1720
63.8
TWD+0.80 (1.27%)
2025.11.26收盤
生達－現股當沖
生達最新現股當沖狀況
整理生達最新(2025/11/26) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的3.16%。當日現股當沖之總損益為+5,500元、每張平均損益則為+367元。
開盤價
62.8
收盤價
63.8
當日範圍
62.8 - 63.8
成交張數
466
開盤價(昨)
63.9
收盤價(昨)
63
昨日範圍
62.7 - 63.9
成交張數(昨)
591
成交金額
2963.55萬
成交金額(昨)
3722.97萬
52週範圍
51.5 - 64.9
發行股數
2億
市值
114億
現股當沖－歷史逐日資訊
開盤價
62.8
收盤價
63.8
成交張數
466
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(%) | ||||||
| 2025/11/26 | 63.8 | +0.8 | +1.27 | 466 | 3,021.62 | 15 | 3.16 | 95.02 | 3.14 | 95.57 | 3.16 | +0.55 | +366.67 | 0 | 0 |
| 2025/11/25 | 63 | -0.5 | -0.79 | 591 | 3,722.71 | 86 | 14.55 | 541.27 | 14.54 | 543.81 | 14.61 | +2.54 | +295.35 | 0 | 0 |
| 2025/11/24 | 63.5 | +0.5 | +0.79 | 533 | 3,387.76 | 35 | 6.56 | 221.88 | 6.55 | 222.28 | 6.56 | +0.4 | +114.29 | 0 | 0 |
| 2025/11/21 | 63 | +0 | +0 | 722 | 4,559.66 | 65 | 9 | 410.27 | 9 | 410.2 | 9 | -0.07 | -10.77 | 0 | 0 |
| 2025/11/20 | 63 | +0.1 | +0.16 | 556 | 3,484.81 | 123 | 22.12 | 770.65 | 22.11 | 771.35 | 22.13 | +0.7 | +56.91 | 0 | 0 |
| 2025/11/19 | 62.9 | +1 | +1.62 | 836 | 5,261.51 | 81 | 9.69 | 509.4 | 9.68 | 508.95 | 9.67 | -0.45 | -55.56 | 0 | 0 |
| 2025/11/18 | 61.9 | -0.1 | -0.16 | 498 | 3,074.74 | 72 | 14.47 | 444.9 | 14.47 | 445.68 | 14.49 | +0.78 | +108.33 | 0 | 0 |
| 2025/11/17 | 62 | +1.4 | +2.31 | 660 | 4,049.82 | 69 | 10.46 | 421.29 | 10.4 | 420.99 | 10.4 | -0.3 | -43.48 | 0 | 0 |
| 2025/11/14 | 60.6 | -0.4 | -0.66 | 439 | 2,650.28 | 87 | 19.83 | 525.31 | 19.82 | 526.72 | 19.87 | +1.41 | +162.07 | 0 | 0 |
| 2025/11/13 | 61 | +1.5 | +2.52 | 873 | 5,273.65 | 38 | 4.35 | 228.37 | 4.33 | 230.21 | 4.37 | +1.84 | +484.21 | 3 | 0.34 |
| 2025/11/12 | 59.5 | -0.1 | -0.17 | 367 | 2,179.75 | 29 | 7.9 | 172.33 | 7.91 | 172.74 | 7.92 | +0.41 | +141.38 | 0 | 0 |
| 2025/11/11 | 59.6 | -0.2 | -0.33 | 503 | 3,015.47 | 89 | 17.69 | 533.69 | 17.7 | 534.96 | 17.74 | +1.27 | +142.7 | 0 | 0 |
| 2025/11/10 | 59.8 | +3 | +5.28 | 1,138 | 6,784.75 | 119 | 10.45 | 707.95 | 10.43 | 708.57 | 10.44 | +0.62 | +52.1 | 0 | 0 |
| 2025/11/07 | 56.8 | +0 | +0 | 120 | 679.62 | 9 | 7.49 | 50.82 | 7.48 | 50.95 | 7.5 | +0.13 | +144.44 | 0 | 0 |
| 2025/11/06 | 56.8 | +0.6 | +1.07 | 191 | 1,077.98 | 19 | 9.94 | 107.01 | 9.93 | 107.26 | 9.95 | +0.25 | +131.58 | 0 | 0 |
