2409
15.2
TWD-0.40 (-2.56%)
2026.02.06收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2026/02/05) 當沖狀況。整體成交張數為292,723張，佔整體市場成交張數的52.01%。當日現股當沖之總損益為-774萬元、每張平均損益則為-26元。
開盤價
15.3
收盤價
15.2
當日範圍
15 - 15.8
成交張數
288,980
開盤價(昨)
15.95
收盤價(昨)
15.6
昨日範圍
15.25 - 16.4
成交張數(昨)
562,773
成交金額
44.60億
成交金額(昨)
88.43億
52週範圍
10.6 - 17.25
發行股數
75億
市值
1147億
現股當沖－歷史逐日資訊
開盤價
15.3
收盤價
15.2
成交張數
288,980
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 | 15.6 | +0.45 | +2.97 | 562,773 | 884,301.39 | 292,723 | 52.01 | 459,872.38 | 52 | 459,098.47 | 51.92 | -773.9 | -26.44 | 849 | 0.15 |
| 2026/02/04 | 15.15 | +1.35 | +9.78 | 192,059 | 285,519.15 | 59,528 | 30.99 | 87,292.57 | 30.57 | 88,163.76 | 30.88 | +871.19 | +146.35 | 28 | 0.01 |
| 2026/02/03 | 13.8 | +0.45 | +3.37 | 92,725 | 126,317.6 | 40,335 | 43.5 | 54,809.41 | 43.39 | 55,010.68 | 43.55 | +201.28 | +49.9 | 39 | 0.04 |
| 2026/02/02 | 13.35 | -0.4 | -2.91 | 102,976 | 138,597.94 | 46,252 | 44.92 | 62,264.21 | 44.92 | 62,422.93 | 45.04 | +158.71 | +34.31 | 30 | 0.03 |
| 2026/01/30 | 13.75 | -0.05 | -0.36 | 165,436 | 228,233.87 | 75,748 | 45.79 | 104,287.63 | 45.69 | 104,787.26 | 45.91 | +499.63 | +65.96 | 85 | 0.05 |
| 2026/01/29 | 13.8 | -0.3 | -2.13 | 167,850 | 231,873.3 | 63,737 | 37.97 | 88,072.71 | 37.98 | 88,275.95 | 38.07 | +203.25 | +31.89 | 56 | 0.03 |
| 2026/01/28 | 14.1 | -0.35 | -2.42 | 193,879 | 278,956.52 | 81,081 | 41.82 | 116,960.09 | 41.93 | 117,395.21 | 42.08 | +435.12 | +53.67 | 90 | 0.05 |
| 2026/01/27 | 14.45 | -0.8 | -5.25 | 200,855 | 293,479.62 | 73,694 | 36.69 | 107,836.51 | 36.74 | 108,132.36 | 36.84 | +295.85 | +40.15 | 77 | 0.04 |
| 2026/01/26 | 15.25 | +0.2 | +1.33 | 104,980 | 159,843.06 | 45,717 | 43.55 | 69,623.49 | 43.56 | 69,759.5 | 43.64 | +136.01 | +29.75 | 122 | 0.12 |
| 2026/01/23 | 15.05 | -0.3 | -1.95 | 203,738 | 307,986.51 | 88,918 | 43.64 | 134,513.77 | 43.68 | 134,685.76 | 43.73 | +171.99 | +19.34 | 159 | 0.08 |
| 2026/01/22 | 15.35 | -0.55 | -3.46 | 329,980 | 527,718.13 | 161,546 | 48.96 | 259,356.85 | 49.15 | 259,486.79 | 49.17 | +129.94 | +8.04 | 261 | 0.08 |
| 2026/01/21 | 15.9 | -0.7 | -4.22 | 414,140 | 664,949.35 | 218,901 | 52.86 | 352,292.64 | 52.98 | 352,180.09 | 52.96 | -112.55 | -5.14 | 415 | 0.1 |
