2397
60.2
TWD+1.30 (2.21%)
2026.05.20收盤
友通－現股當沖
友通最新現股當沖狀況
整理友通最新(2026/04/24) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的20.88%。當日現股當沖之總損益為+1.8萬元、每張平均損益則為+286元。
開盤價
60.5
收盤價
60.2
當日範圍
59.4 - 60.7
成交張數
425
開盤價(昨)
59.8
收盤價(昨)
58.9
昨日範圍
58.7 - 60.6
成交張數(昨)
259
成交金額
2557.59萬
成交金額(昨)
1543.61萬
52週範圍
53.3 - 82.9
發行股數
1億
市值
69億
現股當沖－歷史逐日資訊
開盤價
60.5
收盤價
60.2
成交張數
425
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(%) | ||||||
| 2026/04/24 | 57.1 | -0.2 | -0.35 | 302 | 1,717.65 | 63 | 20.88 | 358.3 | 20.86 | 360.1 | 20.96 | +1.8 | +285.71 | 0 | 0 |
| 2026/04/23 | 57.3 | -1.7 | -2.88 | 441 | 2,553.76 | 64 | 14.51 | 370.89 | 14.52 | 373.49 | 14.63 | +2.6 | +406.25 | 0 | 0 |
| 2026/04/22 | 59 | -1 | -1.67 | 302 | 1,783.97 | 31 | 10.26 | 183.39 | 10.28 | 183.41 | 10.28 | +0.02 | +6.45 | 0 | 0 |
| 2026/04/21 | 60 | -0.3 | -0.5 | 358 | 2,140.62 | 66 | 18.43 | 394.01 | 18.41 | 396.53 | 18.52 | +2.52 | +381.82 | 0 | 0 |
| 2026/04/20 | 60.3 | +0.2 | +0.33 | 226 | 1,359.29 | 11 | 4.86 | 65.86 | 4.85 | 66.26 | 4.87 | +0.4 | +363.64 | 0 | 0 |
| 2026/04/17 | 60.1 | +0.8 | +1.35 | 223 | 1,331.9 | 28 | 12.57 | 166.92 | 12.53 | 167.54 | 12.58 | +0.62 | +221.43 | 0 | 0 |
| 2026/04/16 | 59.3 | -0.9 | -1.5 | 174 | 1,037.5 | 33 | 18.92 | 196.79 | 18.97 | 196.7 | 18.96 | -0.09 | -27.27 | 0 | 0 |
| 2026/04/15 | 60.2 | -0.1 | -0.17 | 200 | 1,196.83 | 31 | 15.48 | 185.15 | 15.47 | 185.43 | 15.49 | +0.28 | +90.32 | 0 | 0 |
| 2026/04/14 | 60.3 | +2.3 | +3.97 | 233 | 1,383.71 | 45 | 19.33 | 265.81 | 19.21 | 268.79 | 19.43 | +2.98 | +662.22 | 0 | 0 |
| 2026/04/13 | 58 | -1.1 | -1.86 | 122 | 706.35 | 21 | 17.27 | 121.9 | 17.26 | 122.15 | 17.29 | +0.25 | +119.05 | 0 | 0 |
| 2026/04/10 | 59.1 | -0.7 | -1.17 | 152 | 905.45 | 30 | 19.69 | 178.4 | 19.7 | 178.49 | 19.71 | +0.09 | +30 | 0 | 0 |
| 2026/04/09 | 59.8 | +3.3 | +5.84 | 433 | 2,535.12 | 115 | 26.54 | 667.43 | 26.33 | 669.08 | 26.39 | +1.65 | +143.48 | 0 | 0 |
| 2026/04/08 | 56.5 | +1.8 | +3.29 | 138 | 775.62 | 21 | 15.2 | 117.19 | 15.11 | 118.15 | 15.23 | +0.96 | +457.14 | 0 | 0 |
| 2026/04/07 | 54.7 | +1.2 | +2.24 | 121 | 664.05 | 19 | 15.69 | 103.96 | 15.66 | 104.25 | 15.7 | +0.29 | +152.63 | 0 | 0 |
| 2026/04/02 | 53.5 | -0.7 | -1.29 | 72 | 388.35 | 14 | 19.35 | 75.3 | 19.39 | 75.27 | 19.38 | -0.03 | -21.43 | 0 | 0 |
| 2026/04/01 | 54.2 | +0.9 | +1.69 | 68 | 370.81 | 3 | 4.38 | 16.25 | 4.38 | 16.27 | 4.39 | +0.02 | +66.67 | 0 | 0 |
| 2026/03/31 | 53.3 | -1 | -1.84 | 153 | 818.51 | 34 | 22.23 | 182.08 | 22.25 | 181.91 | 22.22 | -0.17 | -50 | 0 | 0 |
| 2026/03/30 | 54.3 | -0.7 | -1.27 | 66 | 358.87 | 4 | 6.05 | 21.67 | 6.04 | 21.73 | 6.06 | +0.06 | +150 | 0 | 0 |
| 2026/03/27 | 55 | -0.5 | -0.9 | 127 | 694.69 | 17 | 13.42 | 92.99 | 13.39 | 93.2 | 13.42 | +0.21 | +123.53 | 0 | 0 |
| 2026/03/26 | 55.5 | -0.3 | -0.54 | 151 | 839.83 | 13 | 8.58 | 71.98 | 8.57 | 72.15 | 8.59 | +0.17 | +130.77 | 0 | 0 |
| 2026/03/25 | 55.8 | +1.4 | +2.57 | 96 | 531.82 | 12 | 12.44 | 65.83 | 12.38 | 66.36 | 12.48 | +0.53 | +441.67 | 0 | 0 |
