2409
17.2
TWD+0.10 (0.58%)
2024.09.27收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2024/09/27) 當沖狀況。整體成交張數為9,950張，佔整體市場成交張數的27.24%。當日現股當沖之總損益為+27.42萬元、每張平均損益則為+28元。
開盤價
17.2
收盤價
17.2
當日範圍
17 - 17.3
成交張數
36,531
開盤價(昨)
17.25
收盤價(昨)
17.1
昨日範圍
16.9 - 17.7
成交張數(昨)
73,772
成交金額
6.28億
成交金額(昨)
12.76億
52週範圍
14.75 - 19.75
發行股數
77億
市值
1324億
現股當沖－歷史逐日資訊
開盤價
17.2
收盤價
17.2
成交張數
36,531
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(%) | ||||||
| 09/27 | 17.2 | +0.1 | +0.58 | 36,531 | 62,796.33 | 9,950 | 27.24 | 17,084.31 | 27.21 | 17,111.74 | 27.25 | +27.42 | +27.56 | 3 | 0.01 |
| 09/26 | 17.1 | +0.15 | +0.88 | 73,772 | 127,582.99 | 27,135 | 36.78 | 47,000.56 | 36.84 | 46,920.34 | 36.78 | -80.22 | -29.56 | 11 | 0.01 |
| 09/25 | 16.95 | +0.05 | +0.3 | 27,447 | 46,394.9 | 6,160 | 22.44 | 10,416.23 | 22.45 | 10,415.36 | 22.45 | -0.86 | -1.4 | 0 | 0 |
| 09/24 | 16.9 | +0 | +0 | 20,875 | 35,227.89 | 7,418 | 35.54 | 12,523.44 | 35.55 | 12,516.61 | 35.53 | -6.83 | -9.2 | 18 | 0.09 |
| 09/23 | 16.9 | -0.15 | -0.88 | 24,161 | 40,794.79 | 6,373 | 26.38 | 10,766.61 | 26.39 | 10,765.87 | 26.39 | -0.74 | -1.16 | 3 | 0.01 |
| 09/20 | 17.05 | +0.3 | +1.79 | 45,998 | 78,108.59 | 12,415 | 26.99 | 20,972.26 | 26.85 | 21,060.6 | 26.96 | +88.34 | +71.16 | 16 | 0.03 |
| 09/19 | 16.75 | +0.1 | +0.6 | 21,334 | 35,714.76 | 7,925 | 37.15 | 13,259.08 | 37.12 | 13,277.32 | 37.18 | +18.24 | +23.02 | 3 | 0.01 |
| 09/18 | 16.65 | -0.4 | -2.35 | 31,979 | 53,882.96 | 8,014 | 25.06 | 13,514.2 | 25.08 | 13,504.86 | 25.06 | -9.34 | -11.65 | 0 | 0 |
| 09/16 | 17.05 | +0.8 | +4.92 | 88,641 | 149,841.53 | 28,923 | 32.63 | 48,694.54 | 32.5 | 48,875.88 | 32.62 | +181.34 | +62.7 | 33 | 0.04 |
| 09/13 | 16.25 | +0 | +0 | 14,392 | 23,309.05 | 4,144 | 28.79 | 6,698.76 | 28.74 | 6,719.54 | 28.83 | +20.78 | +50.14 | 1 | 0.01 |
| 09/12 | 16.25 | +0.4 | +2.52 | 30,335 | 49,051.94 | 8,533 | 28.13 | 13,757.64 | 28.05 | 13,803.33 | 28.14 | +45.69 | +53.55 | 13 | 0.04 |
| 09/11 | 15.85 | +0.45 | +2.92 | 29,868 | 47,060.5 | 7,790 | 26.08 | 12,212.33 | 25.95 | 12,296.21 | 26.13 | +83.89 | +107.68 | 44 | 0.15 |