| 2025/11/05 | 56.2 | +0.1 | +0.18 | 170 | 954.03 | 22 | 12.94 | 123.17 | 12.91 | 123.4 | 12.93 | +0.23 | +104.55 | 0 | 0 |
| 2025/11/04 | 56.1 | +0.4 | +0.72 | 104 | 581.13 | 27 | 25.94 | 150.73 | 25.94 | 150.76 | 25.94 | +0.03 | +11.11 | 0 | 0 |
| 2025/11/03 | 55.7 | +0.2 | +0.36 | 188 | 1,041.54 | 33 | 17.58 | 183.04 | 17.57 | 183.33 | 17.6 | +0.29 | +87.88 | 0 | 0 |
| 2025/10/31 | 55.5 | +0 | +0 | 175 | 970.57 | 20 | 11.46 | 111.13 | 11.45 | 111.25 | 11.46 | +0.12 | +60 | 0 | 0 |
| 2025/10/30 | 55.5 | -0.4 | -0.72 | 163 | 909.7 | 16 | 9.79 | 89.15 | 9.8 | 89.17 | 9.8 | +0.02 | +12.5 | 0 | 0 |
| 2025/10/29 | 55.9 | +0.3 | +0.54 | 113 | 632.07 | 39 | 34.37 | 217.24 | 34.37 | 217.24 | 34.37 | +0 | +0 | 0 | 0 |
| 2025/10/28 | 55.6 | -0.3 | -0.54 | 125 | 696 | 21 | 16.76 | 116.67 | 16.76 | 116.81 | 16.78 | +0.14 | +66.67 | 0 | 0 |
| 2025/10/27 | 55.9 | -0.1 | -0.18 | 168 | 938.58 | 35 | 20.87 | 196.2 | 20.9 | 196.13 | 20.9 | -0.07 | -20 | 0 | 0 |
| 2025/10/23 | 56 | +0 | +0 | 311 | 1,745.82 | 57 | 18.35 | 320.11 | 18.34 | 320.37 | 18.35 | +0.26 | +45.61 | 0 | 0 |
| 2025/10/22 | 56 | +1 | +1.82 | 324 | 1,803.06 | 33 | 10.19 | 183.07 | 10.15 | 183.81 | 10.19 | +0.74 | +224.24 | 0 | 0 |
| 2025/10/21 | 55 | +0.1 | +0.18 | 196 | 1,079.32 | 20 | 10.2 | 110.02 | 10.19 | 110.15 | 10.21 | +0.13 | +65 | 0 | 0 |
| 2025/10/20 | 54.9 | -0.2 | -0.36 | 86 | 470.74 | 14 | 16.34 | 76.91 | 16.34 | 77.01 | 16.36 | +0.1 | +71.43 | 0 | 0 |
| 2025/10/17 | 55.1 | +0.1 | +0.18 | 143 | 786.57 | 7 | 4.91 | 38.57 | 4.9 | 38.64 | 4.91 | +0.07 | +100 | 0 | 0 |
| 2025/10/16 | 55 | +0.5 | +0.92 | 147 | 805.51 | 7 | 4.77 | 38.38 | 4.76 | 38.42 | 4.77 | +0.04 | +57.14 | 0 | 0 |
| 2025/10/15 | 54.5 | -0.2 | -0.37 | 1,941 | 10,580.96 | 53 | 2.73 | 288.4 | 2.73 | 289.73 | 2.74 | +1.33 | +250.94 | 0 | 0 |
| 2025/10/14 | 54.7 | +0.6 | +1.11 | 399 | 2,172.42 | 85 | 21.32 | 463 | 21.31 | 463.24 | 21.32 | +0.24 | +28.24 | 0 | 0 |
| 2025/10/13 | 54.1 | -0.4 | -0.73 | 464 | 2,501.47 | 61 | 13.14 | 328.1 | 13.12 | 328.78 | 13.14 | +0.68 | +111.48 | 0 | 0 |
| 2025/10/09 | 54.5 | -0.5 | -0.91 | 725 | 3,952.34 | 59 | 8.14 | 321.66 | 8.14 | 322.54 | 8.16 | +0.88 | +149.15 | 0 | 0 |
| 2025/10/08 | 55 | -0.1 | -0.18 | 499 | 2,729.33 | 35 | 7.02 | 191.8 | 7.03 | 192.14 | 7.04 | +0.34 | +97.14 | 0 | 0 |
