2397
73
TWD+0.60 (0.83%)
2025.04.02收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2025/04/02) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的26.75%。當日現股當沖之總損益為-1,100元、每張平均損益則為-52元。
開盤價
72.4
收盤價
73
當日範圍
72 - 73
成交張數
79
開盤價(昨)
70.4
收盤價(昨)
72.4
昨日範圍
70.3 - 73.2
成交張數(昨)
157
成交金額
573.27萬
成交金額(昨)
1127.75萬
52週範圍
60.1 - 92.7
發行股數
1億
市值
84億
現股當沖－歷史逐日資訊
開盤價
72.4
收盤價
73
成交張數
79
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/22 | 71.8 | +0.9 | +1.27 | 134 | 957.31 | 26 | 19.44 | 185.65 | 19.39 | 185.44 | 19.37 | -0.21 | -80.77 | 0 | 0 |
| 2025/01/21 | 70.9 | -0.6 | -0.84 | 206 | 1,455.82 | 33 | 16.04 | 233.26 | 16.02 | 234.18 | 16.09 | +0.92 | +278.79 | 0 | 0 |
| 2025/01/20 | 71.5 | +0.6 | +0.85 | 132 | 947.62 | 44 | 33.31 | 316.25 | 33.37 | 316.45 | 33.39 | +0.2 | +45.45 | 0 | 0 |
| 2025/01/17 | 70.9 | -0.7 | -0.98 | 80 | 575.39 | 20 | 24.88 | 143.33 | 24.91 | 143.49 | 24.94 | +0.16 | +80 | 0 | 0 |
| 2025/01/16 | 71.6 | -0.3 | -0.42 | 230 | 1,652.34 | 88 | 38.22 | 632.19 | 38.26 | 633.29 | 38.33 | +1.1 | +125 | 1 | 0.43 |
| 2025/01/15 | 71.9 | +0.1 | +0.14 | 58 | 417.97 | 19 | 32.74 | 136.73 | 32.71 | 136.9 | 32.75 | +0.17 | +89.47 | 0 | 0 |
| 2025/01/14 | 71.8 | +0.9 | +1.27 | 158 | 1,125.61 | 65 | 41.27 | 464.87 | 41.3 | 463.54 | 41.18 | -1.33 | -204.62 | 0 | 0 |
| 2025/01/13 | 70.9 | -2.3 | -3.14 | 361 | 2,563.75 | 112 | 31.05 | 792.51 | 30.91 | 799.13 | 31.17 | +6.62 | +591.07 | 0 | 0 |
| 2025/01/10 | 73.2 | -1.4 | -1.88 | 163 | 1,200.96 | 25 | 15.32 | 184.6 | 15.37 | 184.57 | 15.37 | -0.03 | -12 | 0 | 0 |
| 2025/01/09 | 74.6 | -3.1 | -3.99 | 241 | 1,823.73 | 67 | 27.85 | 509.48 | 27.94 | 511.63 | 28.05 | +2.15 | +320.9 | 1 | 0.42 |
| 2025/01/08 | 77.7 | +0.7 | +0.91 | 116 | 901.73 | 24 | 20.67 | 186.19 | 20.65 | 186.64 | 20.7 | +0.45 | +187.5 | 0 | 0 |
| 2025/01/07 | 77 | -0.7 | -0.9 | 355 | 2,791.21 | 120 | 33.84 | 941.87 | 33.74 | 941.99 | 33.75 | +0.12 | +10 | 0 | 0 |
| 2025/01/06 | 77.7 | +3.3 | +4.44 | 481 | 3,748.34 | 129 | 26.81 | 999.69 | 26.67 | 1,010.25 | 26.95 | +10.56 | +818.6 | 0 | 0 |
| 2025/01/03 | 74.4 | -0.1 | -0.13 | 115 | 861.55 | 18 | 15.62 | 135.2 | 15.69 | 134.86 | 15.65 | -0.34 | -188.89 | 0 | 0 |