| 09/10 | 15.4 | -0.2 | -1.28 | 34,279 | 53,319.89 | 11,176 | 32.6 | 17,382.31 | 32.6 | 17,417.6 | 32.67 | +35.3 | +31.58 | 38 | 0.11 |
| 09/09 | 15.6 | -0.05 | -0.32 | 32,064 | 49,416.52 | 11,472 | 35.78 | 17,630.44 | 35.68 | 17,733.08 | 35.88 | +102.64 | +89.47 | 35 | 0.11 |
| 09/06 | 15.65 | +0.25 | +1.62 | 28,145 | 43,963.07 | 7,743 | 27.51 | 12,052.15 | 27.41 | 12,125.39 | 27.58 | +73.24 | +94.59 | 21 | 0.07 |
| 09/05 | 15.4 | -0.15 | -0.96 | 26,159 | 40,840.38 | 7,821 | 29.9 | 12,216.65 | 29.91 | 12,235.03 | 29.96 | +18.39 | +23.51 | 4 | 0.02 |
| 09/04 | 15.55 | -0.55 | -3.42 | 41,839 | 65,301.03 | 11,655 | 27.86 | 18,152.01 | 27.8 | 18,225.16 | 27.91 | +73.14 | +62.76 | 30 | 0.07 |
| 09/03 | 16.1 | -0.25 | -1.53 | 18,961 | 30,709.43 | 4,233 | 22.32 | 6,868.76 | 22.37 | 6,860.15 | 22.34 | -8.61 | -20.33 | 0 | 0 |
| 09/02 | 16.35 | -0.1 | -0.61 | 16,956 | 27,717.1 | 5,860 | 34.56 | 9,575.86 | 34.55 | 9,579.85 | 34.56 | +4 | +6.82 | 2 | 0.01 |
| 08/30 | 16.45 | -0.3 | -1.79 | 41,953 | 69,422.86 | 7,009 | 16.71 | 11,612.83 | 16.73 | 11,655.36 | 16.79 | +42.53 | +60.69 | 7 | 0.02 |
| 08/29 | 16.75 | +0 | +0 | 29,176 | 48,941.02 | 6,783 | 23.25 | 11,369.57 | 23.23 | 11,389.21 | 23.27 | +19.64 | +28.95 | 3 | 0.01 |
| 08/28 | 16.75 | -0.15 | -0.89 | 50,144 | 84,786.82 | 24,648 | 49.15 | 41,665.93 | 49.14 | 41,698.02 | 49.18 | +32.09 | +13.02 | 22 | 0.04 |
| 08/27 | 16.9 | +0 | +0 | 39,854 | 66,806.92 | 18,484 | 46.38 | 30,954.69 | 46.33 | 31,037.71 | 46.46 | +83.03 | +44.92 | 53 | 0.13 |
| 08/26 | 16.9 | +0 | +0 | 97,982 | 167,667.27 | 47,783 | 48.77 | 81,859.96 | 48.82 | 81,782.04 | 48.78 | -77.92 | -16.31 | 89 | 0.09 |
| 08/23 | 16.9 | +0.05 | +0.3 | 44,147 | 74,135.4 | 14,783 | 33.49 | 24,761.13 | 33.4 | 24,841.06 | 33.51 | +79.92 | +54.07 | 8 | 0.02 |
| 08/22 | 16.85 | +0.65 | +4.01 | 55,753 | 93,054.11 | 17,358 | 31.13 | 28,812.38 | 30.96 | 28,962.02 | 31.12 | +149.65 | +86.21 | 30 | 0.05 |
| 08/21 | 16.2 | -0.25 | -1.52 | 25,368 | 41,149.86 | 7,697 | 30.34 | 12,488.97 | 30.35 | 12,503.17 | 30.38 | +14.2 | +18.45 | 5 | 0.02 |
| 08/20 | 16.45 | -0.25 | -1.5 | 25,126 | 41,598.98 | 7,504 | 29.87 | 12,437.98 | 29.9 | 12,443.03 | 29.91 | +5.05 | +6.73 | 5 | 0.02 |
