2409
18.75
TWD-0.40 (-2.09%)
2026.05.20收盤
友達－現股當沖
友達最新現股當沖狀況
整理友達最新(2026/04/24) 當沖狀況。整體成交張數為96,550張，佔整體市場成交張數的47.54%。當日現股當沖之總損益為+300萬元、每張平均損益則為+31元。
開盤價
19.25
收盤價
18.75
當日範圍
18.6 - 19.3
成交張數
118,263
開盤價(昨)
19.25
收盤價(昨)
19.15
昨日範圍
19 - 20.15
成交張數(昨)
189,971
成交金額
22.31億
成交金額(昨)
36.98億
52週範圍
10.8 - 20.7
發行股數
75億
市值
1415億
現股當沖－歷史逐日資訊
開盤價
19.25
收盤價
18.75
成交張數
118,263
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(%) | ||||||
| 2026/04/24 | 17.2 | -0.55 | -3.1 | 203,075 | 349,955.66 | 96,550 | 47.54 | 166,447.08 | 47.56 | 166,747.04 | 47.65 | +299.95 | +31.07 | 236 | 0.12 |
| 2026/04/23 | 17.75 | -0.8 | -4.31 | 315,847 | 564,570.44 | 148,181 | 46.92 | 264,668.08 | 46.88 | 265,964.24 | 47.11 | +1,296.16 | +87.47 | 439 | 0.14 |
| 2026/04/22 | 18.55 | -0.35 | -1.85 | 190,067 | 353,908.18 | 79,049 | 41.59 | 147,342.39 | 41.63 | 147,466.23 | 41.67 | +123.83 | +15.66 | 102 | 0.05 |
| 2026/04/21 | 18.9 | -0.35 | -1.82 | 252,161 | 481,863.79 | 111,137 | 44.07 | 212,534.77 | 44.11 | 213,314.12 | 44.27 | +779.36 | +70.13 | 250 | 0.1 |
| 2026/04/20 | 19.25 | -0.6 | -3.02 | 309,422 | 602,021.71 | 151,852 | 49.08 | 295,493.79 | 49.08 | 296,503.42 | 49.25 | +1,009.63 | +66.49 | 348 | 0.11 |
| 2026/04/17 | 19.85 | -0.85 | -4.11 | 365,101 | 732,785.31 | 142,464 | 39.02 | 286,457.21 | 39.09 | 286,487.78 | 39.1 | +30.58 | +2.15 | 534 | 0.15 |
| 2026/04/16 | 20.7 | +0.65 | +3.24 | 651,170 | 1,364,968.59 | 410,473 | 63.04 | 860,239.48 | 63.02 | 860,756.18 | 63.06 | +516.7 | +12.59 | 1,041 | 0.16 |
| 2026/04/15 | 20.05 | +0.25 | +1.26 | 697,360 | 1,389,626.03 | 434,730 | 62.34 | 865,134.93 | 62.26 | 867,027.98 | 62.39 | +1,893.05 | +43.55 | 1,424 | 0.2 |
| 2026/04/14 | 19.8 | +1.8 | +10 | 556,950 | 1,068,006.39 | 202,906 | 36.43 | 385,553.59 | 36.1 | 388,226.69 | 36.35 | +2,673.11 | +131.74 | 494 | 0.09 |
| 2026/04/13 | 18 | -0.15 | -0.83 | 247,423 | 443,855.45 | 139,588 | 56.42 | 250,380.92 | 56.41 | 250,476.55 | 56.43 | +95.64 | +6.85 | 432 | 0.17 |
| 2026/04/10 | 18.15 | -0.6 | -3.2 | 839,678 | 1,514,102.53 | 458,275 | 54.58 | 825,466.46 | 54.52 | 826,041.14 | 54.56 | +574.67 | +12.54 | 1,775 | 0.21 |
| 2026/04/09 | 18.75 | +1.7 | +9.97 | 671,935 | 1,235,519.84 | 287,139 | 42.73 | 525,728.75 | 42.55 | 529,418.04 | 42.85 | +3,689.29 | +128.48 | 448 | 0.07 |
| 2026/04/08 | 17.05 | +0.8 | +4.92 | 341,826 | 580,875.59 | 167,480 | 49 | 284,133.21 | 48.91 | 284,496.54 | 48.98 | +363.33 | +21.69 | 426 | 0.12 |