| 2025/01/02 | 74.5 | +0 | +0 | 205 | 1,531.13 | 35 | 17.07 | 261.28 | 17.06 | 261.75 | 17.1 | +0.47 | +134.29 | 0 | 0 |
| 2024/12/31 | 74.5 | -0.3 | -0.4 | 117 | 875.77 | 30 | 25.58 | 223.02 | 25.47 | 224.26 | 25.61 | +1.24 | +413.33 | 0 | 0 |
| 2024/12/30 | 74.8 | -1.1 | -1.45 | 143 | 1,076.56 | 50 | 34.91 | 376.53 | 34.98 | 376.6 | 34.98 | +0.07 | +14 | 0 | 0 |
| 2024/12/27 | 75.9 | -1.5 | -1.94 | 228 | 1,741.02 | 54 | 23.68 | 412.63 | 23.7 | 411.7 | 23.65 | -0.93 | -172.22 | 0 | 0 |
| 2024/12/26 | 77.4 | -2.1 | -2.64 | 323 | 2,546.21 | 77 | 23.83 | 608.46 | 23.9 | 609.49 | 23.94 | +1.03 | +133.77 | 1 | 0.31 |
| 2024/12/25 | 79.5 | +2.8 | +3.65 | 335 | 2,638.92 | 82 | 24.51 | 645.47 | 24.46 | 647.74 | 24.55 | +2.27 | +276.83 | 0 | 0 |
| 2024/12/24 | 76.7 | +0.4 | +0.52 | 232 | 1,788.93 | 51 | 21.97 | 392.1 | 21.92 | 393.62 | 22 | +1.52 | +298.04 | 1 | 0.43 |
| 2024/12/23 | 76.3 | +2.8 | +3.81 | 187 | 1,427.48 | 52 | 27.82 | 398.22 | 27.9 | 397.75 | 27.86 | -0.47 | -90.38 | 0 | 0 |
| 2024/12/20 | 73.5 | +0.1 | +0.14 | 151 | 1,117.82 | 41 | 27.18 | 303.23 | 27.13 | 304.48 | 27.24 | +1.25 | +304.88 | 0 | 0 |
| 2024/12/19 | 73.4 | +0.2 | +0.27 | 171 | 1,244.92 | 55 | 32.2 | 400.97 | 32.21 | 401.79 | 32.27 | +0.82 | +149.09 | 0 | 0 |
| 2024/12/18 | 73.2 | -2 | -2.66 | 222 | 1,632.01 | 53 | 23.84 | 386.91 | 23.71 | 389.68 | 23.88 | +2.77 | +522.64 | 0 | 0 |
| 2024/12/17 | 75.2 | +2.1 | +2.87 | 125 | 940.94 | 21 | 16.78 | 157.53 | 16.74 | 157.93 | 16.78 | +0.4 | +190.48 | 0 | 0 |
| 2024/12/16 | 73.1 | -1.7 | -2.27 | 286 | 2,114.05 | 79 | 27.61 | 582.12 | 27.54 | 586.44 | 27.74 | +4.32 | +546.84 | 0 | 0 |
| 2024/12/13 | 74.8 | -3 | -3.86 | 194 | 1,480.58 | 31 | 16 | 236.99 | 16.01 | 238.38 | 16.1 | +1.39 | +448.39 | 0 | 0 |
| 2024/12/12 | 77.8 | +0 | +0 | 299 | 2,368.17 | 134 | 44.76 | 1,057.33 | 44.65 | 1,058.38 | 44.69 | +1.05 | +78.36 | 0 | 0 |
| 2024/12/11 | 77.8 | +0.2 | +0.26 | 88 | 681.37 | 23 | 26.19 | 178.47 | 26.19 | 178.56 | 26.21 | +0.09 | +39.13 | 0 | 0 |
| 2024/12/10 | 77.6 | +0.5 | +0.65 | 83 | 638.4 | 26 | 31.51 | 201.04 | 31.49 | 201.18 | 31.51 | +0.14 | +53.85 | 0 | 0 |