| 2026/01/20 | 16.6 | -0.65 | -3.77 | 616,653 | 1,043,986.04 | 295,378 | 47.9 | 500,437.85 | 47.94 | 499,754.47 | 47.87 | -683.38 | -23.14 | 576 | 0.09 |
| 2026/01/19 | 17.25 | +1.55 | +9.87 | 470,528 | 797,188.67 | 204,665 | 43.5 | 344,326.85 | 43.19 | 347,192.2 | 43.55 | +2,865.34 | +140 | 273 | 0.06 |
| 2026/01/16 | 15.7 | +0.45 | +2.95 | 346,971 | 540,216.69 | 146,810 | 42.31 | 227,596.18 | 42.13 | 228,511.92 | 42.3 | +915.75 | +62.38 | 229 | 0.07 |
| 2026/01/15 | 15.25 | +0.1 | +0.66 | 241,048 | 367,731.45 | 125,892 | 52.23 | 192,055.53 | 52.23 | 192,128.41 | 52.25 | +72.88 | +5.79 | 169 | 0.07 |
| 2026/01/14 | 15.15 | +0 | +0 | 334,748 | 514,176.23 | 189,661 | 56.66 | 291,015.92 | 56.6 | 291,927.22 | 56.78 | +911.29 | +48.05 | 413 | 0.12 |
| 2026/01/13 | 15.15 | -0.15 | -0.98 | 469,827 | 728,651.79 | 292,705 | 62.3 | 453,874.26 | 62.29 | 454,841.78 | 62.42 | +967.52 | +33.05 | 494 | 0.11 |
| 2026/01/12 | 15.3 | +0.8 | +5.52 | 490,312 | 749,734.52 | 271,925 | 55.46 | 414,522.32 | 55.29 | 417,276.09 | 55.66 | +2,753.78 | +101.27 | 313 | 0.06 |
| 2026/01/09 | 14.5 | -1.15 | -7.35 | 463,145 | 686,217.57 | 234,151 | 50.56 | 347,387.79 | 50.62 | 347,657.59 | 50.66 | +269.8 | +11.52 | 523 | 0.11 |
| 2026/01/08 | 15.65 | -1.05 | -6.29 | 941,714 | 1,559,245.77 | 499,167 | 53.01 | 826,330.92 | 53 | 825,469.14 | 52.94 | -861.78 | -17.26 | 1,109 | 0.12 |
| 2026/01/07 | 16.7 | +1.5 | +9.87 | 852,103 | 1,403,373.34 | 452,585 | 53.11 | 745,549.58 | 53.13 | 746,318.83 | 53.18 | +769.25 | +17 | 1,123 | 0.13 |
| 2026/01/06 | 15.2 | +1.35 | +9.75 | 322,394 | 479,045.62 | 135,136 | 41.92 | 200,289.64 | 41.81 | 200,332.41 | 41.82 | +42.77 | +3.17 | 99 | 0.03 |
| 2026/01/05 | 13.85 | +1.25 | +9.92 | 264,403 | 358,498.49 | 96,890 | 36.64 | 129,852.16 | 36.22 | 131,085.58 | 36.57 | +1,233.41 | +127.3 | 183 | 0.07 |
| 2026/01/02 | 12.6 | +0.35 | +2.86 | 198,405 | 244,849.05 | 99,108 | 49.95 | 121,526.46 | 49.63 | 122,250.26 | 49.93 | +723.8 | +73.03 | 224 | 0.11 |
| 2025/12/31 | 12.25 | +0.2 | +1.66 | 222,138 | 275,877.24 | 121,403 | 54.65 | 150,732.3 | 54.64 | 151,084.27 | 54.77 | +351.96 | +28.99 | 116 | 0.05 |
| 2025/12/30 | 12.05 | +0.25 | +2.12 | 193,409 | 230,484.62 | 103,279 | 53.4 | 122,790.5 | 53.27 | 123,128.09 | 53.42 | +337.59 | +32.69 | 236 | 0.12 |
