2397
59.8
TWD-1.30 (-2.13%)
2026.02.06收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2026/02/05) 當沖狀況。整體成交張數為49張，佔整體市場成交張數的21.53%。當日現股當沖之總損益為+1.66萬元、每張平均損益則為+339元。
開盤價
61
收盤價
59.8
當日範圍
58.8 - 61
成交張數
241
開盤價(昨)
61.9
收盤價(昨)
61.1
昨日範圍
60.9 - 62.3
成交張數(昨)
228
成交金額
1436.65萬
成交金額(昨)
1401.71萬
52週範圍
53.3 - 83.7
發行股數
1億
市值
68億
現股當沖－歷史逐日資訊
開盤價
61
收盤價
59.8
成交張數
241
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(%) | ||||||
| 2026/02/05 | 61.1 | -1.6 | -2.55 | 228 | 1,398.89 | 49 | 21.53 | 301.1 | 21.52 | 302.76 | 21.64 | +1.66 | +338.78 | 0 | 0 |
| 2026/02/04 | 62.7 | +4 | +6.81 | 617 | 3,803.47 | 149 | 24.17 | 910.18 | 23.93 | 919.75 | 24.18 | +9.57 | +642.28 | 0 | 0 |
| 2026/02/03 | 58.7 | +0 | +0 | 121 | 714.47 | 23 | 19.02 | 135.83 | 19.01 | 136.07 | 19.04 | +0.24 | +104.35 | 0 | 0 |
| 2026/02/02 | 58.7 | -1.2 | -2 | 184 | 1,082.81 | 41 | 22.25 | 240.65 | 22.22 | 241.36 | 22.29 | +0.71 | +173.17 | 0 | 0 |
| 2026/01/30 | 59.9 | -1.1 | -1.8 | 216 | 1,291.96 | 47 | 21.79 | 281.44 | 21.78 | 281.7 | 21.8 | +0.26 | +55.32 | 0 | 0 |
| 2026/01/29 | 61 | -0.2 | -0.33 | 202 | 1,228.96 | 42 | 20.79 | 255.66 | 20.8 | 255.86 | 20.82 | +0.2 | +47.62 | 0 | 0 |
| 2026/01/28 | 61.2 | -0.2 | -0.33 | 132 | 806.54 | 35 | 26.57 | 214.15 | 26.55 | 214.75 | 26.63 | +0.6 | +171.43 | 0 | 0 |
| 2026/01/27 | 61.4 | -0.5 | -0.81 | 205 | 1,269.67 | 46 | 22.38 | 283.98 | 22.37 | 285.15 | 22.46 | +1.17 | +254.35 | 0 | 0 |
| 2026/01/26 | 61.9 | +0.5 | +0.81 | 219 | 1,357.45 | 20 | 9.12 | 123.8 | 9.12 | 123.78 | 9.12 | -0.02 | -10 | 0 | 0 |
| 2026/01/23 | 61.4 | +0.8 | +1.32 | 268 | 1,646.05 | 88 | 32.79 | 539.26 | 32.76 | 539.09 | 32.75 | -0.17 | -19.32 | 0 | 0 |
| 2026/01/22 | 60.6 | +0.5 | +0.83 | 136 | 824.3 | 26 | 19.13 | 157.52 | 19.11 | 157.92 | 19.16 | +0.4 | +153.85 | 0 | 0 |
| 2026/01/21 | 60.1 | -0.3 | -0.5 | 231 | 1,392.23 | 59 | 25.57 | 356.07 | 25.58 | 357.38 | 25.67 | +1.31 | +222.03 | 0 | 0 |
| 2026/01/20 | 60.4 | -0.4 | -0.66 | 204 | 1,238.86 | 30 | 14.7 | 182 | 14.69 | 182.48 | 14.73 | +0.48 | +160 | 0 | 0 |
| 2026/01/19 | 60.8 | +0 | +0 | 227 | 1,389.77 | 70 | 30.83 | 428.06 | 30.8 | 427.91 | 30.79 | -0.15 | -21.43 | 0 | 0 |