| 2026/03/24 | 54.4 | +0.9 | +1.68 | 239 | 1,319.23 | 55 | 23.03 | 305.27 | 23.14 | 302.19 | 22.91 | -3.08 | -560 | 0 | 0 |
| 2026/03/23 | 53.5 | -1.2 | -2.19 | 159 | 852.27 | 15 | 9.45 | 80.68 | 9.47 | 80.84 | 9.49 | +0.16 | +106.67 | 0 | 0 |
| 2026/03/20 | 54.7 | -0.1 | -0.18 | 133 | 730.93 | 31 | 23.28 | 169.85 | 23.24 | 170.11 | 23.27 | +0.26 | +83.87 | 0 | 0 |
| 2026/03/19 | 54.8 | -1 | -1.79 | 170 | 934.11 | 14 | 8.24 | 76.99 | 8.24 | 77.04 | 8.25 | +0.05 | +35.71 | 0 | 0 |
| 2026/03/18 | 55.8 | -0.2 | -0.36 | 130 | 727.15 | 22 | 16.94 | 123.25 | 16.95 | 123.31 | 16.96 | +0.06 | +27.27 | 0 | 0 |
| 2026/03/17 | 56 | +0.3 | +0.54 | 87 | 487.47 | 18 | 20.77 | 100.94 | 20.71 | 101.43 | 20.81 | +0.49 | +272.22 | 0 | 0 |
| 2026/03/16 | 55.7 | +0.7 | +1.27 | 113 | 629.33 | 17 | 14.98 | 94.09 | 14.95 | 94.63 | 15.04 | +0.54 | +317.65 | 0 | 0 |
| 2026/03/13 | 55 | -0.1 | -0.18 | 95 | 524.78 | 13 | 13.66 | 71.43 | 13.61 | 71.69 | 13.66 | +0.26 | +200 | 0 | 0 |
| 2026/03/12 | 55.1 | -0.6 | -1.08 | 126 | 698.33 | 19 | 15.04 | 104.93 | 15.03 | 105.03 | 15.04 | +0.1 | +52.63 | 0 | 0 |
| 2026/03/11 | 55.7 | +0.6 | +1.09 | 206 | 1,149.73 | 14 | 6.78 | 77.07 | 6.7 | 78.29 | 6.81 | +1.22 | +871.43 | 0 | 0 |
| 2026/03/10 | 55.1 | +0.6 | +1.1 | 118 | 649.67 | 22 | 18.72 | 121.54 | 18.71 | 121.36 | 18.68 | -0.18 | -81.82 | 0 | 0 |
| 2026/03/09 | 54.5 | -2.9 | -5.05 | 267 | 1,455.71 | 55 | 20.59 | 298.72 | 20.52 | 300.83 | 20.67 | +2.11 | +383.64 | 0 | 0 |
| 2026/03/06 | 57.4 | -0.8 | -1.37 | 182 | 1,046.24 | 30 | 16.5 | 172.41 | 16.48 | 173.04 | 16.54 | +0.63 | +210 | 0 | 0 |
| 2026/03/05 | 58.2 | +1.3 | +2.28 | 178 | 1,034.41 | 34 | 19.05 | 196.97 | 19.04 | 197.35 | 19.08 | +0.38 | +111.76 | 0 | 0 |
| 2026/03/04 | 56.9 | -3.8 | -6.26 | 502 | 2,889.22 | 95 | 18.91 | 544.56 | 18.85 | 551.01 | 19.07 | +6.45 | +678.95 | 0 | 0 |
| 2026/03/03 | 60.7 | -0.2 | -0.33 | 173 | 1,051.31 | 69 | 39.95 | 421.59 | 40.1 | 421.14 | 40.06 | -0.45 | -65.22 | 0 | 0 |
| 2026/03/02 | 60.9 | -0.9 | -1.46 | 192 | 1,166.54 | 40 | 20.8 | 242.46 | 20.78 | 243.59 | 20.88 | +1.13 | +282.5 | 1 | 0.52 |
| 2026/02/26 | 61.8 | +0 | +0 | 220 | 1,360.3 | 30 | 13.61 | 184.93 | 13.59 | 185.24 | 13.62 | +0.31 | +103.33 | 0 | 0 |
| 2026/02/25 | 61.8 | +0.3 | +0.49 | 119 | 732.55 | 18 | 15.18 | 111.15 | 15.17 | 111.14 | 15.17 | -0.01 | -5.56 | 0 | 0 |
| 2026/02/24 | 61.5 | -0.1 | -0.16 | 130 | 803.08 | 20 | 15.36 | 123.19 | 15.34 | 123.29 | 15.35 | +0.1 | +50 | 0 | 0 |
| 2026/02/23 | 61.6 | +1.1 | +1.82 | 159 | 974.4 | 22 | 13.82 | 134.3 | 13.78 | 134.43 | 13.8 | +0.13 | +59.09 | 0 | 0 |
| 2026/02/11 | 60.5 | +0.1 | +0.17 | 162 | 973.9 | 39 | 24.09 | 234.49 | 24.08 | 234.46 | 24.07 | -0.03 | -7.69 | 0 | 0 |
| 2026/02/10 | 60.4 | +0.5 | +0.83 | 123 | 733.12 | 30 | 24.48 | 179.22 | 24.45 | 179.47 | 24.48 | +0.25 | +83.33 | 0 | 0 |
| 2026/02/09 | 59.9 | +0.1 | +0.17 | 145 | 868.15 | 25 | 17.29 | 150.1 | 17.29 | 150.55 | 17.34 | +0.45 | +180 | 0 | 0 |
| 2026/02/06 | 59.8 | -1.3 | -2.13 | 241 | 1,433.68 | 60 | 24.95 | 358.05 | 24.97 | 358.85 | 25.03 | +0.8 | +133.33 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
