2382
279.5
TWD+4.50 (1.64%)
2025.11.26收盤
廣達－現股當沖
廣達最新現股當沖狀況
整理廣達最新(2025/11/26) 當沖狀況。整體成交張數為2,473張，佔整體市場成交張數的25.65%。當日現股當沖之總損益為+42.6萬元、每張平均損益則為+172元。
開盤價
278
收盤價
279.5
當日範圍
276.5 - 281
成交張數
9,409
開盤價(昨)
278
收盤價(昨)
275
昨日範圍
274 - 279.5
成交張數(昨)
9,488
成交金額
26.23億
成交金額(昨)
26.22億
52週範圍
178.5 - 309.5
發行股數
39億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
278
收盤價
279.5
成交張數
9,409
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 | 279.5 | +4.5 | +1.64 | 9,409 | 268,813.7 | 2,473 | 25.65 | 68,937.7 | 25.65 | 68,980.3 | 25.66 | +42.6 | +172.26 | 1 | 0.01 |
| 2025/11/25 | 275 | +3 | +1.1 | 9,488 | 262,198.89 | 2,634 | 27.76 | 72,695.15 | 27.73 | 72,804.9 | 27.77 | +109.75 | +416.67 | 1 | 0.01 |
| 2025/11/24 | 272 | +2 | +0.74 | 15,677 | 426,869.35 | 3,601 | 22.97 | 98,040.75 | 22.97 | 98,100.4 | 22.98 | +59.65 | +165.65 | 0 | 0 |
| 2025/11/21 | 270 | -4 | -1.46 | 14,481 | 389,370.33 | 3,488 | 24.09 | 93,722.45 | 24.07 | 93,915.3 | 24.12 | +192.85 | +552.9 | 0 | 0 |
| 2025/11/20 | 274 | +7 | +2.62 | 10,370 | 284,464.22 | 2,392 | 23.07 | 65,590.25 | 23.06 | 65,642.75 | 23.08 | +52.5 | +219.48 | 2 | 0.02 |
| 2025/11/19 | 267 | -3 | -1.11 | 14,762 | 396,886.29 | 3,090 | 20.93 | 83,174.35 | 20.96 | 83,399.15 | 21.01 | +224.8 | +727.51 | 0 | 0 |
| 2025/11/18 | 270 | -6 | -2.17 | 19,023 | 518,189.64 | 4,733 | 24.88 | 129,229.5 | 24.94 | 129,281.5 | 24.95 | +52 | +109.87 | 4 | 0.02 |
| 2025/11/17 | 276 | -3.5 | -1.25 | 13,654 | 379,306.55 | 2,432 | 17.81 | 67,528.2 | 17.8 | 67,734.85 | 17.86 | +206.65 | +849.71 | 1 | 0.01 |
| 2025/11/14 | 279.5 | -5.5 | -1.93 | 20,227 | 566,615.54 | 4,662 | 23.05 | 130,693.9 | 23.07 | 130,525.7 | 23.04 | -168.2 | -360.79 | 4 | 0.02 |
| 2025/11/13 | 285 | -3 | -1.04 | 25,420 | 730,698.35 | 8,908 | 35.04 | 256,936 | 35.16 | 256,767.2 | 35.14 | -168.8 | -189.49 | 3 | 0.01 |
| 2025/11/12 | 288 | -3.5 | -1.2 | 16,108 | 463,166.71 | 5,105 | 31.69 | 146,743.95 | 31.68 | 146,814.4 | 31.7 | +70.45 | +138 | 3 | 0.02 |
| 2025/11/11 | 291.5 | +0 | +0 | 12,191 | 358,441.32 | 4,283 | 35.13 | 125,880.05 | 35.12 | 126,141.35 | 35.19 | +261.3 | +610.09 | 0 | 0 |
| 2025/11/10 | 291.5 | +4.5 | +1.57 | 9,651 | 279,406.32 | 2,464 | 25.53 | 71,082.75 | 25.44 | 71,341.6 | 25.53 | +258.85 | +1,050.53 | 0 | 0 |
| 2025/11/07 | 287 | -6 | -2.05 | 9,974 | 287,297.13 | 2,332 | 23.38 | 67,278.15 | 23.42 | 67,306.65 | 23.43 | +28.5 | +122.21 | 2 | 0.02 |
| 2025/11/06 | 293 | +3.5 | +1.21 | 15,069 | 441,190.67 | 4,751 | 31.53 | 138,468.25 | 31.39 | 139,069.15 | 31.52 | +600.9 | +1,264.79 | 5 | 0.03 |
