2409
14.25
TWD+0.45 (3.26%)
2025.04.02收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2025/04/02) 當沖狀況。整體成交張數為9,680張，佔整體市場成交張數的31.93%。當日現股當沖之總損益為+18萬元、每張平均損益則為+19元。
開盤價
14
收盤價
14.25
當日範圍
13.95 - 14.3
成交張數
30,321
開盤價(昨)
13.55
收盤價(昨)
13.8
昨日範圍
13.5 - 14
成交張數(昨)
25,679
成交金額
4.29億
成交金額(昨)
3.54億
52週範圍
13.4 - 19.75
發行股數
77億
市值
1093億
現股當沖－歷史逐日資訊
開盤價
14
收盤價
14.25
成交張數
30,321
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/21 | 15.1 | +0.1 | +0.67 | 17,151 | 25,758.08 | 3,879 | 22.62 | 5,821.85 | 22.6 | 5,830.31 | 22.63 | +8.46 | +21.81 | 0 | 0 |
| 2025/02/20 | 15 | +0 | +0 | 32,180 | 48,347.46 | 6,953 | 21.61 | 10,441.59 | 21.6 | 10,456.2 | 21.63 | +14.61 | +21.01 | 2 | 0.01 |
| 2025/02/19 | 15 | +0.6 | +4.17 | 67,789 | 101,174.11 | 22,577 | 33.3 | 33,607.25 | 33.22 | 33,724.62 | 33.33 | +117.38 | +51.99 | 18 | 0.03 |
| 2025/02/18 | 14.4 | -0.05 | -0.35 | 20,858 | 29,955.83 | 5,902 | 28.3 | 8,484.83 | 28.32 | 8,492.64 | 28.35 | +7.82 | +13.24 | 10 | 0.05 |
| 2025/02/17 | 14.45 | +0.1 | +0.7 | 32,360 | 46,992.96 | 8,857 | 27.37 | 12,858 | 27.36 | 12,869.83 | 27.39 | +11.83 | +13.36 | 0 | 0 |
| 2025/02/14 | 14.35 | +0.3 | +2.14 | 78,860 | 113,533.18 | 32,128 | 40.74 | 46,213.42 | 40.7 | 46,318.72 | 40.8 | +105.31 | +32.78 | 11 | 0.01 |
| 2025/02/13 | 14.05 | +0.4 | +2.93 | 37,374 | 52,200.06 | 8,789 | 23.52 | 12,226.15 | 23.42 | 12,266.91 | 23.5 | +40.77 | +46.38 | 0 | 0 |
| 2025/02/12 | 13.65 | +0.15 | +1.11 | 33,451 | 46,025.76 | 15,816 | 47.28 | 21,796.79 | 47.36 | 21,787.33 | 47.34 | -9.46 | -5.98 | 2 | 0.01 |
| 2025/02/11 | 13.5 | -0.05 | -0.37 | 14,517 | 19,705.77 | 3,390 | 23.35 | 4,604.83 | 23.37 | 4,606.35 | 23.38 | +1.52 | +4.48 | 0 | 0 |
| 2025/02/10 | 13.55 | -0.25 | -1.81 | 19,350 | 26,284.77 | 4,007 | 20.71 | 5,453.28 | 20.75 | 5,452.48 | 20.74 | -0.81 | -2.02 | 2 | 0.01 |
| 2025/02/07 | 13.8 | +0.05 | +0.36 | 12,881 | 17,837.41 | 3,259 | 25.3 | 4,515.61 | 25.32 | 4,515.2 | 25.31 | -0.41 | -1.26 | 5 | 0.04 |
| 2025/02/06 | 13.75 | -0.2 | -1.43 | 18,243 | 25,092.56 | 4,754 | 26.06 | 6,537.79 | 26.05 | 6,544.73 | 26.08 | +6.93 | +14.59 | 0 | 0 |
| 2025/02/05 | 13.95 | +0.45 | +3.33 | 18,198 | 25,153.89 | 4,032 | 22.16 | 5,538.62 | 22.02 | 5,556.44 | 22.09 | +17.81 | +44.17 | 15 | 0.08 |
| 2025/02/04 | 13.5 | -0.25 | -1.82 | 18,890 | 25,781.97 | 6,383 | 33.79 | 8,721.22 | 33.83 | 8,731.17 | 33.87 | +9.96 | +15.6 | 0 | 0 |
