2382
259.5
TWD-8.50 (-3.17%)
2025.08.20收盤
廣達－現股當沖
廣達最新現股當沖狀況
整理廣達最新(2025/08/20) 當沖狀況。整體成交張數為6,104張，佔整體市場成交張數的15.92%。當日現股當沖之總損益為+582萬元、每張平均損益則為+953元。
開盤價
266.5
收盤價
259.5
當日範圍
259 - 267
成交張數
38,340
開盤價(昨)
267.5
收盤價(昨)
268
昨日範圍
266.5 - 269
成交張數(昨)
14,934
成交金額
100.32億
成交金額(昨)
40.00億
52週範圍
178.5 - 328
發行股數
39億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
266.5
收盤價
259.5
成交張數
38,340
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(%) | ||||||
| 2025/08/20 | 259.5 | -8.5 | -3.17 | 38,340 | 1,003,196.27 | 6,104 | 15.92 | 159,705.5 | 15.92 | 160,287.25 | 15.98 | +581.75 | +953.06 | 2 | 0.01 |
| 2025/08/19 | 268 | -1 | -0.37 | 14,934 | 399,961.42 | 2,870 | 19.22 | 76,809.35 | 19.2 | 76,875.05 | 19.22 | +65.7 | +228.92 | 3 | 0.02 |
| 2025/08/18 | 269 | -1.5 | -0.55 | 20,875 | 561,469.64 | 3,773 | 18.07 | 101,503.3 | 18.08 | 101,655.05 | 18.11 | +151.75 | +402.2 | 1 | 0 |
| 2025/08/15 | 270.5 | +0 | +0 | 24,657 | 664,177.28 | 4,761 | 19.31 | 128,451.15 | 19.34 | 128,609.8 | 19.36 | +158.65 | +333.23 | 1 | 0 |
| 2025/08/14 | 270.5 | -1 | -0.37 | 23,479 | 637,215.52 | 3,999 | 17.03 | 108,356.25 | 17 | 108,692.1 | 17.06 | +335.85 | +839.83 | 5 | 0.02 |
| 2025/08/13 | 271.5 | -11.5 | -4.06 | 66,058 | 1,818,667.52 | 12,948 | 19.6 | 357,198.7 | 19.64 | 357,501.3 | 19.66 | +302.6 | +233.7 | 6 | 0.01 |
| 2025/08/12 | 283 | -7 | -2.41 | 23,048 | 655,181.35 | 4,539 | 19.69 | 129,169.35 | 19.72 | 129,560.3 | 19.77 | +390.95 | +861.31 | 4 | 0.02 |
| 2025/08/11 | 290 | -0.5 | -0.17 | 17,454 | 502,856.3 | 4,528 | 25.94 | 129,861.65 | 25.82 | 130,396.8 | 25.93 | +535.15 | +1,181.87 | 6 | 0.03 |
| 2025/08/08 | 290.5 | +1.5 | +0.52 | 17,139 | 497,710.55 | 3,107 | 18.13 | 90,256.8 | 18.13 | 90,439.1 | 18.17 | +182.3 | +586.74 | 1 | 0.01 |
| 2025/08/07 | 289 | +0.5 | +0.17 | 20,917 | 606,955.59 | 4,648 | 22.22 | 134,965.95 | 22.24 | 134,959.6 | 22.24 | -6.35 | -13.66 | 4 | 0.02 |
| 2025/08/06 | 288.5 | +0.5 | +0.17 | 16,086 | 462,788.54 | 3,318 | 20.63 | 95,421.8 | 20.62 | 95,509.1 | 20.64 | +87.3 | +263.11 | 5 | 0.03 |
| 2025/08/05 | 288 | +7 | +2.49 | 25,040 | 716,679.26 | 4,107 | 16.4 | 117,011.65 | 16.33 | 117,621.6 | 16.41 | +609.95 | +1,485.15 | 2 | 0.01 |
