2409
12.6
TWD-0.20 (-1.56%)
2025.07.04收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2025/07/04) 當沖狀況。整體成交張數為9,374張，佔整體市場成交張數的32.8%。當日現股當沖之總損益為+31.41萬元、每張平均損益則為+34元。
開盤價
12.9
收盤價
12.6
當日範圍
12.5 - 12.95
成交張數
28,582
開盤價(昨)
12.45
收盤價(昨)
12.8
昨日範圍
12.45 - 12.85
成交張數(昨)
36,428
成交金額
3.62億
成交金額(昨)
4.64億
52週範圍
10.6 - 19.75
發行股數
75億
市值
951億
現股當沖－歷史逐日資訊
開盤價
12.9
收盤價
12.6
成交張數
28,582
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(%) | ||||||
| 2025/07/04 | 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 |
| 2025/04/14 | 12.35 | +0.5 | +4.22 | 43,876 | 54,431.49 | 18,282 | 41.67 | 22,623.94 | 41.56 | 22,721.16 | 41.74 | +97.22 | +53.18 | 16 | 0.04 |
| 2025/04/11 | 11.85 | +0.2 | +1.72 | 40,458 | 47,073.09 | 15,188 | 37.54 | 17,469.04 | 37.11 | 17,676.28 | 37.55 | +207.24 | +136.45 | 10 | 0.02 |
| 2025/04/10 | 11.65 | +1.05 | +9.91 | 12,951 | 15,088.3 | 1,668 | 12.88 | 1,943.22 | 12.88 | 1,943.22 | 12.88 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 10.6 | -1.15 | -9.79 | 73,263 | 80,776.43 | 28,979 | 39.55 | 32,182.24 | 39.84 | 32,409.81 | 40.12 | +227.56 | +78.53 | 24 | 0.03 |
| 2025/04/08 | 11.75 | -1.1 | -8.56 | 94,180 | 112,903.31 | 31,561 | 33.51 | 37,927.97 | 33.59 | 38,064.71 | 33.71 | +136.74 | +43.32 | 0 | 0 |
| 2025/04/07 | 12.85 | -1.4 | -9.82 | 8,821 | 11,335.2 | 26 | 0.29 | 33.41 | 0.29 | 33.41 | 0.29 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 14.25 | +0.45 | +3.26 | 30,321 | 42,936.68 | 9,680 | 31.93 | 13,686.47 | 31.88 | 13,704.47 | 31.92 | +18 | +18.6 | 37 | 0.12 |
| 2025/04/01 | 13.8 | +0.35 | +2.6 | 25,679 | 35,381.77 | 9,021 | 35.13 | 12,368.82 | 34.96 | 12,419.04 | 35.1 | +50.23 | +55.68 | 13 | 0.05 |
| 2025/03/31 | 13.45 | -0.85 | -5.94 | 53,079 | 72,149.94 | 16,177 | 30.48 | 21,969.24 | 30.45 | 22,053.33 | 30.57 | +84.09 | +51.98 | 11 | 0.02 |
| 2025/03/28 | 14.3 | -0.6 | -4.03 | 41,122 | 59,766.9 | 5,552 | 13.5 | 8,135.6 | 13.61 | 8,005.77 | 13.39 | -129.83 | -233.84 | 83 | 0.2 |
| 2025/03/27 | 14.9 | -0.25 | -1.65 | 24,634 | 36,774.28 | 6,048 | 24.55 | 9,034.03 | 24.57 | 9,027.65 | 24.55 | -6.39 | -10.57 | 62 | 0.25 |
| 2025/03/26 | 15.15 | +0.45 | +3.06 | 36,585 | 54,961.85 | 8,214 | 22.45 | 12,296.55 | 22.37 | 12,351.19 | 22.47 | +54.65 | +66.53 | 0 | 0 |
| 2025/03/25 | 14.7 | -0.55 | -3.61 | 50,696 | 75,674.41 | 10,545 | 20.8 | 15,818.46 | 20.9 | 15,718.16 | 20.77 | -100.3 | -95.12 | 0 | 0 |
| 2025/03/24 | 15.25 | +0.2 | +1.33 | 22,988 | 34,742.69 | 4,770 | 20.75 | 7,168.9 | 20.63 | 7,211.35 | 20.76 | +42.45 | +88.99 | 0 | 0 |
| 2025/03/21 | 15.05 | -0.3 | -1.95 | 62,175 | 93,692.15 | 19,234 | 30.94 | 29,005.01 | 30.96 | 29,042.76 | 31 | +37.76 | +19.63 | 0 | 0 |
