2409
12.45
TWD-0.20 (-1.58%)
2025.08.20收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2025/08/20) 當沖狀況。整體成交張數為7,855張，佔整體市場成交張數的29.04%。當日現股當沖之總損益為+11.15萬元、每張平均損益則為+14元。
開盤價
12.6
收盤價
12.45
當日範圍
12.35 - 12.6
成交張數
27,052
開盤價(昨)
12.6
收盤價(昨)
12.65
昨日範圍
12.55 - 12.8
成交張數(昨)
30,663
成交金額
3.37億
成交金額(昨)
3.88億
52週範圍
10.6 - 17.4
發行股數
75億
市值
940億
現股當沖－歷史逐日資訊
開盤價
12.6
收盤價
12.45
成交張數
27,052
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(%) | ||||||
| 2025/08/20 | 12.45 | -0.2 | -1.58 | 27,052 | 33,671.62 | 7,855 | 29.04 | 9,775.53 | 29.03 | 9,786.69 | 29.07 | +11.15 | +14.2 | 0 | 0 |
| 2025/08/19 | 12.65 | +0.1 | +0.8 | 30,663 | 38,830.53 | 11,721 | 38.22 | 14,834.45 | 38.2 | 14,851.54 | 38.25 | +17.09 | +14.58 | 0 | 0 |
| 2025/08/18 | 12.55 | +0.15 | +1.21 | 43,687 | 54,804.13 | 12,742 | 29.17 | 15,938.9 | 29.08 | 15,993.42 | 29.18 | +54.52 | +42.78 | 11 | 0.03 |
| 2025/08/15 | 12.4 | +0.15 | +1.22 | 36,714 | 45,257.55 | 7,734 | 21.07 | 9,521.88 | 21.04 | 9,523.25 | 21.04 | +1.37 | +1.77 | 0 | 0 |
| 2025/08/14 | 12.25 | +0.2 | +1.66 | 45,402 | 55,500 | 7,729 | 17.02 | 9,441.56 | 17.01 | 9,456.23 | 17.04 | +14.67 | +18.98 | 0 | 0 |
| 2025/08/13 | 12.05 | +0 | +0 | 36,273 | 43,955.39 | 11,042 | 30.44 | 13,360.23 | 30.39 | 13,383.42 | 30.45 | +23.2 | +21.01 | 10 | 0.03 |
| 2025/08/12 | 12.05 | +0.1 | +0.84 | 26,979 | 32,495.99 | 5,075 | 18.81 | 6,107.51 | 18.79 | 6,114.26 | 18.82 | +6.75 | +13.3 | 0 | 0 |
| 2025/08/11 | 11.95 | +0.05 | +0.42 | 19,178 | 22,826.48 | 3,874 | 20.2 | 4,607.23 | 20.18 | 4,616.57 | 20.22 | +9.35 | +24.12 | 0 | 0 |
| 2025/08/08 | 11.9 | -0.15 | -1.24 | 22,497 | 26,927.58 | 4,714 | 20.95 | 5,640.29 | 20.95 | 5,643.27 | 20.96 | +2.98 | +6.32 | 0 | 0 |
| 2025/08/07 | 12.05 | -0.05 | -0.41 | 19,601 | 23,737.68 | 4,873 | 24.86 | 5,901.73 | 24.86 | 5,904.51 | 24.87 | +2.77 | +5.68 | 0 | 0 |
| 2025/08/06 | 12.1 | +0.05 | +0.41 | 27,468 | 33,316.1 | 5,218 | 19 | 6,332.38 | 19.01 | 6,329.3 | 19 | -3.08 | -5.9 | 97 | 0.35 |
| 2025/08/05 | 12.05 | +0.05 | +3.03 | 30,018 | 35,927.14 | 4,228 | 14.08 | 5,042.35 | 14.03 | 5,059.01 | 14.08 | +16.66 | +39.39 | 17 | 0.06 |
