03 | -37.5 | 0 | 0 |
| 2025/04/25 | 59.8 | +0.5 | +0.84 | 118 | 708.71 | 18 | 15.24 | 107.97 | 15.23 | 107.95 | 15.23 | -0.02 | -11.11 | 0 | 0 |
| 2025/04/24 | 59.3 | +0.7 | +1.19 | 106 | 629.27 | 17 | 16.03 | 100.49 | 15.97 | 100.81 | 16.02 | +0.32 | +188.24 | 0 | 0 |
| 2025/04/23 | 58.6 | +2.3 | +4.09 | 167 | 976.65 | 42 | 25.21 | 245.97 | 25.18 | 246.65 | 25.25 | +0.68 | +161.9 | 0 | 0 |
| 2025/04/22 | 56.3 | -0.8 | -1.4 | 111 | 631.14 | 37 | 33.34 | 209.08 | 33.13 | 211.01 | 33.43 | +1.93 | +521.62 | 0 | 0 |
| 2025/04/21 | 57.1 | -2 | -3.38 | 117 | 677.74 | 15 | 12.79 | 86.93 | 12.83 | 86.93 | 12.83 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 59.1 | +0.1 | +0.17 | 125 | 743.16 | 21 | 16.74 | 124.54 | 16.76 | 124.37 | 16.74 | -0.17 | -80.95 | 0 | 0 |
| 2025/04/17 | 59 | -0.3 | -0.51 | 182 | 1,062.1 | 83 | 45.64 | 482.98 | 45.47 | 485.98 | 45.76 | +3 | +361.45 | 0 | 0 |
| 2025/04/16 | 59.3 | -1.2 | -1.98 | 155 | 926.24 | 25 | 16.12 | 149.25 | 16.11 | 149.95 | 16.19 | +0.7 | +280 | 0 | 0 |
| 2025/04/15 | 60.5 | +1.4 | +2.37 | 479 | 2,893.35 | 80 | 16.69 | 482.11 | 16.66 | 484.59 | 16.75 | +2.48 | +310 | 0 | 0 |
| 2025/04/14 | 59.1 | +1 | +1.72 | 292 | 1,740.48 | 95 | 32.54 | 566.39 | 32.54 | 567.39 | 32.6 | +1 | +105.26 | 0 | 0 |
| 2025/04/11 | 58.1 | +0 | +0 | 298 | 1,689.72 | 125 | 41.94 | 700.51 | 41.46 | 705.94 | 41.78 | +5.43 | +434.4 | 0 | 0 |
| 2025/04/10 | 58.1 | +4.8 | +9.01 | 408 | 2,380.42 | 29 | 7.12 | 169.11 | 7.1 | 169.12 | 7.1 | +0.01 | +3.45 | 0 | 0 |
| 2025/04/09 | 53.3 | -5.9 | -9.97 | 612 | 3,309.11 | 180 | 29.43 | 981.42 | 29.66 | 989.25 | 29.89 | +7.83 | +435 | 0 | 0 |
| 2025/04/08 | 59.2 | -6.5 | -9.89 | 432 | 2,561.4 | 31 | 7.18 | 184.74 | 7.21 | 184.54 | 7.2 | -0.2 | -64.52 | 0 | 0 |
| 2025/04/07 | 65.7 | -7.3 | -10 | 41 | 266.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 73 | +0.6 | +0.83 | 79 | 569.75 | 21 | 26.75 | 152.26 | 26.72 | 152.15 | 26.7 | -0.11 | -52.38 | 0 | 0 |
| 2025/04/01 | 72.4 | +2.1 | +2.99 | 157 | 1,131.33 | 54 | 34.29 | 386.26 | 34.14 | 390.56 | 34.52 | +4.3 | +796.3 | 0 | 0 |
| 2025/03/31 | 70.3 | -3 | -4.09 | 382 | 2,707.26 | 107 | 28.02 | 758.18 | 28.01 | 759.79 | 28.06 | +1.61 | +150.47 | 0 | 0 |
| 2025/03/28 | 73.3 | -2.1 | -2.79 | 230 | 1,703.8 | 36 | 15.63 | 267.07 | 15.67 | 268 | 15.73 | +0.93 | +258.33 | 0 | 0 |