| 2025/02/03 | 13.75 | -0.4 | -2.83 | 29,107 | 40,068.05 | 6,575 | 22.59 | 9,047.66 | 22.58 | 9,061.6 | 22.62 | +13.95 | +21.21 | 2 | 0.01 |
| 2025/01/22 | 14.15 | +0.4 | +2.91 | 38,785 | 54,186.07 | 6,523 | 16.82 | 9,070.01 | 16.74 | 9,116.41 | 16.82 | +46.39 | +71.12 | 26 | 0.07 |
| 2025/01/21 | 13.75 | -0.1 | -0.72 | 27,336 | 37,839.43 | 10,605 | 38.8 | 14,683.86 | 38.81 | 14,704.31 | 38.86 | +20.45 | +19.28 | 3 | 0.01 |
| 2025/01/20 | 13.85 | +0.05 | +0.36 | 14,536 | 20,021.29 | 4,985 | 34.29 | 6,854.07 | 34.23 | 6,868.48 | 34.31 | +14.41 | +28.91 | 0 | 0 |
| 2025/01/17 | 13.8 | +0.1 | +0.73 | 16,170 | 22,323.59 | 3,655 | 22.6 | 5,043.8 | 22.59 | 5,052.16 | 22.63 | +8.37 | +22.89 | 100 | 0.62 |
| 2025/01/16 | 13.7 | -0.1 | -0.72 | 23,559 | 32,775.71 | 5,466 | 23.2 | 7,618.01 | 23.24 | 7,637.03 | 23.3 | +19.02 | +34.81 | 1 | 0 |
| 2025/01/15 | 13.8 | +0.4 | +2.99 | 31,238 | 43,231.75 | 9,220 | 29.52 | 12,690.74 | 29.36 | 12,781.94 | 29.57 | +91.2 | +98.92 | 19 | 0.06 |
| 2025/01/14 | 13.4 | +0 | +0 | 36,174 | 48,590.45 | 7,086 | 19.59 | 9,509.66 | 19.57 | 9,525.69 | 19.6 | +16.04 | +22.63 | 6 | 0.02 |
| 2025/01/13 | 13.4 | -0.4 | -2.9 | 42,005 | 56,411.03 | 12,299 | 29.28 | 16,515.74 | 29.28 | 16,553.14 | 29.34 | +37.4 | +30.4 | 20 | 0.05 |
| 2025/01/10 | 13.8 | -0.3 | -2.13 | 35,206 | 48,935.8 | 7,488 | 21.27 | 10,395.91 | 21.24 | 10,438.22 | 21.33 | +42.31 | +56.5 | 22 | 0.06 |
| 2025/01/09 | 14.1 | -0.5 | -3.42 | 30,578 | 43,584.48 | 5,996 | 19.61 | 8,550.27 | 19.62 | 8,560.7 | 19.64 | +10.44 | +17.4 | 0 | 0 |
| 2025/01/08 | 14.6 | -0.1 | -0.68 | 16,117 | 23,512.38 | 4,422 | 27.44 | 6,448.01 | 27.42 | 6,453.56 | 27.45 | +5.55 | +12.55 | 0 | 0 |
| 2025/01/07 | 14.7 | +0.2 | +1.38 | 30,002 | 44,382.2 | 9,186 | 30.62 | 13,587.31 | 30.61 | 13,591.59 | 30.62 | +4.29 | +4.66 | 20 | 0.07 |
| 2025/01/06 | 14.5 | +0.2 | +1.4 | 20,317 | 29,491.81 | 4,759 | 23.42 | 6,889.97 | 23.36 | 6,904.02 | 23.41 | +14.05 | +29.53 | 42 | 0.21 |
| 2025/01/03 | 14.3 | -0.1 | -0.69 | 19,233 | 27,676.44 | 3,637 | 18.91 | 5,238.65 | 18.93 | 5,247.97 | 18.96 | +9.32 | +25.64 | 17 | 0.09 |
| 2025/01/02 | 14.4 | -0.25 | -1.71 | 28,070 | 40,546.69 | 9,028 | 32.16 | 13,040.5 | 32.16 | 13,051.7 | 32.19 | +11.21 | +12.41 | 32 | 0.11 |