| 2025/08/04 | 12 | +0.1 | +0.84 | 26,597 | 31,735.78 | 3,764 | 14.15 | 4,482.4 | 14.12 | 4,495.4 | 14.17 | +13 | +34.54 | 0 | 0 |
| 2025/08/01 | 11.9 | -0.1 | -0.83 | 31,334 | 37,273.32 | 3,303 | 10.54 | 3,921.89 | 10.52 | 3,931.74 | 10.55 | +9.86 | +29.85 | 0 | 0 |
| 2025/07/31 | 12 | -0.6 | -4.76 | 47,543 | 57,675.07 | 6,145 | 12.93 | 7,486.58 | 12.98 | 7,417.69 | 12.86 | -68.89 | -112.12 | 0 | 0 |
| 2025/07/30 | 12.6 | +0.15 | +1.2 | 19,689 | 24,657.29 | 6,476 | 32.89 | 8,088.55 | 32.8 | 8,117.22 | 32.92 | +28.67 | +44.27 | 0 | 0 |
| 2025/07/29 | 12.45 | +0.05 | +0.4 | 19,924 | 24,869.09 | 7,846 | 39.38 | 9,799 | 39.4 | 9,787.95 | 39.36 | -11.05 | -14.09 | 1 | 0.01 |
| 2025/07/28 | 12.4 | +0.2 | +1.64 | 24,187 | 29,915.31 | 5,361 | 22.16 | 6,603.44 | 22.07 | 6,629.2 | 22.16 | +25.76 | +48.05 | 5 | 0.02 |
| 2025/07/25 | 12.2 | +0.15 | +1.24 | 19,618 | 23,928.39 | 4,483 | 22.85 | 5,454.61 | 22.8 | 5,467.99 | 22.85 | +13.38 | +29.85 | 0 | 0 |
| 2025/07/24 | 12.05 | -0.05 | -0.41 | 17,319 | 20,837.72 | 4,956 | 28.62 | 5,952.29 | 28.56 | 5,965.81 | 28.63 | +13.52 | +27.28 | 0 | 0 |
| 2025/07/23 | 12.1 | +0.4 | +3.42 | 21,737 | 26,092.5 | 4,080 | 18.77 | 4,873.56 | 18.68 | 4,894.62 | 18.76 | +21.07 | +51.63 | 0 | 0 |
| 2025/07/22 | 11.7 | -0.3 | -2.5 | 31,942 | 37,836.94 | 7,649 | 23.95 | 9,070.23 | 23.97 | 9,094.83 | 24.04 | +24.59 | +32.15 | 0 | 0 |
| 2025/07/21 | 12 | -0.15 | -1.23 | 16,164 | 19,517.38 | 3,289 | 20.35 | 3,976.21 | 20.37 | 3,978.44 | 20.38 | +2.23 | +6.78 | 0 | 0 |
| 2025/07/18 | 12.15 | -0.15 | -1.22 | 15,189 | 18,589.09 | 4,476 | 29.47 | 5,485.78 | 29.51 | 5,486.77 | 29.52 | +0.99 | +2.21 | 12 | 0.08 |
| 2025/07/17 | 12.3 | +0.25 | +2.07 | 17,923 | 21,960.69 | 4,123 | 23 | 5,043.42 | 22.97 | 5,056.85 | 23.03 | +13.44 | +32.59 | 0 | 0 |
| 2025/07/16 | 12.05 | -0.1 | -0.82 | 22,135 | 26,729.52 | 6,331 | 28.6 | 7,641.88 | 28.59 | 7,653.01 | 28.63 | +11.12 | +17.57 | 0 | 0 |
| 2025/07/15 | 12.15 | -0.05 | -0.41 | 21,070 | 25,624.5 | 6,815 | 32.34 | 8,286.4 | 32.34 | 8,294.87 | 32.37 | +8.47 | +12.43 | 10 | 0.05 |
| 2025/07/14 | 12.2 | +0 | +0 | 8,436 | 10,288.9 | 2,281 | 27.04 | 2,779.41 | 27.01 | 2,783.07 | 27.05 | +3.66 | +16.05 | 2 | 0.02 |