| 2025/03/27 | 75.4 | -0.9 | -1.18 | 50 | 376.78 | 9 | 18.06 | 67.97 | 18.04 | 67.93 | 18.03 | -0.04 | -44.44 | 0 | 0 |
| 2025/03/26 | 76.3 | +0 | +0 | 61 | 466.97 | 5 | 8.2 | 38.21 | 8.18 | 38.33 | 8.21 | +0.12 | +240 | 0 | 0 |
| 2025/03/25 | 76.3 | -0.3 | -0.39 | 96 | 732.06 | 8 | 8.36 | 61.21 | 8.36 | 61.52 | 8.4 | +0.31 | +387.5 | 0 | 0 |
| 2025/03/24 | 76.6 | -1.4 | -1.79 | 99 | 768.78 | 21 | 21.15 | 162.94 | 21.19 | 162.84 | 21.18 | -0.1 | -47.62 | 0 | 0 |
| 2025/03/21 | 78 | -2 | -2.5 | 134 | 1,058.95 | 26 | 19.43 | 209.27 | 19.76 | 204.27 | 19.29 | -5 | -1,923.08 | 0 | 0 |
| 2025/03/20 | 80 | +3.6 | +4.71 | 208 | 1,638.27 | 13 | 6.26 | 101.09 | 6.17 | 102.58 | 6.26 | +1.49 | +1,146.15 | 0 | 0 |
| 2025/03/19 | 76.4 | -0.4 | -0.52 | 127 | 969.91 | 8 | 6.32 | 61.23 | 6.31 | 61.16 | 6.31 | -0.07 | -87.5 | 0 | 0 |
| 2025/03/18 | 76.8 | +0.1 | +0.13 | 127 | 977.99 | 17 | 13.39 | 131.02 | 13.4 | 130.84 | 13.38 | -0.18 | -105.88 | 0 | 0 |
| 2025/03/17 | 76.7 | -0.8 | -1.03 | 88 | 681.79 | 3 | 3.41 | 23.31 | 3.42 | 23.43 | 3.44 | +0.12 | +400 | 0 | 0 |
| 2025/03/14 | 77.5 | +1.1 | +1.44 | 146 | 1,114.12 | 37 | 25.35 | 281.69 | 25.28 | 282.82 | 25.38 | +1.13 | +305.41 | 0 | 0 |
| 2025/03/13 | 76.4 | -1 | -1.29 | 94 | 723.72 | 11 | 11.75 | 85.43 | 11.8 | 85.61 | 11.83 | +0.18 | +163.64 | 0 | 0 |
| 2025/03/12 | 77.4 | -0.4 | -0.51 | 134 | 1,042.59 | 26 | 19.37 | 202.56 | 19.43 | 201.87 | 19.36 | -0.69 | -265.38 | 0 | 0 |
| 2025/03/11 | 77.8 | +0.4 | +0.52 | 232 | 1,760.84 | 84 | 36.19 | 636.06 | 36.12 | 639.81 | 36.34 | +3.75 | +446.43 | 0 | 0 |
| 2025/03/10 | 77.4 | -0.4 | -0.51 | 143 | 1,105.69 | 33 | 23.06 | 254.84 | 23.05 | 256.21 | 23.17 | +1.37 | +415.15 | 0 | 0 |
| 2025/03/07 | 77.8 | -1.4 | -1.77 | 167 | 1,303.01 | 36 | 21.53 | 280.36 | 21.52 | 281.33 | 21.59 | +0.97 | +269.44 | 0 | 0 |
| 2025/03/06 | 79.2 | -1.5 | -1.86 | 212 | 1,686.97 | 34 | 16.01 | 270.45 | 16.03 | 271.21 | 16.08 | +0.76 | +223.53 | 0 | 0 |
| 2025/03/05 | 80.7 | -1.5 | -1.82 | 262 | 2,121.53 | 68 | 26 | 552.18 | 26.03 | 552.52 | 26.04 | +0.34 | +50 | 0 | 0 |
| 2025/03/04 | 82.2 | +2.2 | +2.75 | 249 | 2,008.09 | 96 | 38.58 | 767.61 | 38.23 | 771.38 | 38.41 | +3.77 | +392.71 | 0 | 0 |
| 2025/03/03 | 80 | -2.5 | -3.03 | 409 | 3,281.46 | 130 | 31.81 | 1,045.17 | 31.85 | 1,045.53 | 31.86 | +0.36 | +27.69 | 0 | 0 |
| 2025/02/27 | 82.5 | -1.2 | -1.43 | 1,270 | 10,644.93 | 471 | 37.08 | 3,951.38 | 37.12 | 3,944.07 | 37.05 | -7.31 | -155.2 | 9 | 0.71 |