| 2024/12/09 | 77.1 | -1.9 | -2.41 | 324 | 2,507.38 | 74 | 22.81 | 572.52 | 22.83 | 575.1 | 22.94 | +2.58 | +348.65 | 0 | 0 |
| 2024/12/06 | 79 | +0.4 | +0.51 | 282 | 2,242.48 | 92 | 32.57 | 730.18 | 32.56 | 729.41 | 32.53 | -0.77 | -83.7 | 0 | 0 |
| 2024/12/05 | 78.6 | -1.1 | -1.38 | 461 | 3,681.7 | 129 | 27.97 | 1,029.42 | 27.96 | 1,029.48 | 27.96 | +0.06 | +4.65 | 0 | 0 |
| 2024/12/04 | 79.7 | +2.1 | +2.71 | 715 | 5,715.65 | 187 | 26.16 | 1,493.95 | 26.14 | 1,492.16 | 26.11 | -1.79 | -95.72 | 0 | 0 |
| 2024/12/03 | 77.6 | +1.3 | +1.7 | 244 | 1,888.15 | 70 | 28.72 | 542.19 | 28.72 | 541.08 | 28.66 | -1.11 | -158.57 | 0 | 0 |
| 2024/12/02 | 76.3 | +1.9 | +2.55 | 275 | 2,098.01 | 82 | 29.77 | 621.57 | 29.63 | 625.41 | 29.81 | +3.84 | +468.29 | 1 | 0.36 |
| 2024/11/29 | 74.4 | +0.4 | +0.54 | 89 | 658.01 | 129 | 145.13 | 1,029.42 | 156.44 | 1,029.48 | 156.45 | +0.06 | +4.65 | 0 | 0 |
| 2024/11/28 | 74 | -1.4 | -1.86 | 219 | 1,618.87 | 88 | 40.26 | 649.9 | 40.15 | 653.5 | 40.37 | +3.6 | +409.09 | 0 | 0 |
| 2024/11/27 | 75.4 | -2 | -2.58 | 230 | 1,747.25 | 68 | 29.6 | 514.94 | 29.47 | 517.79 | 29.63 | +2.85 | +419.12 | 0 | 0 |
| 2024/11/26 | 77.4 | +1.1 | +1.44 | 330 | 2,541.29 | 70 | 21.24 | 536.6 | 21.12 | 540.21 | 21.26 | +3.61 | +515.71 | 0 | 0 |
| 2024/11/25 | 76.3 | +0.4 | +0.53 | 308 | 2,348.43 | 84 | 27.28 | 639.65 | 27.24 | 642.16 | 27.34 | +2.51 | +298.81 | 0 | 0 |
| 2024/11/22 | 75.9 | +3 | +4.12 | 341 | 2,587.38 | 99 | 29 | 748.05 | 28.91 | 751.94 | 29.06 | +3.89 | +392.93 | 0 | 0 |
| 2024/11/21 | 72.9 | -0.7 | -0.95 | 164 | 1,197.97 | 47 | 28.65 | 343.31 | 28.66 | 343.54 | 28.68 | +0.23 | +48.94 | 0 | 0 |
| 2024/11/20 | 73.6 | -0.3 | -0.41 | 217 | 1,596.44 | 65 | 30 | 479.41 | 30.03 | 480.23 | 30.08 | +0.82 | +126.15 | 0 | 0 |
| 2024/11/19 | 73.9 | +2 | +2.78 | 202 | 1,490.05 | 52 | 25.74 | 379.76 | 25.49 | 384.85 | 25.83 | +5.09 | +978.85 | 0 | 0 |
| 2024/11/18 | 71.9 | -1.8 | -2.44 | 208 | 1,500.04 | 51 | 24.53 | 367.88 | 24.52 | 369.3 | 24.62 | +1.42 | +278.43 | 0 | 0 |
| 2024/11/15 | 73.7 | +2.6 | +3.66 | 529 | 3,876.71 | 171 | 32.3 | 1,245.83 | 32.14 | 1,251.05 | 32.27 | +5.22 | +305.26 | 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。