| 2025/12/29 | 11.8 | +0.4 | +3.51 | 205,806 | 245,382.04 | 98,261 | 47.74 | 116,819.43 | 47.61 | 117,367.17 | 47.83 | +547.75 | +55.74 | 312 | 0.15 |
| 2025/12/26 | 11.4 | -0.05 | -0.44 | 36,099 | 40,901.2 | 14,524 | 40.23 | 16,459.57 | 40.24 | 16,505.42 | 40.35 | +45.85 | +31.57 | 1 | 0 |
| 2025/12/19 | 11.25 | +0.1 | +0.9 | 31,818 | 35,689.63 | 7,097 | 22.3 | 7,947 | 22.27 | 7,968.9 | 22.33 | +21.89 | +30.85 | 31 | 0.1 |
| 2025/12/18 | 11.15 | -0.15 | -1.33 | 25,395 | 28,418.57 | 6,990 | 27.52 | 7,824.01 | 27.53 | 7,830.28 | 27.55 | +6.27 | +8.97 | 2 | 0.01 |
| 2025/12/17 | 11.3 | +0 | +0 | 23,234 | 26,409.82 | 7,298 | 31.41 | 8,291.32 | 31.39 | 8,308.35 | 31.46 | +17.03 | +23.34 | 1 | 0 |
| 2025/12/16 | 11.3 | -0.15 | -1.31 | 35,737 | 40,562.14 | 12,306 | 34.44 | 13,955.27 | 34.4 | 13,982.68 | 34.47 | +27.41 | +22.28 | 30 | 0.08 |
| 2025/12/15 | 11.45 | +0.1 | +0.88 | 39,204 | 44,909.19 | 15,058 | 38.41 | 17,202.89 | 38.31 | 17,270.92 | 38.46 | +68.03 | +45.18 | 32 | 0.08 |
| 2025/11/26 | 11.3 | +0.25 | +2.26 | 59,341 | 67,109.75 | 20,861 | 35.09 | 23,512.17 | 35.04 | 23,549.11 | 35.09 | +36.95 | +17.71 | 5 | 0.01 |
| 2025/11/25 | 11.05 | +0.2 | +1.84 | 56,969 | 63,207.22 | 21,897 | 38.44 | 24,287.13 | 38.42 | 24,324.13 | 38.48 | +37 | +16.9 | 17 | 0.03 |
| 2025/11/24 | 10.85 | +0.05 | +0.46 | 604,154 | 655,864.72 | 47,404 | 7.85 | 51,586.01 | 7.87 | 51,595.66 | 7.87 | +9.64 | +2.03 | 0 | 0 |
| 2025/11/21 | 10.8 | -0.35 | -3.14 | 55,957 | 61,202.92 | 15,970 | 28.54 | 17,483.56 | 28.57 | 17,548.17 | 28.67 | +64.61 | +40.46 | 1 | 0 |
| 2025/11/20 | 11.15 | +0.15 | +1.36 | 25,344 | 28,241.33 | 5,180 | 20.44 | 5,764.06 | 20.41 | 5,773.1 | 20.44 | +9.04 | +17.45 | 0 | 0 |
| 2025/11/19 | 11 | -0.15 | -1.35 | 42,995 | 47,703.01 | 13,132 | 30.54 | 14,598 | 30.6 | 14,630.4 | 30.67 | +32.4 | +24.67 | 1 | 0 |
| 2025/11/18 | 11.15 | -0.4 | -3.46 | 43,495 | 49,274.53 | 10,675 | 24.54 | 12,092.82 | 24.54 | 12,171.33 | 24.7 | +78.5 | +73.54 | 4 | 0.01 |
| 2025/11/17 | 11.55 | -0.15 | -1.28 | 56,682 | 66,308.35 | 16,223 | 28.62 | 19,061.49 | 28.75 | 19,055.05 | 28.74 | -6.43 | -3.97 | 14 | 0.02 |
| 2025/11/14 | 11.7 | -0.3 | -2.5 | 56,862 | 67,344.76 | 16,382 | 28.81 | 19,403.12 | 28.81 | 19,441.53 | 28.87 | +38.4 | +23.44 | 0 | 0 |