| 2025/11/05 | 289.5 | +2 | +0.7 | 19,352 | 549,855.31 | 8,029 | 41.49 | 228,008.95 | 41.47 | 228,616.5 | 41.58 | +607.55 | +756.69 | 5 | 0.03 |
| 2025/11/04 | 287.5 | -10 | -3.36 | 20,690 | 601,196.84 | 3,683 | 17.8 | 107,124.75 | 17.82 | 107,474.65 | 17.88 | +349.9 | +950.04 | 3 | 0.01 |
| 2025/11/03 | 297.5 | -3 | -1 | 12,063 | 359,885.47 | 2,486 | 20.61 | 74,253.3 | 20.63 | 74,315.15 | 20.65 | +61.85 | +248.79 | 1 | 0.01 |
| 2025/10/31 | 300.5 | -5.5 | -1.8 | 13,735 | 414,990.42 | 3,281 | 23.89 | 99,219.85 | 23.91 | 99,391.1 | 23.95 | +171.25 | +521.94 | 0 | 0 |
| 2025/10/30 | 306 | -2 | -0.65 | 21,038 | 644,120.85 | 6,650 | 31.61 | 203,327.9 | 31.57 | 204,051.4 | 31.68 | +723.5 | +1,087.97 | 5 | 0.02 |
| 2025/10/29 | 308 | +4 | +1.32 | 13,465 | 413,983.22 | 3,715 | 27.59 | 114,131.95 | 27.57 | 114,190.9 | 27.58 | +58.95 | +158.68 | 4 | 0.03 |
| 2025/10/28 | 304 | -5.5 | -1.78 | 18,742 | 571,793.51 | 3,040 | 16.22 | 92,753 | 16.22 | 92,931.65 | 16.25 | +178.65 | +587.66 | 3 | 0.02 |
| 2025/10/27 | 309.5 | +16 | +5.45 | 45,896 | 1,404,819.42 | 7,854 | 17.11 | 239,398.45 | 17.04 | 240,458.95 | 17.12 | +1,060.5 | +1,350.27 | 8 | 0.02 |
| 2025/10/23 | 293.5 | +4 | +1.38 | 34,467 | 1,022,278.52 | 12,209 | 35.42 | 360,920.5 | 35.31 | 362,176 | 35.43 | +1,255.5 | +1,028.34 | 11 | 0.03 |
| 2025/10/22 | 289.5 | -1.5 | -0.52 | 12,551 | 362,278.82 | 1,937 | 15.43 | 55,864.75 | 15.42 | 55,963.6 | 15.45 | +98.85 | +510.33 | 1 | 0.01 |
| 2025/10/21 | 291 | -5.5 | -1.85 | 17,706 | 519,228.11 | 3,316 | 18.73 | 97,213.05 | 18.72 | 97,435.4 | 18.77 | +222.35 | +670.54 | 5 | 0.03 |
| 2025/10/20 | 296.5 | +8 | +2.77 | 22,762 | 672,896.61 | 6,291 | 27.64 | 185,487.35 | 27.57 | 186,062.35 | 27.65 | +575 | +914 | 2 | 0.01 |
| 2025/10/17 | 288.5 | -3 | -1.03 | 13,199 | 381,465.48 | 2,417 | 18.31 | 69,812 | 18.3 | 69,909.8 | 18.33 | +97.8 | +404.63 | 0 | 0 |
| 2025/10/16 | 291.5 | +5.5 | +1.92 | 15,861 | 459,731.22 | 4,196 | 26.45 | 121,366.5 | 26.4 | 121,701 | 26.47 | +334.5 | +797.19 | 0 | 0 |
| 2025/10/15 | 286 | +2 | +0.7 | 17,058 | 486,526.3 | 2,915 | 17.09 | 82,935.05 | 17.05 | 83,186.3 | 17.1 | +251.25 | +861.92 | 2 | 0.01 |
| 2025/10/14 | 284 | -10.5 | -3.57 | 31,282 | 906,593.12 | 7,680 | 24.55 | 223,024.05 | 24.6 | 224,235 | 24.73 | +1,210.95 | +1,576.76 | 4 | 0.01 |
| 2025/10/13 | 294.5 | -3.5 | -1.17 | 30,592 | 891,543.35 | 10,896 | 35.62 | 316,751.75 | 35.53 | 317,624.9 | 35.63 | +873.15 | +801.35 | 6 | 0.02 |