| 2025/08/04 | 281 | -4 | -1.4 | 19,155 | 538,638.91 | 3,164 | 16.52 | 89,174.25 | 16.56 | 89,233.1 | 16.57 | +58.85 | +186 | 5 | 0.03 |
| 2025/08/01 | 285 | +3.5 | +1.24 | 20,318 | 571,460.47 | 5,344 | 26.3 | 149,612.05 | 26.18 | 150,471.3 | 26.33 | +859.25 | +1,607.88 | 6 | 0.03 |
| 2025/07/31 | 281.5 | +11.5 | +4.26 | 48,211 | 1,346,711.09 | 9,934 | 20.61 | 275,640.7 | 20.47 | 277,333.45 | 20.59 | +1,692.75 | +1,704 | 19 | 0.04 |
| 2025/07/30 | 270 | +2.5 | +0.93 | 11,000 | 294,769.11 | 2,595 | 23.59 | 69,395.3 | 23.54 | 69,661.1 | 23.63 | +265.8 | +1,024.28 | 4 | 0.04 |
| 2025/07/29 | 267.5 | -4.5 | -1.65 | 13,562 | 362,396.27 | 2,518 | 18.57 | 67,244.35 | 18.56 | 67,474 | 18.62 | +229.65 | +912.03 | 5 | 0.04 |
| 2025/07/28 | 272 | +3.5 | +1.3 | 14,847 | 401,683.54 | 1,953 | 13.15 | 52,744 | 13.13 | 52,861.7 | 13.16 | +117.7 | +602.66 | 3 | 0.02 |
| 2025/07/25 | 268.5 | -0.5 | -0.19 | 7,905 | 211,921.48 | 1,210 | 15.31 | 32,489.4 | 15.33 | 32,479.5 | 15.33 | -9.9 | -81.82 | 1 | 0.01 |
| 2025/07/24 | 269 | +4.5 | +1.7 | 15,785 | 422,934.64 | 2,616 | 16.57 | 69,926.25 | 16.53 | 70,129.25 | 16.58 | +203 | +775.99 | 1 | 0.01 |
| 2025/07/23 | 264.5 | +2 | +0.76 | 15,843 | 417,851.29 | 1,950 | 12.31 | 51,426.3 | 12.31 | 51,448.35 | 12.31 | +22.05 | +113.08 | 0 | 0 |
| 2025/07/22 | 262.5 | -11 | -4.02 | 30,153 | 802,722 | 3,502 | 11.61 | 93,269.95 | 11.62 | 93,715.05 | 11.67 | +445.1 | +1,270.99 | 25 | 0.08 |
| 2025/07/21 | 273.5 | +0 | +0 | 8,455 | 231,024.82 | 720 | 8.52 | 19,666 | 8.51 | 19,692.75 | 8.52 | +26.75 | +371.53 | 2 | 0.02 |
| 2025/07/18 | 273.5 | +2.5 | +0.92 | 12,540 | 343,755.04 | 2,486 | 19.83 | 68,139.6 | 19.82 | 68,171.95 | 19.83 | +32.35 | +130.13 | 2 | 0.02 |
| 2025/07/17 | 271 | -1.5 | -0.55 | 10,608 | 287,895.99 | 1,293 | 12.19 | 35,171.25 | 12.22 | 35,192.95 | 12.22 | +21.7 | +167.83 | 0 | 0 |
| 2025/07/16 | 272.5 | +2 | +0.74 | 13,919 | 381,283.01 | 3,626 | 26.05 | 99,223.1 | 26.02 | 99,366.35 | 26.06 | +143.25 | +395.06 | 3 | 0.02 |
| 2025/07/15 | 270.5 | +1 | +0.37 | 16,372 | 443,005.54 | 2,849 | 17.4 | 77,035.25 | 17.39 | 77,188.6 | 17.42 | +153.35 | +538.26 | 1 | 0.01 |
| 2025/07/14 | 269.5 | -3.5 | -1.28 | 19,608 | 528,310.1 | 3,537 | 18.04 | 95,467.95 | 18.07 | 95,471.55 | 18.07 | +3.6 | +10.18 | 0 | 0 |