| 2025/11/13 | 12 | +0.15 | +1.27 | 34,846 | 41,539.37 | 9,385 | 26.93 | 11,145.22 | 26.83 | 11,172.4 | 26.9 | +27.18 | +28.96 | 4 | 0.01 |
| 2025/11/12 | 11.85 | +0.15 | +1.28 | 26,985 | 32,061.72 | 8,933 | 33.1 | 10,611.68 | 33.1 | 10,620.51 | 33.13 | +8.82 | +9.88 | 0 | 0 |
| 2025/11/11 | 11.7 | -0.2 | -1.68 | 46,597 | 54,779.46 | 9,861 | 21.16 | 11,604.67 | 21.18 | 11,626.7 | 21.22 | +22.02 | +22.34 | 1 | 0 |
| 2025/11/10 | 11.9 | -0.1 | -0.83 | 30,301 | 36,086.95 | 11,045 | 36.45 | 13,149.68 | 36.44 | 13,168.37 | 36.49 | +18.69 | +16.92 | 0 | 0 |
| 2025/11/07 | 12 | +0.15 | +1.27 | 33,736 | 40,586.44 | 10,632 | 31.52 | 12,789.93 | 31.51 | 12,800.58 | 31.54 | +10.64 | +10.01 | 10 | 0.03 |
| 2025/11/06 | 11.85 | +0.05 | +0.42 | 50,916 | 60,466.35 | 11,285 | 22.16 | 13,368.77 | 22.11 | 13,410.48 | 22.18 | +41.7 | +36.96 | 52 | 0.1 |
| 2025/11/05 | 11.8 | +0.15 | +1.29 | 56,868 | 66,754.85 | 18,727 | 32.93 | 21,859.25 | 32.75 | 22,033.69 | 33.01 | +174.44 | +93.15 | 1 | 0 |
| 2025/11/04 | 11.65 | -0.25 | -2.1 | 60,340 | 71,204.86 | 13,198 | 21.87 | 15,621.54 | 21.94 | 15,677.78 | 22.02 | +56.24 | +42.61 | 2 | 0 |
| 2025/11/03 | 11.9 | -0.25 | -2.06 | 81,186 | 97,751.15 | 23,525 | 28.98 | 28,361.74 | 29.01 | 28,419.51 | 29.07 | +57.77 | +24.56 | 3 | 0 |
| 2025/10/31 | 12.15 | -0.65 | -5.08 | 104,471 | 128,798.15 | 23,537 | 22.53 | 29,079.74 | 22.58 | 29,057.08 | 22.56 | -22.66 | -9.63 | 25 | 0.02 |
| 2025/10/30 | 12.8 | -0.25 | -1.92 | 53,772 | 69,551.15 | 13,174 | 24.5 | 17,129.06 | 24.63 | 17,099.77 | 24.59 | -29.29 | -22.23 | 44 | 0.08 |
| 2025/10/29 | 13.05 | -0.05 | -0.38 | 37,010 | 48,430.54 | 8,075 | 21.82 | 10,568.99 | 21.82 | 10,575.73 | 21.84 | +6.74 | +8.34 | 4 | 0.01 |
| 2025/10/28 | 13.1 | -0.1 | -0.76 | 34,889 | 45,647.58 | 9,783 | 28.04 | 12,809.02 | 28.06 | 12,812.4 | 28.07 | +3.38 | +3.45 | 23 | 0.07 |
| 2025/10/27 | 13.2 | +0 | +0 | 51,407 | 68,025.04 | 16,832 | 32.74 | 22,314.63 | 32.8 | 22,326.8 | 32.82 | +12.16 | +7.23 | 9 | 0.02 |
| 2025/10/23 | 13.2 | +0.05 | +0.38 | 44,056 | 57,997.19 | 11,950 | 27.12 | 15,719.61 | 27.1 | 15,744.55 | 27.15 | +24.94 | +20.87 | 0 | 0 |
| 2025/10/22 | 13.15 | +0.1 | +0.77 | 37,001 | 48,482.4 | 8,280 | 22.38 | 10,834.92 | 22.35 | 10,853.08 | 22.39 | +18.15 | +21.92 | 0 | 0 |