| 2025/07/11 | 12.2 | -0.05 | -0.41 | 22,684 | 27,700.73 | 5,023 | 22.14 | 6,131 | 22.13 | 6,139.82 | 22.16 | +8.82 | +17.57 | 10 | 0.04 |
| 2025/07/10 | 12.25 | -0.25 | -2 | 19,587 | 24,055.02 | 4,890 | 24.96 | 6,009.44 | 24.98 | 6,017.43 | 25.02 | +7.99 | +16.34 | 2 | 0.01 |
| 2025/07/09 | 12.5 | +0.1 | +0.81 | 10,950 | 13,648.17 | 2,668 | 24.36 | 3,321.54 | 24.34 | 3,324.76 | 24.36 | +3.23 | +12.09 | 4 | 0.04 |
| 2025/07/08 | 12.4 | -0.1 | -0.8 | 15,762 | 19,575.92 | 4,541 | 28.81 | 5,639.64 | 28.81 | 5,648.28 | 28.85 | +8.64 | +19.04 | 0 | 0 |
| 2025/07/07 | 12.5 | -0.1 | -0.79 | 13,980 | 17,458.9 | 5,008 | 35.82 | 6,254.13 | 35.82 | 6,259.55 | 35.85 | +5.42 | +10.82 | 0 | 0 |
| 2025/07/04 | 12.6 | -0.2 | -1.56 | 28,582 | 36,177.32 | 9,374 | 32.8 | 11,849.88 | 32.75 | 11,881.29 | 32.84 | +31.41 | +33.51 | 9 | 0.03 |
| 2025/07/03 | 12.8 | +0.4 | +3.23 | 36,428 | 46,372 | 8,780 | 24.1 | 11,130.88 | 24 | 11,181.99 | 24.11 | +51.12 | +58.22 | 12 | 0.03 |
| 2025/07/02 | 12.4 | +0.15 | +1.22 | 15,336 | 18,896.66 | 3,430 | 22.37 | 4,218.43 | 22.32 | 4,229.1 | 22.38 | +10.68 | +31.14 | 2 | 0.01 |
| 2025/07/01 | 12.25 | -0.1 | -0.81 | 51,125 | 62,660.94 | 20,397 | 39.9 | 24,897.19 | 39.73 | 25,145.33 | 40.13 | +248.15 | +121.66 | 4 | 0.01 |
| 2025/06/30 | 12.35 | -0.35 | -2.76 | 20,213 | 25,175.24 | 4,226 | 20.91 | 5,275.69 | 20.96 | 5,303.78 | 21.07 | +28.09 | +66.47 | 8 | 0.04 |
| 2025/06/27 | 12.7 | +0.25 | +2.01 | 27,712 | 35,135.99 | 9,314 | 33.61 | 11,792.48 | 33.56 | 11,799.53 | 33.58 | +7.05 | +7.57 | 37 | 0.13 |
| 2025/06/26 | 12.45 | +0.1 | +0.81 | 30,608 | 38,471.11 | 10,995 | 35.92 | 13,798.34 | 35.87 | 13,841.77 | 35.98 | +43.43 | +39.5 | 4 | 0.01 |
| 2025/06/25 | 12.35 | +0.1 | +0.82 | 21,667 | 26,706.92 | 2,523 | 11.64 | 3,157.78 | 11.82 | 3,163.24 | 11.84 | +5.46 | +21.62 | 0 | 0 |
| 2025/06/24 | 12.25 | +0.2 | +1.66 | 24,574 | 30,034 | 5,882 | 23.94 | 7,177.54 | 23.9 | 7,199.28 | 23.97 | +21.74 | +36.96 | 0 | 0 |
| 2025/06/23 | 12.05 | +0.1 | +0.84 | 27,886 | 33,178.52 | 7,705 | 27.63 | 9,121.19 | 27.49 | 9,181.97 | 27.67 | +60.77 | +78.87 | 10 | 0.04 |
| 2025/06/20 | 11.95 | -0.45 | -3.63 | 70,937 | 85,425.37 | 8,519 | 12.01 | 10,345.8 | 12.11 | 10,348.37 | 12.11 | +2.57 | +3.02 | 12 | 0.02 |