| 2025/10/07 | 55.1 | -0.5 | -0.9 | 342 | 1,888.78 | 33 | 9.64 | 182.07 | 9.64 | 182.2 | 9.65 | +0.13 | +39.39 | 0 | 0 |
| 2025/10/03 | 55.6 | -0.6 | -1.07 | 135 | 754.34 | 7 | 5.18 | 39.14 | 5.19 | 39.09 | 5.18 | -0.05 | -71.43 | 0 | 0 |
| 2025/10/02 | 56.2 | -0.5 | -0.88 | 121 | 679.89 | 4 | 3.31 | 22.5 | 3.31 | 22.56 | 3.32 | +0.06 | +150 | 0 | 0 |
| 2025/10/01 | 56.7 | +0 | +0 | 86 | 488.26 | 4 | 4.64 | 22.68 | 4.65 | 22.66 | 4.64 | -0.02 | -50 | 0 | 0 |
| 2025/09/30 | 56.7 | +0.4 | +0.71 | 76 | 431.99 | 4 | 5.24 | 22.61 | 5.23 | 22.67 | 5.25 | +0.06 | +150 | 0 | 0 |
| 2025/09/26 | 56.3 | -0.1 | -0.18 | 133 | 749.74 | 17 | 12.77 | 95.92 | 12.79 | 95.75 | 12.77 | -0.17 | -100 | 0 | 0 |
| 2025/09/25 | 56.4 | +0.2 | +0.36 | 88 | 497.14 | 9 | 10.21 | 50.78 | 10.21 | 50.85 | 10.23 | +0.07 | +77.78 | 0 | 0 |
| 2025/09/24 | 56.2 | +0.2 | +0.36 | 90 | 505.2 | 1 | 1.11 | 5.63 | 1.11 | 5.62 | 1.11 | -0.01 | -100 | 0 | 0 |
| 2025/09/23 | 56 | +0.1 | +0.18 | 140 | 787.25 | 14 | 9.97 | 78.41 | 9.96 | 78.47 | 9.97 | +0.06 | +42.86 | 0 | 0 |
| 2025/09/22 | 55.9 | +0.4 | +0.72 | 138 | 769.11 | 19 | 13.8 | 106.11 | 13.8 | 106.07 | 13.79 | -0.04 | -21.05 | 0 | 0 |
| 2025/09/19 | 55.5 | +0.1 | +0.18 | 75 | 414.7 | 13 | 17.38 | 72.03 | 17.37 | 72.09 | 17.38 | +0.06 | +46.15 | 0 | 0 |
| 2025/09/18 | 55.4 | -0.1 | -0.18 | 118 | 655.71 | 9 | 7.62 | 49.95 | 7.62 | 50.08 | 7.64 | +0.13 | +144.44 | 0 | 0 |
| 2025/09/17 | 55.5 | -0.1 | -0.18 | 92 | 510.51 | 7 | 7.62 | 38.94 | 7.63 | 38.92 | 7.62 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/16 | 55.6 | -0.2 | -0.36 | 102 | 568.02 | 5 | 4.89 | 27.79 | 4.89 | 27.8 | 4.89 | +0.01 | +20 | 0 | 0 |
| 2025/09/15 | 55.8 | -0.4 | -0.71 | 118 | 659.12 | 8 | 6.77 | 44.51 | 6.75 | 44.61 | 6.77 | +0.1 | +125 | 0 | 0 |
| 2025/09/12 | 56.2 | -0.1 | -0.18 | 84 | 469.63 | 9 | 10.73 | 50.38 | 10.73 | 50.37 | 10.73 | -0.01 | -11.11 | 0 | 0 |
| 2025/09/11 | 56.3 | -0.2 | -0.35 | 315 | 1,759.52 | 37 | 11.76 | 207.26 | 11.78 | 207.21 | 11.78 | -0.05 | -13.51 | 0 | 0 |
| 2025/09/10 | 56.5 | -0.3 | -0.53 | 161 | 906.96 | 13 | 8.07 | 73.3 | 8.08 | 73.43 | 8.1 | +0.13 | +100 | 0 | 0 |
| 2025/09/09 | 56.8 | +0 | +0 | 196 | 1,113.53 | 41 | 20.88 | 232.53 | 20.88 | 233.35 | 20.96 | +0.82 | +200 | 0 | 0 |