| 08/19 | 16.7 | +0.1 | +0.6 | 21,012 | 34,981.17 | 6,177 | 29.4 | 10,268.05 | 29.35 | 10,281.08 | 29.39 | +13.04 | +21.1 | 18 | 0.09 |
| 08/16 | 16.6 | +0.75 | +4.73 | 62,803 | 103,528.21 | 13,939 | 22.19 | 22,842.73 | 22.06 | 23,013.1 | 22.23 | +170.38 | +122.23 | 22 | 0.04 |
| 08/15 | 15.85 | +0.1 | +0.63 | 24,802 | 39,181.07 | 9,745 | 39.29 | 15,386.8 | 39.27 | 15,408.5 | 39.33 | +21.7 | +22.27 | 13 | 0.05 |
| 08/14 | 15.75 | +0.25 | +1.61 | 30,277 | 47,724.69 | 7,862 | 25.97 | 12,374.83 | 25.93 | 12,395.75 | 25.97 | +20.91 | +26.6 | 6 | 0.02 |
| 08/13 | 15.5 | -0.05 | -0.32 | 14,914 | 23,139.65 | 4,002 | 26.83 | 6,209.57 | 26.84 | 6,213.03 | 26.85 | +3.46 | +8.65 | 7 | 0.05 |
| 08/12 | 15.55 | +0.1 | +0.65 | 33,636 | 52,439.99 | 11,647 | 34.63 | 18,188.04 | 34.68 | 18,183.76 | 34.68 | -4.29 | -3.68 | 35 | 0.1 |
| 08/09 | 15.45 | +0.4 | +2.66 | 53,847 | 82,928.42 | 19,047 | 35.37 | 29,204.88 | 35.22 | 29,382.2 | 35.43 | +177.32 | +93.1 | 25 | 0.05 |
| 08/08 | 15.05 | +0.1 | +0.67 | 49,018 | 73,930.49 | 20,171 | 41.15 | 30,370.47 | 41.08 | 30,482.42 | 41.23 | +111.94 | +55.5 | 38 | 0.08 |
| 08/07 | 14.95 | +0.2 | +1.36 | 100,687 | 150,625.12 | 29,526 | 29.32 | 44,099.4 | 29.28 | 44,268.9 | 29.39 | +169.5 | +57.41 | 22 | 0.02 |
| 08/06 | 14.75 | -0.55 | -3.59 | 92,521 | 137,360.49 | 28,064 | 30.33 | 41,792.61 | 30.43 | 41,670.27 | 30.34 | -122.33 | -43.59 | 151 | 0.16 |
| 08/05 | 15.3 | -1.55 | -9.2 | 167,128 | 256,731.79 | 40,206 | 24.06 | 61,746.35 | 24.05 | 61,531.69 | 23.97 | -214.66 | -53.39 | 125 | 0.07 |
| 08/02 | 17.75 | -0.1 | -0.56 | 56,203 | 99,892.91 | 6,268 | 11.15 | 11,142.47 | 11.15 | 11,155.12 | 11.17 | +12.65 | +20.18 | 0 | 0 |
| 08/01 | 17.85 | +0 | +0 | 52,870 | 94,553.62 | 10,711 | 20.26 | 19,150.85 | 20.25 | 19,196.33 | 20.3 | +45.48 | +42.47 | 0 | 0 |
| 07/31 | 17.85 | -0.35 | -1.92 | 59,128 | 107,108.11 | 11,597 | 19.61 | 21,212.87 | 19.81 | 21,032.9 | 19.64 | -179.97 | -155.19 | 0 | 0 |
| 07/30 | 18.2 | +0.4 | +2.25 | 40,513 | 72,505.08 | 11,421 | 28.19 | 20,392.76 | 28.13 | 20,503.64 | 28.28 | +110.88 | +97.08 | 0 | 0 |
| 07/29 | 17.8 | -0.25 | -1.39 | 43,293 | 77,602.49 | 7,885 | 18.21 | 14,174.28 | 18.27 | 14,183.22 | 18.28 | +8.94 | +11.33 | 2 | 0 |