| 2025/06/19 | 12.4 | -0.35 | -2.75 | 18,496 | 23,097.66 | 3,999 | 21.62 | 4,999.78 | 21.65 | 4,995.31 | 21.63 | -4.46 | -11.17 | 10 | 0.05 |
| 2025/06/18 | 12.75 | +0.1 | +0.79 | 19,428 | 24,701.7 | 5,141 | 26.46 | 6,523.07 | 26.41 | 6,543.03 | 26.49 | +19.95 | +38.82 | 0 | 0 |
| 2025/06/17 | 12.65 | +0 | +0 | 13,402 | 16,942.47 | 3,589 | 26.78 | 4,532.69 | 26.75 | 4,538.29 | 26.79 | +5.59 | +15.59 | 0 | 0 |
| 2025/06/16 | 12.65 | -0.05 | -0.39 | 17,928 | 22,567.23 | 6,108 | 34.07 | 7,681.18 | 34.04 | 7,701.64 | 34.13 | +20.45 | +33.49 | 1 | 0.01 |
| 2025/06/13 | 12.7 | +0.05 | +0.4 | 29,145 | 37,075.54 | 9,037 | 31.01 | 11,477.06 | 30.96 | 11,509.95 | 31.04 | +32.9 | +36.41 | 2 | 0.01 |
| 2025/06/12 | 12.65 | -0.1 | -0.78 | 23,094 | 29,366.27 | 4,302 | 18.63 | 5,475.55 | 18.65 | 5,487.47 | 18.69 | +11.93 | +27.72 | 2 | 0.01 |
| 2025/06/11 | 12.75 | +0 | -0 | 24,733 | 31,545.93 | 4,218 | 17.05 | 5,376.15 | 17.04 | 5,391.31 | 17.09 | +15.16 | +35.94 | 1 | 0 |
| 2025/06/10 | 12.75 | +0.1 | +0.79 | 30,319 | 38,852.37 | 5,689 | 18.76 | 7,291.49 | 18.77 | 7,308.56 | 18.81 | +17.07 | +30.01 | 0 | 0 |
| 2025/06/09 | 12.65 | -0.45 | -3.44 | 29,952 | 38,161.41 | 6,303 | 21.04 | 8,041.39 | 21.07 | 8,056.58 | 21.11 | +15.19 | +24.1 | 1 | 0 |
| 2025/06/06 | 13.1 | +0 | +0 | 31,483 | 40,866.4 | 9,004 | 28.6 | 11,667.25 | 28.55 | 11,724.18 | 28.69 | +56.92 | +63.22 | 17 | 0.05 |
| 2025/06/05 | 13.1 | +0.5 | +3.97 | 23,591 | 30,603.79 | 7,827 | 33.18 | 10,088.77 | 32.97 | 10,178.32 | 33.26 | +89.55 | +114.41 | 1 | 0 |
| 2025/06/04 | 12.6 | +0.1 | +0.8 | 23,635 | 29,879.08 | 8,012 | 33.9 | 10,133.6 | 33.92 | 10,139.31 | 33.93 | +5.71 | +7.12 | 0 | 0 |
| 2025/06/03 | 12.5 | +0.05 | +0.4 | 14,070 | 17,643.83 | 4,236 | 30.11 | 5,314.35 | 30.12 | 5,319.07 | 30.15 | +4.72 | +11.15 | 4 | 0.03 |
| 2025/06/02 | 12.45 | -0.4 | -3.11 | 27,850 | 34,934.75 | 10,327 | 37.08 | 12,964.43 | 37.11 | 12,993.1 | 37.19 | +28.68 | +27.77 | 0 | 0 |
| 2025/05/29 | 12.85 | -0.35 | -2.65 | 57,998 | 74,802.27 | 9,423 | 16.25 | 12,206.51 | 16.32 | 12,198.53 | 16.31 | -7.97 | -8.46 | 2 | 0 |