| 2026/04/07 | 16.25 | -0.6 | -3.56 | 343,799 | 572,063.26 | 174,178 | 50.66 | 289,926.65 | 50.68 | 290,635.8 | 50.8 | +709.15 | +40.71 | 405 | 0.12 |
| 2026/04/02 | 16.85 | +0.9 | +5.64 | 700,946 | 1,182,496.96 | 312,698 | 44.61 | 526,462.56 | 44.52 | 527,830.59 | 44.64 | +1,368.03 | +43.75 | 781 | 0.11 |
| 2026/04/01 | 15.95 | +1.45 | +10 | 206,250 | 324,958.53 | 81,886 | 39.7 | 128,867.87 | 39.66 | 129,582.93 | 39.88 | +715.07 | +87.32 | 35 | 0.02 |
| 2026/03/31 | 14.5 | +0.2 | +1.4 | 91,827 | 132,926.02 | 40,811 | 44.44 | 58,948.4 | 44.35 | 59,129.15 | 44.48 | +180.75 | +44.29 | 84 | 0.09 |
| 2026/03/30 | 14.3 | -0.1 | -0.69 | 45,209 | 63,988.95 | 14,604 | 32.3 | 20,644.72 | 32.26 | 20,697.31 | 32.35 | +52.59 | +36.01 | 15 | 0.03 |
| 2026/03/27 | 14.4 | -0.4 | -2.7 | 76,127 | 110,106.2 | 14,505 | 19.05 | 21,084.72 | 19.15 | 21,015.58 | 19.09 | -69.14 | -47.67 | 161 | 0.21 |
| 2026/03/26 | 14.8 | -0.2 | -1.33 | 58,205 | 87,493.36 | 16,774 | 28.82 | 25,403.52 | 29.03 | 25,223.59 | 28.83 | -179.93 | -107.27 | 828 | 1.42 |
| 2026/03/25 | 15 | +0.35 | +2.39 | 55,205 | 82,775.61 | 14,313 | 25.93 | 21,512.03 | 25.99 | 21,484.95 | 25.96 | -27.07 | -18.92 | 0 | 0 |
| 2026/03/24 | 14.65 | -0.2 | -1.35 | 75,681 | 112,224.14 | 17,553 | 23.19 | 26,143.96 | 23.3 | 25,912.06 | 23.09 | -231.9 | -132.11 | 0 | 0 |
| 2026/03/23 | 14.85 | -0.75 | -4.81 | 88,089 | 132,549.2 | 11,376 | 12.91 | 17,177.12 | 12.96 | 17,096.72 | 12.9 | -80.4 | -70.68 | 0 | 0 |
| 2026/03/20 | 15.6 | -0.15 | -0.95 | 90,993 | 141,835.58 | 37,637 | 41.36 | 58,730.25 | 41.41 | 58,821.14 | 41.47 | +90.88 | +24.15 | 0 | 0 |
| 2026/03/19 | 15.75 | -0.45 | -2.78 | 92,579 | 146,641.92 | 31,842 | 34.39 | 50,539.51 | 34.46 | 50,483.53 | 34.43 | -55.98 | -17.58 | 34 | 0.04 |
| 2026/03/18 | 16.2 | +0.3 | +1.89 | 144,840 | 231,982.47 | 69,471 | 47.96 | 111,284.86 | 47.97 | 111,588.37 | 48.1 | +303.5 | +43.69 | 269 | 0.19 |
| 2026/03/17 | 15.9 | +0.2 | +1.27 | 151,159 | 243,395.23 | 69,138 | 45.74 | 111,267.71 | 45.71 | 111,449.38 | 45.79 | +181.68 | +26.28 | 68 | 0.04 |
| 2026/03/16 | 15.7 | -0.85 | -5.14 | 251,277 | 396,624.71 | 85,674 | 34.1 | 135,337.83 | 34.12 | 135,871.43 | 34.26 | +533.61 | +62.28 | 369 | 0.15 |
| 2026/03/13 | 16.55 | -0.7 | -4.06 | 324,520 | 539,225.35 | 177,924 | 54.83 | 295,750.91 | 54.85 | 295,987.85 | 54.89 | +236.94 | +13.32 | 388 | 0.12 |
| 2026/03/12 | 17.25 | +0.6 | +3.6 | 596,970 | 1,032,345.34 | 318,990 | 53.43 | 550,155.41 | 53.29 | 552,284.76 | 53.5 | +2,129.34 | +66.75 | 544 | 0.09 |