| 2025/07/11 | 273 | +0 | +0 | 9,737 | 266,110.45 | 3,045 | 31.27 | 83,181.15 | 31.26 | 83,218.85 | 31.27 | +37.7 | +123.81 | 3 | 0.03 |
| 2025/07/10 | 273 | -3 | -1.09 | 13,757 | 376,495.4 | 2,504 | 18.2 | 68,524.75 | 18.2 | 68,610.45 | 18.22 | +85.7 | +342.25 | 1 | 0.01 |
| 2025/07/09 | 276 | +4 | +1.47 | 10,545 | 290,583.08 | 2,437 | 23.11 | 67,137.1 | 23.1 | 67,186.95 | 23.12 | +49.85 | +204.55 | 5 | 0.05 |
| 2025/07/08 | 272 | -5 | -1.81 | 10,601 | 289,659.39 | 1,584 | 14.94 | 43,259.25 | 14.93 | 43,331.15 | 14.96 | +71.9 | +453.91 | 1 | 0.01 |
| 2025/07/07 | 277 | -1 | -0.36 | 7,009 | 193,706.38 | 1,125 | 16.05 | 31,048.25 | 16.03 | 31,129.1 | 16.07 | +80.85 | +718.67 | 2 | 0.03 |
| 2025/07/04 | 278 | -2 | -0.71 | 10,520 | 294,759.68 | 2,954 | 28.08 | 82,896.3 | 28.12 | 82,916.1 | 28.13 | +19.8 | +67.03 | 1 | 0.01 |
| 2025/07/03 | 280 | -2 | -0.71 | 10,487 | 294,292.28 | 2,440 | 23.27 | 68,459.55 | 23.26 | 68,512.95 | 23.28 | +53.4 | +218.85 | 0 | 0 |
| 2025/07/02 | 282 | +1 | +0.36 | 9,388 | 263,511.34 | 1,649 | 17.57 | 46,269.45 | 17.56 | 46,363.85 | 17.59 | +94.4 | +572.47 | 0 | 0 |
| 2025/07/01 | 281 | +6.5 | +2.37 | 30,493 | 859,448.63 | 3,751 | 12.3 | 105,745.55 | 12.3 | 105,632.45 | 12.29 | -113.1 | -301.52 | 211 | 0.69 |
| 2025/06/30 | 274.5 | -11 | +0.73 | 35,114 | 965,301.5 | 6,060 | 17.26 | 166,367.55 | 17.23 | 166,808.4 | 17.28 | +440.85 | +727.48 | 294 | 0.84 |
| 2025/06/27 | 285.5 | -4.5 | -1.55 | 22,436 | 643,713.19 | 2,311 | 10.3 | 66,353.2 | 10.31 | 66,350.15 | 10.31 | -3.05 | -13.2 | 0 | 0 |
| 2025/06/26 | 290 | -3 | -1.02 | 25,267 | 735,946.95 | 5,462 | 21.62 | 159,769.5 | 21.71 | 159,138.9 | 21.62 | -630.6 | -1,154.52 | 0 | 0 |
| 2025/06/25 | 293 | +3.5 | +1.21 | 20,454 | 596,909.37 | 220 | 1.08 | 1,344.15 | 0.23 | 1,344.61 | 0.23 | +0.46 | +20.91 | 0 | 0 |
| 2025/06/24 | 289.5 | +7.5 | +2.66 | 26,861 | 776,755.17 | 7,318 | 27.24 | 211,403.6 | 27.22 | 211,698.45 | 27.25 | +294.85 | +402.91 | 0 | 0 |
| 2025/06/23 | 282 | +2.5 | +0.89 | 17,463 | 488,425.64 | 3,336 | 19.1 | 92,738.8 | 18.99 | 93,232.75 | 19.09 | +493.95 | +1,480.67 | 2 | 0.01 |
| 2025/06/20 | 279.5 | +0.5 | +0.18 | 16,423 | 460,649.13 | 3,606 | 21.96 | 101,167.75 | 21.96 | 101,256.65 | 21.98 | +88.9 | +246.53 | 1 | 0.01 |