| 2025/05/28 | 13.2 | -0.05 | -0.38 | 21,732 | 28,556.84 | 8,071 | 37.14 | 10,591.82 | 37.09 | 10,613.09 | 37.16 | +21.28 | +26.37 | 6 | 0.03 |
| 2025/05/27 | 13.25 | -0.2 | -1.49 | 18,448 | 24,651.88 | 5,583 | 30.26 | 7,460.01 | 30.26 | 7,476.18 | 30.33 | +16.18 | +28.97 | 2 | 0.01 |
| 2025/05/26 | 13.45 | -0.15 | -1.1 | 18,608 | 25,175.83 | 6,693 | 35.97 | 9,058.73 | 35.98 | 9,068.98 | 36.02 | +10.25 | +15.31 | 1 | 0.01 |
| 2025/05/23 | 13.6 | -0.05 | -0.37 | 14,063 | 19,171.55 | 4,895 | 34.81 | 6,666.91 | 34.78 | 6,677.73 | 34.83 | +10.82 | +22.1 | 0 | 0 |
| 2025/05/22 | 13.65 | -0.05 | -0.36 | 16,793 | 22,881.36 | 5,043 | 30.03 | 6,872.64 | 30.04 | 6,877.29 | 30.06 | +4.66 | +9.23 | 2 | 0.01 |
| 2025/05/21 | 13.7 | -0.05 | -0.36 | 18,026 | 24,738.18 | 5,409 | 30.01 | 7,421.26 | 30 | 7,424.48 | 30.01 | +3.22 | +5.95 | 9 | 0.05 |
| 2025/05/20 | 13.75 | +0.25 | +1.85 | 22,691 | 30,854.21 | 7,350 | 32.39 | 9,938.7 | 32.21 | 9,972.58 | 32.32 | +33.88 | +46.1 | 5 | 0.02 |
| 2025/05/19 | 13.5 | -0.2 | -1.46 | 14,547 | 19,740.68 | 5,090 | 34.99 | 6,913.68 | 35.02 | 6,921.81 | 35.06 | +8.13 | +15.97 | 4 | 0.03 |
| 2025/05/16 | 13.7 | +0.05 | +0.37 | 18,156 | 24,898.86 | 6,347 | 34.96 | 8,704.05 | 34.96 | 8,700.81 | 34.94 | -3.24 | -5.1 | 1 | 0.01 |
| 2025/05/15 | 13.65 | -0.05 | -0.36 | 23,031 | 31,354.11 | 7,835 | 34.02 | 10,657.35 | 33.99 | 10,678.41 | 34.06 | +21.06 | +26.88 | 0 | 0 |
| 2025/05/14 | 13.7 | +0.2 | +1.48 | 24,191 | 32,926.25 | 7,153 | 29.57 | 9,720.27 | 29.52 | 9,738.9 | 29.58 | +18.62 | +26.04 | 0 | 0 |
| 2025/05/13 | 13.5 | -0.1 | -0.74 | 23,459 | 31,823.92 | 5,825 | 24.83 | 7,906.51 | 24.84 | 7,930.73 | 24.92 | +24.21 | +41.57 | 0 | 0 |
| 2025/05/12 | 13.6 | +0.1 | +0.74 | 17,488 | 23,737.23 | 5,389 | 30.82 | 7,313.3 | 30.81 | 7,319.35 | 30.83 | +6.05 | +11.23 | 0 | 0 |
| 2025/05/09 | 13.5 | +0.1 | +0.75 | 15,180 | 20,353.68 | 3,737 | 24.62 | 4,998.49 | 24.56 | 5,012.85 | 24.63 | +14.35 | +38.4 | 5 | 0.03 |
| 2025/05/08 | 13.4 | -0.15 | -1.11 | 25,463 | 34,133.13 | 7,342 | 28.83 | 9,843.83 | 28.84 | 9,850.15 | 28.86 | +6.32 | +8.61 | 3 | 0.01 |
| 2025/05/07 | 13.55 | +0.1 | +0.74 | 31,263 | 42,275.68 | 13,307 | 42.56 | 18,007.11 | 42.59 | 18,033.53 | 42.66 | +26.43 | +19.86 | 7 | 0.02 |