| 2026/01/16 | 60.8 | -0.3 | -0.49 | 151 | 922.83 | 39 | 25.83 | 238.62 | 25.86 | 238.92 | 25.89 | +0.3 | +76.92 | 0 | 0 |
| 2026/01/15 | 61.1 | -0.3 | -0.49 | 144 | 877.4 | 38 | 26.41 | 231.59 | 26.39 | 232.14 | 26.46 | +0.55 | +144.74 | 0 | 0 |
| 2026/01/14 | 61.4 | +0.6 | +0.99 | 203 | 1,251.31 | 22 | 10.81 | 135.07 | 10.79 | 135.34 | 10.82 | +0.27 | +122.73 | 0 | 0 |
| 2026/01/13 | 60.8 | -0.9 | -1.46 | 117 | 711.77 | 14 | 11.98 | 85.36 | 11.99 | 85.62 | 12.03 | +0.26 | +185.71 | 0 | 0 |
| 2026/01/12 | 61.7 | +1.2 | +1.98 | 296 | 1,809.91 | 35 | 11.82 | 212.6 | 11.75 | 214.36 | 11.84 | +1.76 | +502.86 | 0 | 0 |
| 2026/01/09 | 60.5 | +0.2 | +0.33 | 236 | 1,425.82 | 61 | 25.83 | 367.75 | 25.79 | 367.93 | 25.8 | +0.18 | +29.51 | 0 | 0 |
| 2026/01/08 | 60.3 | -1.8 | -2.9 | 254 | 1,541.94 | 34 | 13.39 | 206.12 | 13.37 | 208.03 | 13.49 | +1.91 | +561.76 | 0 | 0 |
| 2026/01/07 | 62.1 | +1.4 | +2.31 | 310 | 1,918 | 79 | 25.48 | 487.35 | 25.41 | 489.6 | 25.53 | +2.25 | +284.81 | 0 | 0 |
| 2026/01/06 | 60.7 | +0.3 | +0.5 | 135 | 820.16 | 24 | 17.84 | 145.94 | 17.79 | 146.52 | 17.86 | +0.58 | +241.67 | 0 | 0 |
| 2026/01/05 | 60.4 | -0.6 | -0.98 | 176 | 1,059.7 | 31 | 17.66 | 187.63 | 17.71 | 187.79 | 17.72 | +0.16 | +51.61 | 0 | 0 |
| 2026/01/02 | 61 | +0.2 | +0.33 | 87 | 532.48 | 15 | 17.26 | 91.76 | 17.23 | 91.97 | 17.27 | +0.21 | +140 | 0 | 0 |
| 2025/12/31 | 60.8 | -0.5 | -0.82 | 92 | 563.3 | 24 | 26.14 | 147.37 | 26.16 | 148 | 26.27 | +0.63 | +262.5 | 0 | 0 |
| 2025/12/30 | 61.3 | -0.5 | -0.81 | 88 | 537.37 | 10 | 11.36 | 61.07 | 11.36 | 61.13 | 11.38 | +0.06 | +60 | 0 | 0 |
| 2025/12/29 | 61.8 | +0.8 | +1.31 | 76 | 469.09 | 11 | 14.48 | 67.57 | 14.4 | 68.06 | 14.51 | +0.49 | +445.45 | 0 | 0 |
| 2025/12/26 | 61 | -0.5 | -0.81 | 130 | 794.14 | 21 | 16.18 | 128.65 | 16.2 | 128.7 | 16.21 | +0.05 | +23.81 | 0 | 0 |
| 2025/12/19 | 61.7 | +0.6 | +0.98 | 85 | 526.55 | 14 | 16.41 | 86.01 | 16.33 | 86.52 | 16.43 | +0.51 | +364.29 | 0 | 0 |
| 2025/12/18 | 61.1 | -0.1 | -0.16 | 92 | 558.08 | 20 | 21.77 | 121.1 | 21.7 | 121.74 | 21.81 | +0.64 | +320 | 0 | 0 |
| 2025/12/17 | 61.2 | +0.4 | +0.66 | 186 | 1,139.85 | 37 | 19.93 | 226.88 | 19.9 | 227.2 | 19.93 | +0.32 | +86.49 | 0 | 0 |