| 2025/06/19 | 279 | -4 | -1.41 | 13,875 | 390,704.47 | 2,848 | 20.53 | 80,194.9 | 20.53 | 80,252.5 | 20.54 | +57.6 | +202.25 | 0 | 0 |
| 2025/06/18 | 283 | +0 | +0 | 13,448 | 381,316.78 | 2,368 | 17.61 | 67,168.65 | 17.61 | 67,162 | 17.61 | -6.65 | -28.08 | 0 | 0 |
| 2025/06/17 | 283 | -3 | -1.05 | 16,506 | 470,467.12 | 2,783 | 16.86 | 79,364.3 | 16.87 | 79,345.65 | 16.87 | -18.65 | -67.01 | 1 | 0.01 |
| 2025/06/16 | 286 | -1.5 | -0.52 | 9,734 | 277,694.35 | 1,893 | 19.45 | 54,022.6 | 19.45 | 54,036.45 | 19.46 | +13.85 | +73.16 | 1 | 0.01 |
| 2025/06/13 | 287.5 | +1 | +0.35 | 16,713 | 477,945.78 | 3,583 | 21.44 | 102,255 | 21.39 | 102,515.1 | 21.45 | +260.1 | +725.93 | 2 | 0.01 |
| 2025/06/12 | 286.5 | +3.5 | +1.24 | 15,984 | 455,859.69 | 2,771 | 17.34 | 78,857.8 | 17.3 | 78,959.8 | 17.32 | +102 | +368.1 | 0 | 0 |
| 2025/06/11 | 283 | -0.5 | -0.18 | 13,326 | 376,334.21 | 2,611 | 19.59 | 73,770.5 | 19.6 | 73,846.2 | 19.62 | +75.7 | +289.93 | 1 | 0.01 |
| 2025/06/10 | 283.5 | +7.5 | +2.72 | 18,866 | 530,956.88 | 3,172 | 16.81 | 88,669.65 | 16.7 | 89,330.35 | 16.82 | +660.7 | +2,082.91 | 2 | 0.01 |
| 2025/06/09 | 276 | +0 | +0 | 9,524 | 263,358.34 | 2,289 | 24.04 | 63,282.7 | 24.03 | 63,346.75 | 24.05 | +64.05 | +279.82 | 0 | 0 |
| 2025/06/06 | 276 | -5.5 | -1.95 | 15,451 | 426,326.91 | 2,581 | 16.7 | 71,320.75 | 16.73 | 71,371.2 | 16.74 | +50.45 | +195.47 | 6 | 0.04 |
| 2025/06/05 | 281.5 | +1.5 | +0.54 | 17,323 | 489,679.11 | 6,026 | 34.79 | 170,735.3 | 34.87 | 170,356.35 | 34.79 | -378.95 | -628.86 | 2 | 0.01 |
| 2025/06/04 | 280 | +5 | +1.82 | 24,618 | 692,533.36 | 5,927 | 24.08 | 166,602.05 | 24.06 | 166,689.1 | 24.07 | +87.05 | +146.87 | 3 | 0.01 |
| 2025/06/03 | 275 | +4 | +1.48 | 18,215 | 501,362.77 | 4,432 | 24.33 | 121,848.25 | 24.3 | 121,966 | 24.33 | +117.75 | +265.68 | 1 | 0.01 |
| 2025/06/02 | 271 | -0.5 | -0.18 | 19,537 | 527,728.16 | 2,728 | 13.96 | 73,748.9 | 13.97 | 73,764.75 | 13.98 | +15.85 | +58.1 | 0 | 0 |
| 2025/05/29 | 271.5 | +2.5 | +0.93 | 28,825 | 789,080.03 | 7,627 | 26.46 | 208,612.9 | 26.44 | 208,964.45 | 26.48 | +351.55 | +460.93 | 6 | 0.02 |
| 2025/05/28 | 269 | +3 | +1.13 | 16,419 | 443,010.86 | 5,052 | 30.77 | 136,201.35 | 30.74 | 136,346.55 | 30.78 | +145.2 | +287.41 | 7 | 0.04 |