| 2025/10/21 | 13.05 | -0.2 | -1.51 | 53,886 | 70,354.74 | 8,046 | 14.93 | 10,517.88 | 14.95 | 10,526.11 | 14.96 | +8.23 | +10.23 | 32 | 0.06 |
| 2025/10/20 | 13.25 | +0.05 | +0.38 | 30,207 | 39,888.57 | 6,214 | 20.57 | 8,195.73 | 20.55 | 8,213.56 | 20.59 | +17.83 | +28.69 | 17 | 0.06 |
| 2025/10/17 | 13.2 | -0.05 | -0.38 | 32,296 | 42,666.19 | 10,098 | 31.27 | 13,365.34 | 31.33 | 13,360.57 | 31.31 | -4.78 | -4.73 | 14 | 0.04 |
| 2025/10/16 | 13.25 | +0.1 | +0.76 | 28,836 | 38,211.72 | 7,374 | 25.57 | 9,768.28 | 25.56 | 9,774.39 | 25.58 | +6.11 | +8.29 | 1 | 0 |
| 2025/10/15 | 13.15 | -0.05 | -0.38 | 54,818 | 71,777.14 | 17,132 | 31.25 | 22,423.35 | 31.24 | 22,461.22 | 31.29 | +37.88 | +22.11 | 47 | 0.09 |
| 2025/10/14 | 13.2 | -0.35 | -2.58 | 68,064 | 91,092.92 | 24,849 | 36.51 | 33,279.71 | 36.53 | 33,379.54 | 36.64 | +99.82 | +40.17 | 12 | 0.02 |
| 2025/10/13 | 13.55 | -0.45 | -3.21 | 79,229 | 106,705.88 | 24,497 | 30.92 | 32,937.75 | 30.87 | 32,978.38 | 30.91 | +40.62 | +16.58 | 28 | 0.04 |
| 2025/10/09 | 14 | -0.1 | -0.71 | 65,515 | 92,834.93 | 26,699 | 40.75 | 37,835.43 | 40.76 | 37,857.31 | 40.78 | +21.87 | +8.19 | 3 | 0 |
| 2025/10/08 | 14.1 | +0.1 | +0.71 | 36,681 | 51,247.56 | 13,713 | 37.38 | 19,111.17 | 37.29 | 19,142.9 | 37.35 | +31.74 | +23.15 | 24 | 0.07 |
| 2025/10/07 | 14 | +0.2 | +1.45 | 50,328 | 70,503.33 | 14,159 | 28.13 | 19,811.39 | 28.1 | 19,832.35 | 28.13 | +20.96 | +14.81 | 3 | 0.01 |
| 2025/10/03 | 13.8 | +0 | +0 | 41,556 | 57,345.78 | 15,871 | 38.19 | 21,825.28 | 38.06 | 21,922.33 | 38.23 | +97.06 | +61.15 | 29 | 0.07 |
| 2025/10/02 | 13.8 | +0.05 | +0.36 | 62,496 | 87,288.95 | 26,852 | 42.97 | 37,625.91 | 43.11 | 37,590 | 43.06 | -35.91 | -13.37 | 45 | 0.07 |
| 2025/10/01 | 13.75 | +0.1 | +0.73 | 61,327 | 85,299.48 | 24,464 | 39.89 | 34,014.8 | 39.88 | 34,036.39 | 39.9 | +21.59 | +8.82 | 22 | 0.04 |
| 2025/09/30 | 13.65 | +0 | +0 | 38,805 | 53,044.56 | 10,389 | 26.77 | 14,190.02 | 26.75 | 14,202.42 | 26.77 | +12.39 | +11.93 | 20 | 0.05 |
| 2025/09/26 | 13.65 | -0.45 | -3.19 | 75,113 | 102,620.22 | 27,940 | 37.2 | 38,149.46 | 37.18 | 38,267.3 | 37.29 | +117.84 | +42.18 | 40 | 0.05 |
| 2025/09/25 | 14.1 | +0.5 | +3.68 | 192,977 | 277,952.45 | 102,245 | 52.98 | 146,948.67 | 52.87 | 147,805.82 | 53.18 | +857.15 | +83.83 | 546 | 0.28 |