| 2025/12/16 | 60.8 | -1.2 | -1.94 | 288 | 1,742.79 | 63 | 21.89 | 381.04 | 21.86 | 383.71 | 22.02 | +2.67 | +423.81 | 0 | 0 |
| 2025/12/15 | 62 | +0.5 | +0.81 | 100 | 620.22 | 26 | 25.89 | 159.79 | 25.76 | 160.71 | 25.91 | +0.92 | +353.85 | 0 | 0 |
| 2025/11/26 | 63.1 | +1.4 | +2.27 | 116 | 744.55 | 14 | 11.82 | 88.02 | 11.82 | 88.11 | 11.83 | +0.09 | +64.29 | 0 | 0 |
| 2025/11/25 | 61.7 | +1.1 | +1.82 | 81 | 500.1 | 9 | 11.07 | 55.22 | 11.04 | 55.35 | 11.07 | +0.13 | +144.44 | 0 | 0 |
| 2025/11/24 | 60.6 | +1 | +1.68 | 61 | 367.45 | 6 | 9.84 | 36.09 | 9.82 | 36.07 | 9.82 | -0.02 | -33.33 | 0 | 0 |
| 2025/11/21 | 59.6 | -1.9 | -3.09 | 222 | 1,333.37 | 42 | 18.94 | 253.82 | 19.04 | 253.31 | 19 | -0.51 | -121.43 | 0 | 0 |
| 2025/11/20 | 61.5 | +1.2 | +1.99 | 153 | 939.4 | 44 | 28.78 | 270.23 | 28.77 | 270.54 | 28.8 | +0.31 | +70.45 | 0 | 0 |
| 2025/11/19 | 60.3 | +0.7 | +1.17 | 69 | 415.62 | 17 | 24.53 | 101.94 | 24.53 | 101.82 | 24.5 | -0.12 | -70.59 | 0 | 0 |
| 2025/11/18 | 59.6 | -1.2 | -1.97 | 189 | 1,139.09 | 28 | 14.79 | 168.36 | 14.78 | 169.34 | 14.87 | +0.98 | +350 | 0 | 0 |
| 2025/11/17 | 60.8 | +0 | +0 | 103 | 626.58 | 22 | 21.41 | 133.73 | 21.34 | 133.96 | 21.38 | +0.23 | +104.55 | 0 | 0 |
| 2025/11/14 | 60.8 | -1.3 | -2.09 | 215 | 1,312.43 | 26 | 12.11 | 159.04 | 12.12 | 159.04 | 12.12 | +0 | +0 | 0 | 0 |
| 2025/11/13 | 62.1 | -0.8 | -1.27 | 211 | 1,312.83 | 35 | 16.55 | 217.23 | 16.55 | 217.68 | 16.58 | +0.45 | +128.57 | 0 | 0 |
| 2025/11/12 | 62.9 | +0.5 | +0.8 | 191 | 1,199.89 | 48 | 25.15 | 301.62 | 25.14 | 302.25 | 25.19 | +0.63 | +131.25 | 0 | 0 |
| 2025/11/11 | 62.4 | -0.2 | -0.32 | 218 | 1,365.29 | 24 | 11.03 | 150.23 | 11 | 150.35 | 11.01 | +0.12 | +50 | 0 | 0 |
| 2025/11/10 | 62.6 | -1.2 | -1.88 | 251 | 1,577.32 | 37 | 14.74 | 232.55 | 14.74 | 232.63 | 14.75 | +0.08 | +21.62 | 0 | 0 |
| 2025/11/07 | 63.8 | -1.2 | -1.85 | 227 | 1,452.21 | 39 | 17.2 | 249.94 | 17.21 | 250.02 | 17.22 | +0.08 | +20.51 | 0 | 0 |
| 2025/11/06 | 65 | +0.3 | +0.46 | 106 | 686.65 | 12 | 11.35 | 77.84 | 11.34 | 78.09 | 11.37 | +0.25 | +208.33 | 0 | 0 |
| 2025/11/05 | 64.7 | -0.8 | -1.22 | 201 | 1,305.38 | 35 | 17.4 | 226.66 | 17.36 | 227.43 | 17.42 | +0.77 | +220 | 0 | 0 |