| 2026/03/11 | 16.65 | +0.95 | +6.05 | 365,665 | 602,780.37 | 137,019 | 37.47 | 224,925.62 | 37.31 | 226,600.33 | 37.59 | +1,674.7 | +122.22 | 205 | 0.06 |
| 2026/03/10 | 15.7 | +0.1 | +0.64 | 192,794 | 302,681.4 | 117,494 | 60.94 | 184,651.86 | 61.01 | 184,668.96 | 61.01 | +17.09 | +1.45 | 429 | 0.22 |
| 2026/03/09 | 15.6 | -0.25 | -1.58 | 146,885 | 222,892.91 | 81,919 | 55.77 | 124,286.7 | 55.76 | 124,372.99 | 55.8 | +86.3 | +10.53 | 89 | 0.06 |
| 2026/03/06 | 15.85 | +0.55 | +3.59 | 153,939 | 241,149.52 | 74,399 | 48.33 | 116,019.82 | 48.11 | 116,436.77 | 48.28 | +416.95 | +56.04 | 80 | 0.05 |
| 2026/03/05 | 15.3 | +0.35 | +2.34 | 132,448 | 203,598.28 | 70,662 | 53.35 | 108,643.35 | 53.36 | 108,771.42 | 53.42 | +128.07 | +18.12 | 326 | 0.25 |
| 2026/03/04 | 14.95 | -0.8 | -5.08 | 170,775 | 257,386.82 | 79,327 | 46.45 | 119,779.63 | 46.54 | 119,773.31 | 46.53 | -6.32 | -0.8 | 256 | 0.15 |
| 2026/03/03 | 15.75 | -1.1 | -6.53 | 337,401 | 540,355.3 | 120,012 | 35.57 | 192,147.16 | 35.56 | 192,897.61 | 35.7 | +750.45 | +62.53 | 325 | 0.1 |
| 2026/03/02 | 16.85 | +0.25 | +1.51 | 348,698 | 582,351.99 | 157,576 | 45.19 | 261,055.36 | 44.83 | 263,298.52 | 45.21 | +2,243.16 | +142.35 | 281 | 0.08 |
| 2026/02/26 | 16.6 | +0.5 | +3.11 | 260,144 | 427,124.7 | 108,649 | 41.76 | 177,474.77 | 41.55 | 178,069.49 | 41.69 | +594.72 | +54.74 | 194 | 0.07 |
| 2026/02/25 | 16.1 | -0.25 | -1.53 | 514,513 | 865,458.86 | 302,557 | 58.8 | 511,439.99 | 59.09 | 509,351.77 | 58.85 | -2,088.22 | -69.02 | 302 | 0.06 |
| 2026/02/24 | 16.35 | +0.4 | +2.51 | 253,049 | 407,447.25 | 100,438 | 39.69 | 161,005.89 | 39.52 | 161,566.49 | 39.65 | +560.61 | +55.82 | 290 | 0.11 |
| 2026/02/23 | 15.95 | -0.2 | -1.24 | 502,787 | 821,227.92 | 260,781 | 51.87 | 426,590.16 | 51.95 | 426,727.94 | 51.96 | +137.78 | +5.28 | 452 | 0.09 |
| 2026/02/11 | 16.15 | +1.4 | +9.49 | 494,698 | 778,704.04 | 190,055 | 38.42 | 296,239.35 | 38.04 | 297,320.27 | 38.18 | +1,080.91 | +56.87 | 398 | 0.08 |
| 2026/02/10 | 14.75 | -0.25 | -1.67 | 99,920 | 147,456.37 | 47,076 | 47.11 | 69,458.91 | 47.1 | 69,525.41 | 47.15 | +66.5 | +14.13 | 220 | 0.22 |
| 2026/02/09 | 15 | -0.2 | -1.32 | 155,400 | 235,612.31 | 65,612 | 42.22 | 99,498.23 | 42.23 | 99,761.08 | 42.34 | +262.86 | +40.06 | 152 | 0.1 |
| 2026/02/06 | 15.2 | -0.4 | -2.56 | 288,980 | 446,014.01 | 182,100 | 63.01 | 280,834.75 | 62.97 | 281,436.42 | 63.1 | +601.67 | +33.04 | 293 | 0.1 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