| 2025/09/24 | 13.6 | -0.1 | -0.73 | 47,220 | 64,054.44 | 19,978 | 42.31 | 27,072.95 | 42.27 | 27,109.47 | 42.32 | +36.52 | +18.28 | 54 | 0.11 |
| 2025/09/23 | 13.7 | +0.2 | +1.48 | 80,244 | 109,582.54 | 31,612 | 39.39 | 43,093.56 | 39.33 | 43,152.74 | 39.38 | +59.18 | +18.72 | 145 | 0.18 |
| 2025/09/22 | 13.5 | -0.05 | -0.37 | 41,099 | 55,501.38 | 13,258 | 32.26 | 17,916.88 | 32.28 | 17,937.79 | 32.32 | +20.91 | +15.77 | 0 | 0 |
| 2025/09/19 | 13.55 | -0.15 | -1.09 | 109,109 | 147,246.97 | 39,219 | 35.94 | 52,871.06 | 35.91 | 52,973.51 | 35.98 | +102.45 | +26.12 | 80 | 0.07 |
| 2025/09/18 | 13.7 | +0.2 | +1.48 | 122,136 | 167,122.86 | 49,176 | 40.26 | 67,236.38 | 40.23 | 67,313.6 | 40.28 | +77.22 | +15.7 | 60 | 0.05 |
| 2025/09/17 | 13.5 | +0.8 | +6.3 | 152,860 | 204,238.83 | 48,685 | 31.85 | 64,651.86 | 31.66 | 65,384.4 | 32.01 | +732.54 | +150.47 | 71 | 0.05 |
| 2025/09/16 | 12.7 | +0.2 | +1.6 | 51,135 | 64,489.66 | 11,921 | 23.31 | 14,954.44 | 23.19 | 14,992.99 | 23.25 | +38.55 | +32.33 | 50 | 0.1 |
| 2025/09/15 | 12.5 | -0.05 | -0.4 | 26,382 | 33,022.72 | 6,369 | 24.14 | 7,968.64 | 24.13 | 7,976.53 | 24.15 | +7.89 | +12.4 | 0 | 0 |
| 2025/09/12 | 12.55 | +0.25 | +2.03 | 60,018 | 75,066.75 | 15,094 | 25.15 | 18,831 | 25.09 | 18,879.08 | 25.15 | +48.08 | +31.85 | 55 | 0.09 |
| 2025/09/11 | 12.3 | -0.25 | -1.99 | 60,522 | 74,875.42 | 15,796 | 26.1 | 19,575.15 | 26.14 | 19,597.69 | 26.17 | +22.53 | +14.26 | 2 | 0 |
| 2025/09/10 | 12.55 | +0.1 | +0.8 | 71,397 | 89,281.11 | 18,882 | 26.45 | 23,587.67 | 26.42 | 23,633.92 | 26.47 | +46.24 | +24.49 | 0 | 0 |
| 2025/09/09 | 12.45 | -0.05 | -0.4 | 38,042 | 47,352.26 | 13,076 | 34.37 | 16,260.25 | 34.34 | 16,295.88 | 34.41 | +35.62 | +27.24 | 0 | 0 |
| 2025/09/08 | 12.5 | +0.2 | +1.63 | 43,884 | 54,699.62 | 14,804 | 33.73 | 18,416.88 | 33.67 | 18,462.33 | 33.75 | +45.44 | +30.69 | 20 | 0.05 |
| 2025/09/05 | 12.3 | +0 | +0 | 30,942 | 38,261.1 | 10,412 | 33.65 | 12,870.5 | 33.64 | 12,875.58 | 33.65 | +5.08 | +4.88 | 33 | 0.11 |
| 2025/09/04 | 12.3 | +0.05 | +0.41 | 28,147 | 34,633.4 | 7,094 | 25.2 | 8,734.25 | 25.22 | 8,731.53 | 25.21 | -2.72 | -3.83 | 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。