| 2025/11/04 | 65.5 | -2.2 | -3.25 | 417 | 2,768.71 | 39 | 9.35 | 258.28 | 9.33 | 258.75 | 9.35 | +0.47 | +120.51 | 0 | 0 |
| 2025/11/03 | 67.7 | -0.7 | -1.02 | 169 | 1,150.36 | 33 | 19.48 | 224.32 | 19.5 | 224.15 | 19.49 | -0.17 | -51.52 | 0 | 0 |
| 2025/10/31 | 68.4 | -0.1 | -0.15 | 196 | 1,332.01 | 23 | 11.76 | 157.22 | 11.8 | 156.85 | 11.78 | -0.37 | -160.87 | 0 | 0 |
| 2025/10/30 | 68.5 | -1 | -1.44 | 150 | 1,034.09 | 20 | 13.3 | 137.7 | 13.32 | 138.14 | 13.36 | +0.44 | +220 | 0 | 0 |
| 2025/10/29 | 69.5 | -0.3 | -0.43 | 145 | 1,012.4 | 17 | 11.7 | 118.57 | 11.71 | 118.7 | 11.72 | +0.13 | +76.47 | 0 | 0 |
| 2025/10/28 | 69.8 | -1 | -1.41 | 109 | 764.66 | 8 | 7.34 | 56.11 | 7.34 | 56.28 | 7.36 | +0.17 | +212.5 | 0 | 0 |
| 2025/10/27 | 70.8 | +0.6 | +0.85 | 177 | 1,244.46 | 36 | 20.35 | 253.02 | 20.33 | 253.24 | 20.35 | +0.22 | +61.11 | 0 | 0 |
| 2025/10/23 | 70.2 | -0.6 | -0.85 | 140 | 983.47 | 28 | 19.99 | 197.04 | 20.04 | 196.17 | 19.95 | -0.87 | -310.71 | 0 | 0 |
| 2025/10/22 | 70.8 | +0.6 | +0.85 | 174 | 1,221.77 | 43 | 24.75 | 301.93 | 24.71 | 302.13 | 24.73 | +0.2 | +46.51 | 0 | 0 |
| 2025/10/21 | 70.2 | +1.4 | +2.03 | 220 | 1,541.63 | 58 | 26.37 | 404.88 | 26.26 | 407.1 | 26.41 | +2.22 | +382.76 | 0 | 0 |
| 2025/10/20 | 68.8 | -0.2 | -0.29 | 166 | 1,143.78 | 28 | 16.84 | 192.71 | 16.85 | 192.72 | 16.85 | +0.01 | +3.57 | 0 | 0 |
| 2025/10/17 | 69 | -0.3 | -0.43 | 141 | 974.2 | 38 | 26.98 | 262.75 | 26.97 | 263.16 | 27.01 | +0.41 | +107.89 | 0 | 0 |
| 2025/10/16 | 69.3 | +0.3 | +0.43 | 186 | 1,292.95 | 18 | 9.67 | 124.84 | 9.66 | 125.2 | 9.68 | +0.36 | +200 | 0 | 0 |
| 2025/10/15 | 69 | +1.1 | +1.62 | 145 | 993.29 | 28 | 19.27 | 191.08 | 19.24 | 191.93 | 19.32 | +0.85 | +303.57 | 0 | 0 |
| 2025/10/14 | 67.9 | -1.5 | -2.16 | 271 | 1,871.44 | 50 | 18.42 | 347.46 | 18.57 | 345.84 | 18.48 | -1.62 | -324 | 0 | 0 |
| 2025/10/13 | 69.4 | -0.7 | -1 | 233 | 1,601.72 | 83 | 35.59 | 570.78 | 35.64 | 569.52 | 35.56 | -1.26 | -151.81 | 0 | 0 |
| 2025/10/09 | 70.1 | -0.6 | -0.85 | 202 | 1,418.8 | 23 | 11.4 | 162 | 11.42 | 161.87 | 11.41 | -0.13 | -56.52 | 0 | 0 |