| 2025/09/08 | 56.8 | +0.2 | +0.35 | 129 | 730.19 | 5 | 3.89 | 28.43 | 3.89 | 28.29 | 3.87 | -0.14 | -280 | 0 | 0 |
| 2025/09/05 | 56.6 | -0.1 | -0.18 | 88 | 498.67 | 9 | 10.22 | 51.02 | 10.23 | 51.08 | 10.24 | +0.06 | +66.67 | 0 | 0 |
| 2025/09/04 | 56.7 | +0.4 | +0.71 | 134 | 756.74 | 14 | 10.47 | 79.03 | 10.44 | 79.25 | 10.47 | +0.22 | +157.14 | 0 | 0 |
| 2025/09/03 | 56.3 | +0.6 | +1.08 | 109 | 610.56 | 19 | 17.48 | 106.45 | 17.43 | 106.82 | 17.5 | +0.37 | +194.74 | 0 | 0 |
| 2025/09/02 | 55.7 | +0.1 | +0.18 | 81 | 451.83 | 6 | 7.39 | 33.34 | 7.38 | 33.39 | 7.39 | +0.05 | +83.33 | 0 | 0 |
| 2025/09/01 | 55.6 | -0.7 | -1.24 | 141 | 787.58 | 12 | 8.5 | 66.93 | 8.5 | 66.88 | 8.49 | -0.05 | -41.67 | 0 | 0 |
| 2025/08/29 | 56.3 | -0.3 | -0.53 | 158 | 887.99 | 18 | 11.42 | 101.7 | 11.45 | 101.43 | 11.42 | -0.27 | -150 | 0 | 0 |
| 2025/08/28 | 56.6 | +0.2 | +0.35 | 155 | 878.63 | 4 | 2.58 | 22.61 | 2.57 | 22.65 | 2.58 | +0.04 | +100 | 0 | 0 |
| 2025/08/27 | 56.4 | +0.1 | +0.18 | 151 | 850.86 | 10 | 6.63 | 56.33 | 6.62 | 56.41 | 6.63 | +0.08 | +80 | 0 | 0 |
| 2025/08/26 | 56.3 | +0.1 | +0.18 | 338 | 1,897.54 | 50 | 14.81 | 280.6 | 14.79 | 282.19 | 14.87 | +1.59 | +318 | 0 | 0 |
| 2025/08/25 | 56.2 | -0.2 | -0.35 | 212 | 1,199.99 | 27 | 12.71 | 152.51 | 12.71 | 152.73 | 12.73 | +0.22 | +81.48 | 0 | 0 |
| 2025/08/22 | 56.4 | +0.1 | +0.18 | 98 | 550.95 | 5 | 5.12 | 28.28 | 5.13 | 28.24 | 5.13 | -0.04 | -80 | 0 | 0 |
| 2025/08/21 | 56.3 | +0.5 | +0.9 | 124 | 694.15 | 8 | 6.47 | 44.88 | 6.47 | 44.94 | 6.47 | +0.06 | +75 | 0 | 0 |
| 2025/08/20 | 55.8 | +0 | +0 | 147 | 816.64 | 17 | 11.58 | 94.53 | 11.58 | 94.51 | 11.57 | -0.02 | -11.76 | 0 | 0 |
| 2025/08/19 | 55.8 | -0.1 | -0.18 | 217 | 1,207.67 | 44 | 20.27 | 244.15 | 20.22 | 245.35 | 20.32 | +1.2 | +272.73 | 0 | 0 |
| 2025/08/18 | 55.9 | -0.5 | -0.89 | 309 | 1,724.63 | 31 | 10.05 | 173.63 | 10.07 | 173.82 | 10.08 | +0.19 | +61.29 | 0 | 0 |
| 2025/08/15 | 56.4 | +1.2 | +2.17 | 485 | 2,712.9 | 67 | 13.8 | 373.15 | 13.75 | 374.91 | 13.82 | +1.76 | +262.69 | 1 | 0.21 |
| 2025/08/14 | 55.2 | +0.6 | +1.1 | 506 | 2,781.55 | 36 | 7.11 | 197.69 | 7.11 | 197.66 | 7.11 | -0.03 | -8.33 | 0 | 0 |
| 2025/08/13 | 54.6 | -0.1 | -0.18 | 204 | 1,115.52 | 14 | 6.86 | 76.66 | 6.87 | 76.64 | 6.87 | -0.02 | -14.29 | 0 | 0 |