| 2025/05/06 | 13.45 | +0.2 | +1.51 | 31,095 | 41,464.63 | 10,671 | 34.32 | 14,182.61 | 34.2 | 14,258.66 | 34.39 | +76.04 | +71.26 | 6 | 0.02 |
| 2025/05/05 | 13.25 | +0.1 | +0.76 | 47,974 | 63,776.94 | 18,888 | 39.37 | 25,129.93 | 39.4 | 25,107.04 | 39.37 | -22.89 | -12.12 | 9 | 0.02 |
| 2025/05/02 | 13.15 | +0.85 | +6.91 | 51,399 | 66,937.93 | 16,658 | 32.41 | 21,589.79 | 32.25 | 21,733.28 | 32.47 | +143.49 | +86.14 | 16 | 0.03 |
| 2025/04/30 | 12.3 | -0.15 | -1.2 | 13,559 | 16,726.78 | 4,275 | 31.53 | 5,279.53 | 31.56 | 5,278.39 | 31.56 | -1.15 | -2.68 | 1 | 0.01 |
| 2025/04/29 | 12.45 | +0.15 | +1.22 | 15,254 | 18,916.71 | 3,510 | 23.01 | 4,337.53 | 22.93 | 4,352.55 | 23.01 | +15.02 | +42.78 | 1 | 0.01 |
| 2025/04/28 | 12.3 | +0 | +0 | 11,814 | 14,515.9 | 2,805 | 23.74 | 3,448.32 | 23.76 | 3,451.84 | 23.78 | +3.52 | +12.53 | 0 | 0 |
| 2025/04/25 | 12.3 | +0.25 | +2.07 | 19,208 | 23,698.09 | 4,218 | 21.96 | 5,191.3 | 21.91 | 5,207.95 | 21.98 | +16.66 | +39.5 | 0 | 0 |
| 2025/04/24 | 12.05 | -0.35 | -2.82 | 18,636 | 22,637.58 | 5,127 | 27.51 | 6,234.25 | 27.54 | 6,259.88 | 27.65 | +25.63 | +49.99 | 2 | 0.01 |
| 2025/04/23 | 12.4 | +0.3 | +2.48 | 19,281 | 23,881.94 | 7,312 | 37.92 | 9,054.06 | 37.91 | 9,057.81 | 37.93 | +3.75 | +5.13 | 1 | 0.01 |
| 2025/04/22 | 12.1 | -0.1 | -0.82 | 13,984 | 16,959.87 | 5,332 | 38.13 | 6,466.51 | 38.13 | 6,477.31 | 38.19 | +10.8 | +20.26 | 9 | 0.06 |
| 2025/04/21 | 12.2 | -0.1 | -0.81 | 11,907 | 14,624.12 | 3,990 | 33.51 | 4,904.74 | 33.54 | 4,897.15 | 33.49 | -7.58 | -19.01 | 1 | 0.01 |
| 2025/04/18 | 12.3 | +0 | +0 | 30,021 | 37,126.97 | 12,664 | 42.18 | 15,643.31 | 42.13 | 15,685.3 | 42.25 | +41.98 | +33.15 | 21 | 0.07 |
| 2025/04/17 | 12.3 | -0.1 | -0.81 | 29,799 | 37,000.5 | 13,499 | 45.3 | 16,736.48 | 45.23 | 16,804.04 | 45.42 | +67.56 | +50.05 | 59 | 0.2 |
| 2025/04/16 | 12.4 | -0.45 | -3.5 | 33,925 | 42,366.07 | 13,381 | 39.44 | 16,708.69 | 39.44 | 16,751.62 | 39.54 | +42.92 | +32.08 | 3 | 0.01 |
| 2025/04/15 | 12.85 | +0.5 | +4.05 | 32,730 | 41,615.26 | 12,153 | 37.13 | 15,388.43 | 36.98 | 15,473.75 | 37.18 | +85.33 | +70.21 | 6 | 0.02 |
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。