| 07/26 | 18.05 | +0.15 | +0.84 | 94,729 | 168,543.02 | 31,927 | 33.7 | 56,468.64 | 33.5 | 56,908.03 | 33.76 | +439.39 | +137.62 | 72 | 0.08 |
| 07/23 | 17.9 | -0.5 | -2.72 | 95,820 | 173,656.41 | 17,230 | 17.98 | 31,247.82 | 17.99 | 31,500.87 | 18.14 | +253.04 | +146.86 | 4 | 0 |
| 07/22 | 18.4 | -0.6 | -3.16 | 58,820 | 109,889.11 | 14,110 | 23.99 | 26,405.63 | 24.03 | 26,554.65 | 24.16 | +149.02 | +105.61 | 13 | 0.02 |
| 07/19 | 19 | -0.15 | -0.78 | 61,909 | 118,545.42 | 16,494 | 26.64 | 31,593.26 | 26.65 | 31,587.51 | 26.65 | -5.75 | -3.49 | 36 | 0.06 |
| 07/18 | 19.15 | -0.05 | -0.26 | 50,358 | 96,195.84 | 19,713 | 39.15 | 37,687.64 | 39.18 | 37,735.92 | 39.23 | +48.28 | +24.49 | 15 | 0.03 |
| 07/17 | 19.2 | +0.3 | +1.59 | 84,212 | 163,113.03 | 45,678 | 54.24 | 88,549.57 | 54.29 | 88,463.28 | 54.23 | -86.3 | -18.89 | 76 | 0.09 |
| 07/16 | 18.9 | -0.2 | -1.05 | 24,048 | 45,710.29 | 5,008 | 20.83 | 9,532.82 | 20.85 | 9,543.22 | 20.88 | +10.4 | +20.78 | 5 | 0.02 |
| 07/15 | 19.1 | -0.65 | -3.29 | 80,555 | 154,984.36 | 23,835 | 29.59 | 45,964.21 | 29.66 | 46,054.12 | 29.72 | +89.92 | +37.73 | 37 | 0.05 |
| 07/12 | 19.75 | +0.85 | +4.5 | 205,059 | 402,320.47 | 43,489 | 21.21 | 84,761.23 | 21.07 | 85,502.15 | 21.25 | +740.92 | +170.37 | 31 | 0.02 |
| 07/11 | 18.9 | +0.25 | +1.34 | 94,829 | 179,022.4 | 20,738 | 21.87 | 39,002.09 | 21.79 | 39,035.32 | 21.8 | +33.23 | +16.02 | 15 | 0.02 |
| 07/10 | 18.65 | +0.4 | +2.19 | 82,431 | 153,122.34 | 21,220 | 25.74 | 39,319.16 | 25.68 | 39,414.65 | 25.74 | +95.5 | +45 | 10 | 0.01 |
| 07/09 | 18.25 | -0.15 | -0.82 | 36,981 | 67,337.78 | 9,424 | 25.48 | 17,157.35 | 25.48 | 17,180.79 | 25.51 | +23.43 | +24.87 | 6 | 0.02 |
| 07/08 | 18.4 | -0.05 | -0.27 | 39,410 | 72,252.74 | 11,492 | 29.16 | 21,021.86 | 29.09 | 21,091.53 | 29.19 | +69.67 | +60.62 | 4 | 0.01 |
| 07/05 | 18.45 | +0.45 | +2.5 | 55,463 | 101,449.71 | 7,764 | 14 | 14,131.6 | 13.93 | 14,192.93 | 13.99 | +61.33 | +78.99 | 5 | 0.01 |
| 07/04 | 18 | +0.15 | +0.84 | 51,240 | 92,357.57 | 16,652 | 32.5 | 30,003.4 | 32.49 | 29,990.6 | 32.47 | -12.8 | -7.69 | 27 | 0.05 |