| 2025/05/27 | 266 | +0.5 | +0.19 | 9,085 | 242,577.77 | 4,148 | 45.66 | 110,723.05 | 45.64 | 110,837.2 | 45.69 | +114.15 | +275.19 | 6 | 0.07 |
| 2025/05/26 | 265.5 | +1.5 | +0.57 | 8,974 | 239,167.08 | 1,855 | 20.67 | 49,344.2 | 20.63 | 49,447.2 | 20.67 | +103 | +555.26 | 2 | 0.02 |
| 2025/05/23 | 264 | -3.5 | -1.31 | 10,487 | 277,894.5 | 2,702 | 25.77 | 71,697.7 | 25.8 | 71,744.7 | 25.82 | +47 | +173.95 | 0 | 0 |
| 2025/05/22 | 267.5 | -4.5 | -1.65 | 10,701 | 286,284.42 | 1,727 | 16.14 | 46,223.65 | 16.15 | 46,234.6 | 16.15 | +10.95 | +63.4 | 0 | 0 |
| 2025/05/21 | 272 | +5.5 | +2.06 | 14,916 | 403,641.72 | 4,752 | 31.86 | 128,330.95 | 31.79 | 128,581.75 | 31.86 | +250.8 | +527.78 | 2 | 0.01 |
| 2025/05/20 | 266.5 | +0.5 | +0.19 | 11,318 | 303,992.14 | 4,593 | 40.58 | 123,544.6 | 40.64 | 123,397.6 | 40.59 | -147 | -320.05 | 1 | 0.01 |
| 2025/05/19 | 266 | -9 | -3.27 | 16,998 | 458,967.54 | 4,351 | 25.6 | 117,596.35 | 25.62 | 117,593.3 | 25.62 | -3.05 | -7.01 | 13 | 0.08 |
| 2025/05/16 | 275 | -2.5 | -0.9 | 16,925 | 466,248.73 | 5,064 | 29.92 | 139,545.95 | 29.93 | 139,625.25 | 29.95 | +79.3 | +156.6 | 1 | 0.01 |
| 2025/05/15 | 277.5 | +1 | +0.36 | 35,835 | 990,602.68 | 8,217 | 22.93 | 227,167.45 | 22.93 | 227,350.25 | 22.95 | +182.8 | +222.47 | 38 | 0.11 |
| 2025/05/14 | 276.5 | +14.5 | +5.53 | 49,834 | 1,353,277.1 | 12,063 | 24.21 | 325,931.55 | 24.08 | 328,066.7 | 24.24 | +2,135.15 | +1,770 | 25 | 0.05 |
| 2025/05/13 | 262 | +3.5 | +1.35 | 32,615 | 863,095.99 | 13,016 | 39.91 | 344,394.95 | 39.9 | 344,406.95 | 39.9 | +12 | +9.22 | 28 | 0.09 |
| 2025/05/12 | 258.5 | +2 | +0.78 | 20,031 | 518,671.05 | 6,886 | 34.38 | 178,423.6 | 34.4 | 178,451.75 | 34.41 | +28.15 | +40.88 | 4 | 0.02 |
| 2025/05/09 | 256.5 | +5 | +1.99 | 22,726 | 577,880.4 | 8,090 | 35.6 | 205,265.65 | 35.52 | 205,647.35 | 35.59 | +381.7 | +471.82 | 5 | 0.02 |
| 2025/05/08 | 251.5 | -2.5 | -0.98 | 16,832 | 425,663.63 | 6,385 | 37.93 | 161,370.4 | 37.91 | 161,723.45 | 37.99 | +353.05 | +552.94 | 5 | 0.03 |
| 2025/05/07 | 254 | +0 | +0 | 19,312 | 488,796.85 | 5,438 | 28.16 | 137,643.05 | 28.16 | 137,962.2 | 28.22 | +319.15 | +586.89 | 3 | 0.02 |