| 2025/10/09 | 298 | -8 | -2.61 | 38,278 | 1,152,450.18 | 10,512 | 27.46 | 317,034.75 | 27.51 | 317,537.15 | 27.55 | +502.4 | +477.93 | 7 | 0.02 |
| 2025/10/08 | 306 | -2.5 | -0.81 | 24,130 | 737,102.56 | 4,010 | 16.62 | 122,457.15 | 16.61 | 122,651.35 | 16.64 | +194.2 | +484.29 | 3 | 0.01 |
| 2025/10/07 | 308.5 | +8.5 | +2.83 | 41,733 | 1,290,809.39 | 12,851 | 30.79 | 397,274.5 | 30.78 | 397,479.9 | 30.79 | +205.4 | +159.83 | 10 | 0.02 |
| 2025/10/03 | 300 | +6 | +2.04 | 40,686 | 1,210,393.87 | 7,124 | 17.51 | 211,281.1 | 17.46 | 211,749.15 | 17.49 | +468.05 | +657 | 10 | 0.02 |
| 2025/10/02 | 294 | +7.5 | +2.62 | 31,036 | 907,188.85 | 6,253 | 20.15 | 182,507.1 | 20.12 | 182,884.75 | 20.16 | +377.65 | +603.95 | 3 | 0.01 |
| 2025/10/01 | 286.5 | -3.5 | -1.21 | 36,304 | 1,058,699.77 | 12,386 | 34.12 | 362,112.6 | 34.2 | 360,635.15 | 34.06 | -1,477.45 | -1,192.84 | 13 | 0.04 |
| 2025/09/30 | 290 | +5 | +1.75 | 41,755 | 1,221,386.3 | 14,714 | 35.24 | 430,424.85 | 35.24 | 430,965.05 | 35.28 | +540.2 | +367.13 | 23 | 0.06 |
| 2025/09/26 | 285 | +0 | +0 | 29,719 | 842,230.44 | 10,161 | 34.19 | 287,573.05 | 34.14 | 288,258.2 | 34.23 | +685.15 | +674.29 | 1 | 0 |
| 2025/09/25 | 285 | +1.5 | +0.53 | 22,387 | 637,795.36 | 5,268 | 23.53 | 149,568.2 | 23.45 | 150,211 | 23.55 | +642.8 | +1,220.2 | 3 | 0.01 |
| 2025/09/24 | 283.5 | -3 | -1.05 | 29,866 | 842,441.06 | 6,593 | 22.08 | 185,623.1 | 22.03 | 186,083.05 | 22.09 | +459.95 | +697.63 | 1 | 0 |
| 2025/09/23 | 286.5 | +5.5 | +1.96 | 36,526 | 1,045,447.16 | 8,377 | 22.93 | 239,662.3 | 22.92 | 239,892.7 | 22.95 | +230.4 | +275.04 | 2 | 0.01 |
| 2025/09/22 | 281 | +0 | +0 | 13,726 | 385,513.1 | 2,541 | 18.51 | 71,413.85 | 18.52 | 71,395.9 | 18.52 | -17.95 | -70.64 | 0 | 0 |
| 2025/09/19 | 281 | +1.5 | +0.54 | 28,422 | 800,666.26 | 7,736 | 27.22 | 218,196.2 | 27.25 | 218,076.3 | 27.24 | -119.9 | -154.99 | 0 | 0 |
| 2025/09/18 | 279.5 | +6.5 | +2.38 | 20,906 | 579,041.44 | 3,644 | 17.43 | 100,563.25 | 17.37 | 100,977.6 | 17.44 | +414.35 | +1,137.07 | 0 | 0 |
| 2025/09/17 | 273 | -0.5 | -0.18 | 13,259 | 364,328.2 | 4,576 | 34.51 | 126,012.6 | 34.59 | 125,726.15 | 34.51 | -286.45 | -625.98 | 0 | 0 |
| 2025/09/16 | 273.5 | -2.5 | -0.91 | 16,695 | 458,526.18 | 3,556 | 21.3 | 97,640.55 | 21.29 | 97,755.85 | 21.32 | +115.3 | +324.24 | 0 | 0 |
| 2025/09/15 | 276 | +2 | +0.73 | 21,966 | 604,041.83 | 4,258 | 19.38 | 116,957.15 | 19.36 | 117,049.85 | 19.38 | +92.7 | +217.71 | 4 | 0.02 |