| 2025/08/12 | 54.7 | -0.1 | -0.18 | 180 | 983.25 | 14 | 7.79 | 76.41 | 7.77 | 76.71 | 7.8 | +0.3 | +214.29 | 0 | 0 |
| 2025/08/11 | 54.8 | -0.2 | -0.36 | 167 | 915.62 | 7 | 4.19 | 38.2 | 4.17 | 38.39 | 4.19 | +0.19 | +271.43 | 0 | 0 |
| 2025/08/08 | 55 | +0.1 | +0.18 | 140 | 769.04 | 13 | 9.29 | 71.25 | 9.26 | 71.44 | 9.29 | +0.19 | +146.15 | 0 | 0 |
| 2025/08/07 | 54.9 | -0.4 | -0.72 | 496 | 2,715.47 | 51 | 10.27 | 278.12 | 10.24 | 280.39 | 10.33 | +2.27 | +445.1 | 1 | 0.2 |
| 2025/08/06 | 55.3 | -2.9 | -0.18 | 809 | 4,471.46 | 96 | 11.87 | 531.69 | 11.89 | 529.92 | 11.85 | -1.77 | -184.38 | 0 | 0 |
| 2025/08/05 | 58.2 | +0.4 | +0.69 | 752 | 4,361.08 | 66 | 8.78 | 382.94 | 8.78 | 382.72 | 8.78 | -0.22 | -33.33 | 0 | 0 |
| 2025/08/04 | 57.8 | +0.4 | +0.7 | 301 | 1,729.56 | 15 | 4.99 | 86 | 4.97 | 86.54 | 5 | +0.54 | +360 | 0 | 0 |
| 2025/08/01 | 57.4 | +0 | +0 | 320 | 1,826.32 | 52 | 16.23 | 295.04 | 16.15 | 298.39 | 16.34 | +3.35 | +644.23 | 0 | 0 |
| 2025/07/31 | 57.4 | -0.1 | -0.17 | 200 | 1,143.96 | 18 | 9.01 | 103.11 | 9.01 | 103.15 | 9.02 | +0.04 | +22.22 | 0 | 0 |
| 2025/07/30 | 57.5 | +0.4 | +0.7 | 271 | 1,555.62 | 19 | 7.01 | 108.63 | 6.98 | 109.22 | 7.02 | +0.59 | +310.53 | 0 | 0 |
| 2025/07/29 | 57.1 | -0.4 | -0.7 | 242 | 1,390.37 | 26 | 10.72 | 149.34 | 10.74 | 149.1 | 10.72 | -0.24 | -92.31 | 0 | 0 |
| 2025/07/28 | 57.5 | +0 | +0 | 177 | 1,011.51 | 11 | 6.23 | 62.9 | 6.22 | 63.11 | 6.24 | +0.21 | +190.91 | 0 | 0 |
| 2025/07/25 | 57.5 | +0.4 | +0.7 | 74 | 422.19 | 9 | 12.22 | 51.56 | 12.21 | 51.6 | 12.22 | +0.04 | +44.44 | 0 | 0 |
| 2025/07/24 | 57.1 | -0.4 | -0.7 | 409 | 2,338.51 | 56 | 13.68 | 320.16 | 13.69 | 321.82 | 13.76 | +1.66 | +296.43 | 0 | 0 |
| 2025/07/23 | 57.5 | +0.5 | +0.88 | 403 | 2,311.79 | 16 | 3.97 | 91.88 | 3.97 | 91.89 | 3.97 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/22 | 57 | -1.2 | -2.06 | 300 | 1,726.37 | 17 | 5.66 | 98 | 5.68 | 97.59 | 5.65 | -0.41 | -241.18 | 0 | 0 |
| 2025/07/21 | 58.2 | -0.3 | -0.51 | 120 | 699.91 | 3 | 2.5 | 17.57 | 2.51 | 17.48 | 2.5 | -0.09 | -300 | 0 | 0 |
| 2025/07/18 | 58.5 | +0.9 | +1.56 | 293 | 1,705.95 | 20 | 6.84 | 116.38 | 6.82 | 116.63 | 6.84 | +0.25 | +125 | 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。