| 07/03 | 17.85 | +0.25 | +1.42 | 25,759 | 45,817.38 | 5,333 | 20.7 | 9,464.25 | 20.66 | 9,498.26 | 20.73 | +34.02 | +63.79 | 2 | 0.01 |
| 07/02 | 17.6 | -0.1 | -0.56 | 22,555 | 39,758.13 | 5,369 | 23.8 | 9,466.63 | 23.81 | 9,466.71 | 23.81 | +0.08 | +0.15 | 3 | 0.01 |
| 07/01 | 17.7 | -0.1 | -0.56 | 20,125 | 35,737.67 | 5,641 | 28.03 | 10,017.85 | 28.03 | 10,029.35 | 28.06 | +11.5 | +20.39 | 0 | 0 |
| 06/28 | 17.8 | +0.1 | +0.56 | 25,031 | 44,792.51 | 6,558 | 26.2 | 11,736.75 | 26.2 | 11,746.53 | 26.22 | +9.79 | +14.92 | 15 | 0.06 |
| 06/27 | 17.7 | +0 | +0 | 98,805 | 175,125.53 | 22,336 | 22.61 | 39,537.53 | 22.58 | 39,615.32 | 22.62 | +77.8 | +34.83 | 24 | 0.02 |
| 06/26 | 17.7 | -0.25 | -1.39 | 147,411 | 260,961.02 | 46,855 | 31.79 | 82,977.99 | 31.8 | 83,158.85 | 31.87 | +180.86 | +38.6 | 31 | 0.02 |
| 06/25 | 17.95 | -0.4 | -2.18 | 157,071 | 281,917.24 | 61,237 | 38.99 | 109,939.5 | 39 | 110,162.32 | 39.08 | +222.82 | +36.39 | 40 | 0.03 |
| 06/24 | 18.35 | -0.5 | -2.65 | 153,845 | 285,433.39 | 64,684 | 42.04 | 119,922.91 | 42.01 | 120,679.77 | 42.28 | +756.87 | +117.01 | 50 | 0.03 |
| 06/21 | 18.85 | +0.7 | +3.86 | 334,349 | 633,790.11 | 136,692 | 40.88 | 258,530.19 | 40.79 | 259,472.32 | 40.94 | +942.13 | +68.92 | 206 | 0.06 |
| 06/20 | 18.15 | -0.1 | -0.55 | 29,459 | 53,745.17 | 7,662 | 26.01 | 13,987.05 | 26.02 | 14,001.05 | 26.05 | +14 | +18.27 | 0 | 0 |
| 06/19 | 18.25 | -0.2 | -1.08 | 39,516 | 72,196.67 | 7,436 | 18.82 | 13,584.46 | 18.82 | 13,619.92 | 18.87 | +35.47 | +47.69 | 12 | 0.03 |
| 06/18 | 18.45 | -0.1 | -0.54 | 34,916 | 64,332.01 | 12,747 | 36.51 | 23,481.62 | 36.5 | 23,513.35 | 36.55 | +31.73 | +24.9 | 17 | 0.05 |
| 06/17 | 18.55 | +0.25 | +1.37 | 87,964 | 164,147.38 | 22,129 | 25.16 | 41,171.18 | 25.08 | 41,259.92 | 25.14 | +88.73 | +40.1 | 27 | 0.03 |
| 06/14 | 18.3 | +0.35 | +1.95 | 46,492 | 84,347.62 | 6,504 | 13.99 | 11,730.84 | 13.91 | 11,782.61 | 13.97 | +51.77 | +79.6 | 8 | 0.02 |
| 06/13 | 17.95 | +0.3 | +1.7 | 27,789 | 49,803.97 | 7,556 | 27.19 | 13,532.17 | 27.17 | 13,550.39 | 27.21 | +18.22 | +24.11 | 21 | 0.08 |
| 06/12 | 17.65 | -0.3 | -1.67 | 36,658 | 65,174.65 | 8,013 | 21.86 | 14,236.17 | 21.84 | 14,278.58 | 21.91 | +42.41 | +52.93 | 22 | 0.06 |