| 2025/10/08 | 70.7 | +0.4 | +0.57 | 264 | 1,862.48 | 48 | 18.18 | 336.73 | 18.08 | 339.74 | 18.24 | +3.01 | +627.08 | 0 | 0 |
| 2025/10/07 | 70.3 | -0.2 | -0.28 | 199 | 1,394.51 | 28 | 14.1 | 196.26 | 14.07 | 196.74 | 14.11 | +0.48 | +171.43 | 0 | 0 |
| 2025/10/03 | 70.5 | +2 | +2.92 | 403 | 2,847.65 | 144 | 35.77 | 1,021.01 | 35.85 | 1,019.08 | 35.79 | -1.93 | -134.03 | 0 | 0 |
| 2025/10/02 | 68.5 | -1 | -1.44 | 261 | 1,791.12 | 40 | 15.35 | 274.91 | 15.35 | 275.07 | 15.36 | +0.16 | +40 | 0 | 0 |
| 2025/10/01 | 69.5 | +1 | +1.46 | 244 | 1,699.24 | 89 | 36.5 | 619.86 | 36.48 | 620.26 | 36.5 | +0.4 | +44.94 | 0 | 0 |
| 2025/09/30 | 68.5 | -0.4 | -0.58 | 421 | 2,887.17 | 53 | 12.59 | 363.64 | 12.6 | 364.11 | 12.61 | +0.47 | +88.68 | 0 | 0 |
| 2025/09/26 | 68.9 | -2.4 | -3.37 | 581 | 4,017.91 | 108 | 18.59 | 747.56 | 18.61 | 750.17 | 18.67 | +2.61 | +241.67 | 0 | 0 |
| 2025/09/25 | 71.3 | -0.2 | -0.28 | 193 | 1,379.95 | 41 | 21.26 | 293.7 | 21.28 | 293.73 | 21.29 | +0.03 | +7.32 | 0 | 0 |
| 2025/09/24 | 71.5 | -0.7 | -0.97 | 325 | 2,324.25 | 92 | 28.34 | 658.53 | 28.33 | 659.92 | 28.39 | +1.39 | +151.09 | 0 | 0 |
| 2025/09/23 | 72.2 | -0.2 | -0.28 | 320 | 2,315.11 | 84 | 26.25 | 608.2 | 26.27 | 608.09 | 26.27 | -0.11 | -13.1 | 0 | 0 |
| 2025/09/22 | 72.4 | +0.2 | +0.28 | 242 | 1,763.16 | 49 | 20.22 | 355.68 | 20.17 | 356.99 | 20.25 | +1.31 | +267.35 | 0 | 0 |
| 2025/09/19 | 72.2 | -0.5 | -0.69 | 376 | 2,726.54 | 70 | 18.62 | 506.98 | 18.59 | 508.7 | 18.66 | +1.72 | +245.71 | 0 | 0 |
| 2025/09/18 | 72.7 | +0.3 | +0.41 | 227 | 1,657.93 | 33 | 14.54 | 241.13 | 14.54 | 241.29 | 14.55 | +0.16 | +48.48 | 0 | 0 |
| 2025/09/17 | 72.4 | -0.6 | -0.82 | 281 | 2,041.75 | 49 | 17.46 | 357.44 | 17.51 | 356.97 | 17.48 | -0.47 | -95.92 | 0 | 0 |
| 2025/09/16 | 73 | +0.4 | +0.55 | 224 | 1,628.29 | 31 | 13.84 | 224.81 | 13.81 | 225.61 | 13.86 | +0.8 | +258.06 | 0 | 0 |
| 2025/09/15 | 72.6 | -1 | -1.36 | 240 | 1,750.62 | 33 | 13.74 | 240.69 | 13.75 | 240.92 | 13.76 | +0.23 | +69.7 | 0 | 0 |
| 2025/09/12 | 73.6 | +1.4 | +1.94 | 319 | 2,333.91 | 84 | 26.3 | 613.6 | 26.29 | 614.08 | 26.31 | +0.48 | +57.14 | 0 | 0 |
| 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 |
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。