| 2024/12/31 | 14.65 | -0.2 | -1.35 | 20,070 | 29,419.57 | 3,689 | 18.38 | 5,405.1 | 18.37 | 5,422.07 | 18.43 | +16.98 | +46.02 | 2 | 0.01 |
| 2024/12/30 | 14.85 | -0.25 | -1.66 | 15,451 | 23,200.83 | 3,032 | 19.62 | 4,556.32 | 19.64 | 4,571.85 | 19.71 | +15.53 | +51.22 | 1 | 0.01 |
| 2024/12/27 | 15.1 | -0.05 | -0.33 | 6,505 | 9,813.47 | 1,174 | 18.05 | 1,772.23 | 18.06 | 1,772.1 | 18.06 | -0.14 | -1.15 | 0 | 0 |
| 2024/12/26 | 15.15 | +0 | +0 | 6,266 | 9,544.23 | 1,305 | 20.83 | 1,984.88 | 20.8 | 1,989.11 | 20.84 | +4.22 | +32.38 | 7 | 0.11 |
| 2024/12/25 | 15.15 | -0.05 | -0.33 | 14,298 | 21,692.04 | 3,956 | 27.67 | 5,992.99 | 27.63 | 6,007.9 | 27.7 | +14.9 | +37.68 | 5 | 0.03 |
| 2024/12/24 | 15.2 | -0.15 | -0.98 | 17,229 | 26,456.4 | 4,316 | 25.05 | 6,615.85 | 25.01 | 6,626.44 | 25.05 | +10.6 | +24.55 | 6 | 0.03 |
| 2024/12/23 | 15.35 | +0.95 | +6.6 | 36,252 | 55,064.04 | 9,820 | 27.09 | 14,774.74 | 26.83 | 14,936.93 | 27.13 | +162.19 | +165.17 | 2 | 0.01 |
| 2024/12/20 | 14.4 | -0.5 | -3.36 | 40,037 | 58,361.87 | 9,141 | 22.83 | 13,301.87 | 22.79 | 13,405.58 | 22.97 | +103.72 | +113.46 | 5 | 0.01 |
| 2024/12/19 | 14.9 | -0.3 | -1.97 | 22,736 | 33,943.39 | 4,723 | 20.77 | 7,059.64 | 20.8 | 7,055.12 | 20.78 | -4.52 | -9.57 | 15 | 0.07 |
| 2024/12/18 | 15.2 | +0.05 | +0.33 | 15,184 | 22,987.27 | 2,191 | 14.43 | 3,311.08 | 14.4 | 3,321.33 | 14.45 | +10.25 | +46.78 | 15 | 0.1 |
| 2024/12/17 | 15.15 | -0.35 | -2.26 | 28,448 | 43,406.72 | 4,993 | 17.55 | 7,610.69 | 17.53 | 7,645.98 | 17.61 | +35.29 | +70.68 | 0 | 0 |
| 2024/12/16 | 15.5 | -0.25 | -1.59 | 25,231 | 39,471.82 | 6,801 | 26.96 | 10,661.74 | 27.01 | 10,670.41 | 27.03 | +8.67 | +12.75 | 1 | 0 |
| 2024/12/13 | 15.75 | -0.3 | -1.87 | 20,923 | 33,059.35 | 5,444 | 26.02 | 8,593.73 | 25.99 | 8,619.67 | 26.07 | +25.95 | +47.66 | 8 | 0.04 |
| 2024/12/12 | 16.05 | +0.3 | +1.9 | 27,073 | 43,422.59 | 5,447 | 20.12 | 8,719.35 | 20.08 | 8,730.51 | 20.11 | +11.16 | +20.49 | 1 | 0 |
| 2024/12/11 | 15.75 | +0.15 | +0.96 | 22,131 | 35,048.17 | 6,304 | 28.49 | 9,950.94 | 28.39 | 9,981.56 | 28.48 | +30.61 | +48.56 | 3 | 0.01 |
| 2024/12/10 | 15.6 | +0.05 | +0.32 | 12,009 | 18,855.78 | 3,855 | 32.1 | 6,060.84 | 32.14 | 6,066.05 | 32.17 | +5.21 | +13.51 | 3 | 0.02 |
| 2024/12/09 | 15.55 | -0.25 | -1.58 | 12,092 | 18,911.72 | 1,567 | 12.96 | 2,449.46 | 12.95 | 2,457.7 | 13 | +8.24 | +52.58 | 1 | 0.01 |