| 2025/03/20 | 15.35 | -0.05 | -0.32 | 24,835 | 38,186.5 | 9,448 | 38.04 | 14,522.98 | 38.03 | 14,529.05 | 38.05 | +6.08 | +6.43 | 5 | 0.02 |
| 2025/03/19 | 15.4 | +0.05 | +0.33 | 31,701 | 48,597.98 | 9,289 | 29.3 | 14,222.15 | 29.26 | 14,254.59 | 29.33 | +32.45 | +34.93 | 5 | 0.02 |
| 2025/03/18 | 15.35 | -0.05 | -0.32 | 25,398 | 38,813.53 | 8,434 | 33.21 | 12,877.36 | 33.18 | 12,911.87 | 33.27 | +34.51 | +40.92 | 17 | 0.07 |
| 2025/03/17 | 15.4 | +0.1 | +0.65 | 33,717 | 51,745.75 | 14,211 | 42.15 | 21,781.85 | 42.09 | 21,805.15 | 42.14 | +23.3 | +16.4 | 12 | 0.04 |
| 2025/03/14 | 15.3 | +0.4 | +2.68 | 65,737 | 100,089.47 | 32,360 | 49.23 | 49,253.91 | 49.21 | 49,252.77 | 49.21 | -1.14 | -0.35 | 47 | 0.07 |
| 2025/03/13 | 14.9 | -0.35 | -2.3 | 39,181 | 58,661.97 | 12,796 | 32.66 | 19,190.23 | 32.71 | 19,162.53 | 32.67 | -27.7 | -21.65 | 3 | 0.01 |
| 2025/03/12 | 15.25 | +0.15 | +0.99 | 34,038 | 51,323.61 | 11,007 | 32.34 | 16,511.17 | 32.17 | 16,594.81 | 32.33 | +83.64 | +75.99 | 70 | 0.21 |
| 2025/03/11 | 15.1 | +0.1 | +0.67 | 38,623 | 57,223.78 | 15,532 | 40.21 | 22,826.58 | 39.89 | 22,996.01 | 40.19 | +169.43 | +109.08 | 47 | 0.12 |
| 2025/03/10 | 15 | +0 | +0 | 24,509 | 36,858.94 | 7,707 | 31.45 | 11,578.95 | 31.41 | 11,609.22 | 31.5 | +30.27 | +39.27 | 0 | 0 |
| 2025/03/07 | 15 | -0.05 | -0.33 | 16,337 | 24,580.44 | 4,993 | 30.56 | 7,514.31 | 30.57 | 7,519.35 | 30.59 | +5.04 | +10.09 | 0 | 0 |
| 2025/03/06 | 15.05 | -0.15 | -0.99 | 26,939 | 41,080.62 | 9,038 | 33.55 | 13,733.12 | 33.43 | 13,815.1 | 33.63 | +81.98 | +90.71 | 2 | 0.01 |
| 2025/03/05 | 15.2 | +0.5 | +3.4 | 34,594 | 52,299.8 | 8,437 | 24.39 | 12,657.17 | 24.2 | 12,738.34 | 24.36 | +81.17 | +96.21 | 7 | 0.02 |
| 2025/03/04 | 14.7 | -0.1 | -0.68 | 26,468 | 38,610.21 | 9,912 | 37.45 | 14,408.82 | 37.32 | 14,450.61 | 37.43 | +41.8 | +42.17 | 22 | 0.08 |
| 2025/03/03 | 14.8 | -0.45 | -2.95 | 36,049 | 53,608.86 | 7,288 | 20.22 | 10,856.62 | 20.25 | 10,856.32 | 20.25 | -0.3 | -0.41 | 34 | 0.09 |
| 2025/02/27 | 15.25 | +0.1 | +0.66 | 54,838 | 83,585.5 | 10,509 | 19.16 | 15,965.08 | 19.1 | 16,015.78 | 19.16 | +50.71 | +48.25 | 13 | 0.02 |
| 2025/02/26 | 15.15 | +0.05 | +0.33 | 29,930 | 44,982.6 | 7,910 | 26.43 | 11,849.36 | 26.34 | 11,892.91 | 26.44 | +43.54 | +55.04 | 1 | 0 |
| 2025/02/25 | 15.1 | +0.05 | +0.33 | 29,528 | 44,660.38 | 7,626 | 25.83 | 11,513.24 | 25.78 | 11,532.68 | 25.82 | +19.45 | +25.5 | 0 | 0 |
| 2025/02/24 | 15.05 | -0.05 | -0.33 | 14,896 | 22,328.72 | 3,846 | 25.82 | 5,753.73 | 25.77 | 5,766.81 | 25.83 | +13.08 | +34.01 | 1 | 0.01 |
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。