| 2025/05/06 | 254 | +7.5 | +3.04 | 21,870 | 551,179.18 | 5,857 | 26.78 | 146,981.2 | 26.67 | 147,864 | 26.83 | +882.8 | +1,507.26 | 4 | 0.02 |
| 2025/05/05 | 246.5 | -4.5 | -1.79 | 27,174 | 672,811.42 | 6,157 | 22.66 | 152,585.3 | 22.68 | 152,866.35 | 22.72 | +281.05 | +456.47 | 10 | 0.04 |
| 2025/05/02 | 251 | +12.5 | +5.24 | 35,896 | 893,352.19 | 7,937 | 22.11 | 196,685.85 | 22.02 | 197,346.5 | 22.09 | +660.65 | +832.37 | 4 | 0.01 |
| 2025/04/30 | 238.5 | -4 | -1.65 | 14,993 | 359,353.69 | 6,365 | 42.45 | 152,716.2 | 42.5 | 152,743.85 | 42.51 | +27.65 | +43.44 | 11 | 0.07 |
| 2025/04/29 | 242.5 | -2.5 | -1.02 | 13,002 | 315,980.37 | 3,932 | 30.24 | 95,561.15 | 30.24 | 95,638.35 | 30.27 | +77.2 | +196.34 | 6 | 0.05 |
| 2025/04/28 | 245 | +10 | +4.26 | 30,797 | 752,757.53 | 11,577 | 37.59 | 282,294.05 | 37.5 | 283,192.45 | 37.62 | +898.4 | +776.02 | 13 | 0.04 |
| 2025/04/25 | 235 | +5 | +2.17 | 20,381 | 481,543.71 | 8,297 | 40.71 | 195,925.95 | 40.69 | 196,082.45 | 40.72 | +156.5 | +188.62 | 10 | 0.05 |
| 2025/04/24 | 230 | -5 | -2.13 | 14,352 | 332,790.02 | 5,065 | 35.29 | 117,654.95 | 35.35 | 117,694.35 | 35.37 | +39.4 | +77.79 | 9 | 0.06 |
| 2025/04/23 | 235 | +11.5 | +5.15 | 25,090 | 582,898.68 | 8,546 | 34.06 | 197,761.65 | 33.93 | 198,745.75 | 34.1 | +984.1 | +1,151.53 | 12 | 0.05 |
| 2025/04/22 | 223.5 | -8.5 | -3.66 | 20,203 | 456,193.63 | 7,954 | 39.37 | 180,045.45 | 39.47 | 180,186.1 | 39.5 | +140.65 | +176.83 | 14 | 0.07 |
| 2025/04/21 | 232 | +1.5 | +0.65 | 13,704 | 316,157.59 | 5,055 | 36.89 | 116,521.35 | 36.86 | 116,618.35 | 36.89 | +97 | +191.89 | 7 | 0.05 |
| 2025/04/18 | 230.5 | +0.5 | +0.22 | 13,060 | 299,485.94 | 6,250 | 47.86 | 143,126.45 | 47.79 | 143,399.1 | 47.88 | +272.65 | +436.24 | 7 | 0.05 |
| 2025/04/17 | 230 | +3 | +1.32 | 18,736 | 426,159.22 | 9,675 | 51.64 | 219,730.5 | 51.56 | 219,994.6 | 51.62 | +264.1 | +272.97 | 14 | 0.07 |
| 2025/04/16 | 227 | -1 | -0.44 | 17,827 | 405,716.14 | 6,453 | 36.2 | 146,497.8 | 36.11 | 146,962.95 | 36.22 | +465.15 | +720.83 | 11 | 0.06 |
| 2025/04/15 | 228 | +0 | +0 | 32,189 | 734,140.37 | 13,985 | 43.45 | 318,165.65 | 43.34 | 319,763.5 | 43.56 | +1,597.85 | +1,142.55 | 21 | 0.07 |
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。