| 2024/12/06 | 15.8 | +0.1 | +0.64 | 8,904 | 14,088.22 | 2,422 | 27.2 | 3,832.03 | 27.2 | 3,833.03 | 27.21 | +0.99 | +4.11 | 1 | 0.01 |
| 2024/12/05 | 15.7 | -0.1 | -0.63 | 14,226 | 22,489.09 | 4,181 | 29.39 | 6,613.12 | 29.41 | 6,619.27 | 29.43 | +6.15 | +14.71 | 27 | 0.19 |
| 2024/12/04 | 15.8 | -0.2 | -1.25 | 8,049 | 12,753.23 | 1,311 | 16.29 | 2,078.44 | 16.3 | 2,080.03 | 16.31 | +1.59 | +12.17 | 5 | 0.06 |
| 2024/12/03 | 16 | +0.35 | +2.24 | 11,182 | 17,804.78 | 1,743 | 15.59 | 2,768.03 | 15.55 | 2,775.04 | 15.59 | +7.01 | +40.22 | 0 | 0 |
| 2024/12/02 | 15.65 | +0.05 | +0.32 | 9,301 | 14,611.86 | 1,551 | 16.68 | 2,435.43 | 16.67 | 2,438.89 | 16.69 | +3.46 | +22.31 | 1 | 0.01 |
| 2024/11/29 | 15.6 | +0.15 | +0.97 | 15,760 | 24,538.03 | 4,181 | 26.53 | 6,613.12 | 26.95 | 6,619.27 | 26.98 | +6.15 | +14.71 | 0 | 0 |
| 2024/11/28 | 15.45 | -0.15 | -0.96 | 17,301 | 26,789.42 | 5,805 | 33.55 | 8,980.42 | 33.52 | 9,003.23 | 33.61 | +22.8 | +39.29 | 0 | 0 |
| 2024/11/27 | 15.6 | -0.25 | -1.58 | 15,153 | 23,860.36 | 2,907 | 19.18 | 4,570.89 | 19.16 | 4,583.93 | 19.21 | +13.04 | +44.86 | 28 | 0.18 |
| 2024/11/26 | 15.85 | -0.05 | -0.31 | 12,393 | 19,718.42 | 4,526 | 36.52 | 7,197.42 | 36.5 | 7,204.81 | 36.54 | +7.39 | +16.34 | 131 | 1.06 |
| 2024/11/25 | 15.9 | +0.1 | +0.63 | 27,833 | 44,509.21 | 4,888 | 17.56 | 7,814.19 | 17.56 | 7,833.1 | 17.6 | +18.91 | +38.69 | 31 | 0.11 |
| 2024/11/22 | 15.8 | +0.1 | +0.64 | 16,010 | 25,479.83 | 3,394 | 21.2 | 5,394.75 | 21.17 | 5,408.66 | 21.23 | +13.91 | +41 | 5 | 0.03 |
| 2024/11/21 | 15.7 | +0 | +0 | 14,339 | 22,548.27 | 3,798 | 26.49 | 5,959.82 | 26.43 | 5,980.51 | 26.52 | +20.68 | +54.45 | 2 | 0.01 |
| 2024/11/20 | 15.7 | -0.25 | -1.57 | 15,344 | 24,160.29 | 2,895 | 18.87 | 4,563.02 | 18.89 | 4,563.73 | 18.89 | +0.71 | +2.45 | 0 | 0 |
| 2024/11/19 | 15.95 | +0.1 | +0.63 | 15,654 | 24,902.26 | 6,181 | 39.48 | 9,797.6 | 39.34 | 9,842.21 | 39.52 | +44.6 | +72.16 | 0 | 0 |
| 2024/11/18 | 15.85 | -0.1 | -0.63 | 21,123 | 33,458 | 6,208 | 29.39 | 9,831.67 | 29.39 | 9,845.16 | 29.43 | +13.48 | +21.72 | 0 | 0 |
| 2024/11/15 | 15.95 | +0.4 | +2.57 | 18,556 | 29,614.75 | 5,441 | 29.32 | 8,624.97 | 29.12 | 8,664.5 | 29.26 | +39.54 | +72.67 | 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。