| 06/11 | 17.95 | -0.1 | -0.55 | 42,513 | 76,438.41 | 13,008 | 30.6 | 23,392.38 | 30.6 | 23,415.01 | 30.63 | +22.62 | +17.39 | 1 | 0 |
| 06/07 | 18.05 | +0.6 | +3.44 | 42,039 | 75,321.52 | 7,988 | 19 | 14,262.07 | 18.93 | 14,317.07 | 19.01 | +55 | +68.85 | 2 | 0 |
| 06/06 | 17.45 | -0.05 | -0.29 | 28,507 | 50,055.61 | 6,636 | 23.28 | 11,689.6 | 23.35 | 11,671.6 | 23.32 | -18 | -27.12 | 0 | 0 |
| 06/05 | 17.5 | +0 | +0 | 16,642 | 29,229.74 | 3,129 | 18.8 | 5,494.43 | 18.8 | 5,499.99 | 18.82 | +5.57 | +17.79 | 1 | 0.01 |
| 06/04 | 17.5 | -0.3 | -1.69 | 41,619 | 73,035.21 | 6,516 | 15.66 | 11,425.69 | 15.64 | 11,448.66 | 15.68 | +22.96 | +35.24 | 0 | 0 |
| 06/03 | 17.8 | +0 | +0 | 21,793 | 38,989.86 | 3,647 | 16.74 | 6,527.49 | 16.74 | 6,535.88 | 16.76 | +8.39 | +23.01 | 0 | 0 |
| 05/31 | 17.8 | -0.2 | -1.11 | 44,714 | 79,978.67 | 7,931 | 17.74 | 14,199.27 | 17.75 | 14,212.4 | 17.77 | +13.12 | +16.55 | 1 | 0 |
| 05/30 | 18 | +0.05 | +0.28 | 40,990 | 74,227.85 | 16,438 | 40.1 | 29,713.92 | 40.03 | 29,811.67 | 40.16 | +97.75 | +59.47 | 12 | 0.03 |
| 05/29 | 17.95 | -0.35 | -1.91 | 38,590 | 69,605.33 | 6,179 | 16.01 | 11,143.55 | 16.01 | 11,182.15 | 16.07 | +38.59 | +62.46 | 0 | 0 |
| 05/28 | 18.3 | -0.05 | -0.27 | 38,226 | 69,801.87 | 12,280 | 32.12 | 22,393.69 | 32.08 | 22,405.83 | 32.1 | +12.14 | +9.89 | 41 | 0.11 |
| 05/27 | 18.35 | +0.15 | +0.82 | 48,629 | 89,219.14 | 15,041 | 30.93 | 27,487.4 | 30.81 | 27,588.51 | 30.92 | +101.11 | +67.23 | 4 | 0.01 |
| 05/24 | 18.2 | +0.2 | +1.11 | 22,736 | 41,062.05 | 5,699 | 25.07 | 10,267.7 | 25.01 | 10,286.97 | 25.05 | +19.27 | +33.81 | 53 | 0.23 |
| 05/23 | 18 | -0.4 | -2.17 | 56,424 | 102,009.34 | 14,045 | 24.89 | 25,392.24 | 24.89 | 25,456.4 | 24.95 | +64.17 | +45.69 | 10 | 0.02 |
| 05/22 | 18.4 | +0.5 | +2.79 | 111,412 | 207,779.16 | 40,517 | 36.37 | 75,206.93 | 36.2 | 75,563.43 | 36.37 | +356.51 | +87.99 | 63 | 0.06 |
| 05/21 | 17.9 | -0.3 | -1.65 | 34,500 | 62,040.62 | 4,572 | 13.25 | 8,226.09 | 13.26 | 8,256.34 | 13.31 | +30.25 | +66.16 | 11 | 0.03 |
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。