| 2025/02/26 | 83.7 | +4 | +5.02 | 870 | 7,250.3 | 248 | 28.51 | 2,050.55 | 28.28 | 2,075.62 | 28.63 | +25.07 | +1,010.89 | 0 | 0 |
| 2025/02/25 | 79.7 | -0.1 | -0.13 | 153 | 1,218.13 | 33 | 21.55 | 262.22 | 21.53 | 262.47 | 21.55 | +0.25 | +75.76 | 0 | 0 |
| 2025/02/24 | 79.8 | -0.5 | -0.62 | 132 | 1,057.1 | 32 | 24.2 | 255.78 | 24.2 | 255.83 | 24.2 | +0.05 | +15.62 | 0 | 0 |
| 2025/02/21 | 80.3 | +0.8 | +1.01 | 211 | 1,687.72 | 43 | 20.38 | 343.32 | 20.34 | 344.47 | 20.41 | +1.15 | +267.44 | 0 | 0 |
| 2025/02/20 | 79.5 | -1 | -1.24 | 278 | 2,234.06 | 83 | 29.89 | 669.48 | 29.97 | 665.54 | 29.79 | -3.94 | -474.7 | 0 | 0 |
| 2025/02/19 | 80.5 | -0.1 | -0.12 | 299 | 2,413.27 | 73 | 24.43 | 589.42 | 24.42 | 589.33 | 24.42 | -0.09 | -12.33 | 0 | 0 |
| 2025/02/18 | 80.6 | +1.2 | +1.51 | 438 | 3,520.02 | 71 | 16.23 | 569.41 | 16.18 | 570.58 | 16.21 | +1.17 | +164.79 | 0 | 0 |
| 2025/02/17 | 79.4 | +0.5 | +0.63 | 383 | 3,063.28 | 128 | 33.39 | 1,022.34 | 33.37 | 1,022.3 | 33.37 | -0.04 | -3.12 | 1 | 0.26 |
| 2025/02/14 | 78.9 | -0.2 | -0.25 | 227 | 1,787.46 | 47 | 20.72 | 369.75 | 20.69 | 371.24 | 20.77 | +1.49 | +317.02 | 2 | 0.88 |
| 2025/02/13 | 79.1 | +1.1 | +1.41 | 236 | 1,874.49 | 58 | 24.58 | 460.37 | 24.56 | 460.86 | 24.59 | +0.49 | +84.48 | 0 | 0 |
| 2025/02/12 | 78 | +0.1 | +0.13 | 435 | 3,437.81 | 147 | 33.82 | 1,160.76 | 33.76 | 1,158.21 | 33.69 | -2.55 | -173.47 | 0 | 0 |
| 2025/02/11 | 77.9 | +1.8 | +2.37 | 241 | 1,868.21 | 51 | 21.19 | 391.96 | 20.98 | 396.52 | 21.22 | +4.56 | +894.12 | 0 | 0 |
| 2025/02/10 | 76.1 | -0.4 | -0.52 | 108 | 822.38 | 26 | 24.02 | 197.29 | 23.99 | 197.56 | 24.02 | +0.27 | +103.85 | 0 | 0 |
| 2025/02/07 | 76.5 | +1.5 | +2 | 410 | 3,178.69 | 202 | 49.25 | 1,561.29 | 49.12 | 1,566.24 | 49.27 | +4.95 | +245.05 | 4 | 0.98 |
| 2025/02/06 | 75 | -0.7 | -0.92 | 137 | 1,035.25 | 36 | 26.26 | 272.1 | 26.28 | 271.69 | 26.24 | -0.41 | -113.89 | 0 | 0 |
| 2025/02/05 | 75.7 | +4.6 | +6.47 | 465 | 3,497.33 | 122 | 26.25 | 915.11 | 26.17 | 920.51 | 26.32 | +5.4 | +442.62 | 0 | 0 |
| 2025/02/04 | 71.1 | +1.3 | +1.86 | 136 | 958.94 | 41 | 30.11 | 287.39 | 29.97 | 288.36 | 30.07 | +0.97 | +236.59 | 0 | 0 |
| 2025/02/03 | 69.8 | -2 | -2.79 | 268 | 1,862.27 | 59 | 21.98 | 409.37 | 21.98 | 411.19 | 22.08 | +1.82 | +308.47 | 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。