| 2025/09/12 | 274 | +4 | +1.48 | 15,517 | 424,183.57 | 1,832 | 11.81 | 49,998.45 | 11.79 | 50,097.1 | 11.81 | +98.65 | +538.48 | 0 | 0 |
| 2025/09/11 | 270 | -3 | -1.1 | 29,092 | 791,104.89 | 8,825 | 30.33 | 239,910 | 30.33 | 240,630.45 | 30.42 | +720.45 | +816.37 | 4 | 0.01 |
| 2025/09/10 | 273 | +10.5 | +4 | 36,653 | 994,203.63 | 8,854 | 24.16 | 238,525.8 | 23.99 | 240,726.3 | 24.21 | +2,200.5 | +2,485.32 | 9 | 0.02 |
| 2025/09/09 | 262.5 | +2.5 | +0.96 | 20,058 | 522,812.96 | 2,945 | 14.68 | 76,172.95 | 14.57 | 76,665.1 | 14.66 | +492.15 | +1,671.14 | 3 | 0.01 |
| 2025/09/08 | 260 | +1.5 | +0.58 | 15,708 | 409,058.04 | 2,099 | 13.36 | 54,649.25 | 13.36 | 54,634.85 | 13.36 | -14.4 | -68.6 | 1 | 0.01 |
| 2025/09/05 | 258.5 | +1.5 | +0.58 | 7,876 | 203,446.54 | 1,072 | 13.61 | 27,678.65 | 13.6 | 27,699.15 | 13.61 | +20.5 | +191.23 | 0 | 0 |
| 2025/09/04 | 257 | +3.5 | +1.38 | 10,200 | 262,942.87 | 3,036 | 29.76 | 78,210.6 | 29.74 | 78,334.5 | 29.79 | +123.9 | +408.1 | 6 | 0.06 |
| 2025/09/03 | 253.5 | +0 | +0 | 14,851 | 376,919.09 | 2,415 | 16.26 | 61,282.8 | 16.26 | 61,332.75 | 16.27 | +49.95 | +206.83 | 0 | 0 |
| 2025/09/02 | 253.5 | -2.5 | -0.98 | 16,231 | 413,914.08 | 2,933 | 18.07 | 75,150.45 | 18.16 | 74,883.1 | 18.09 | -267.35 | -911.52 | 20 | 0.12 |
| 2025/09/01 | 256 | -6.5 | -2.48 | 19,561 | 504,073.02 | 3,193 | 16.32 | 82,338.75 | 16.33 | 82,491.95 | 16.37 | +153.2 | +479.8 | 0 | 0 |
| 2025/08/29 | 262.5 | -3.5 | -1.32 | 13,766 | 364,331.75 | 1,359 | 9.87 | 36,034.45 | 9.89 | 36,037 | 9.89 | +2.55 | +18.76 | 0 | 0 |
| 2025/08/28 | 266 | -3 | -1.12 | 9,847 | 263,338.56 | 1,720 | 17.47 | 45,987.8 | 17.46 | 46,009.15 | 17.47 | +21.35 | +124.13 | 0 | 0 |
| 2025/08/27 | 269 | +4 | +1.51 | 17,744 | 475,514.14 | 1,891 | 10.66 | 50,540.4 | 10.63 | 50,693.95 | 10.66 | +153.55 | +812 | 2 | 0.01 |
| 2025/08/26 | 265 | -3 | -1.12 | 21,768 | 576,137.16 | 2,444 | 11.23 | 64,641.6 | 11.22 | 64,807.05 | 11.25 | +165.45 | +676.96 | 1 | 0 |
| 2025/08/25 | 268 | +9.5 | +3.68 | 25,614 | 678,060.86 | 5,323 | 20.78 | 140,594.65 | 20.73 | 140,937.85 | 20.79 | +343.2 | +644.75 | 4 | 0.02 |
| 2025/08/22 | 258.5 | -0.5 | -0.19 | 17,556 | 452,025.74 | 3,467 | 19.75 | 89,842.6 | 19.88 | 89,948.7 | 19.9 | +106.1 | +306.03 | 0 | 0 |
| 2025/08/21 | 259 | -0.5 | -0.19 | 26,045 | 675,852.02 | 4,856 | 18.64 | 125,919.2 | 18.63 | 126,209.7 | 18.67 | +290.5 | +598.23 | 1 | 0 |
| 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 |
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。
