2382
266
TWD-9.00 (-3.27%)
2025.05.19收盤
廣達－現股當沖
廣達最新現股當沖狀況
整理廣達最新(2025/05/19) 當沖狀況。整體成交張數為3,490張，佔整體市場成交張數的20.53%。當日現股當沖之總損益為-170萬元、每張平均損益則為-487元。
開盤價
273
收盤價
266
當日範圍
266 - 274
成交張數
16,998
開盤價(昨)
277
收盤價(昨)
275
昨日範圍
274 - 278
成交張數(昨)
16,925
成交金額
45.90億
成交金額(昨)
46.63億
52週範圍
178.5 - 341
發行股數
39億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
273
收盤價
266
成交張數
16,998
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(%) | ||||||
| 2025/05/19 | 266 | -9 | -3.27 | 16,998 | 458,967.54 | 3,490 | 20.53 | 94,345.5 | 20.56 | 94,175.4 | 20.52 | -170.1 | -487.39 | 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 |
| 2025/04/14 | 228 | +12.5 | +5.8 | 64,130 | 1,474,558.98 | 20,266 | 31.6 | 465,501.55 | 31.57 | 467,899.55 | 31.73 | +2,398 | +1,183.26 | 1,133 | 1.77 |
| 2025/04/11 | 215.5 | +19.5 | +9.95 | 65,148 | 1,336,820.32 | 22,929 | 35.2 | 464,664.55 | 34.76 | 473,876.55 | 35.45 | +9,212 | +4,017.62 | 431 | 0.66 |
| 2025/04/10 | 196 | +17.5 | +9.8 | 6,430 | 126,017.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 178.5 | -13 | -6.79 | 73,418 | 1,368,295.49 | 22,636 | 30.83 | 428,741.3 | 31.33 | 419,993.7 | 30.69 | -8,747.6 | -3,864.46 | 0 | 0 |
| 2025/04/08 | 191.5 | -18.5 | -8.81 | 66,899 | 1,284,522.64 | 14,106 | 21.09 | 272,833.95 | 21.24 | 272,013.15 | 21.18 | -820.8 | -581.88 | 0 | 0 |
| 2025/04/07 | 210 | -23 | -9.87 | 8,681 | 182,291.19 | 251 | 2.89 | 5,271 | 2.89 | 5,271 | 2.89 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 233 | -1 | -0.43 | 13,328 | 311,440.29 | 4,966 | 37.26 | 116,178.7 | 37.3 | 116,181.2 | 37.3 | +2.5 | +5.03 | 3 | 0.02 |
| 2025/04/01 | 234 | +9.5 | +4.23 | 16,629 | 383,775.13 | 4,571 | 27.49 | 104,989.2 | 27.36 | 105,530.9 | 27.5 | +541.7 | +1,185.08 | 5 | 0.03 |
| 2025/03/31 | 224.5 | -16.5 | -6.85 | 38,712 | 881,231.36 | 10,939 | 28.26 | 249,265.7 | 28.29 | 250,041.65 | 28.37 | +775.95 | +709.34 | 6 | 0.02 |
| 2025/03/28 | 241 | -5 | -2.03 | 22,006 | 530,209.45 | 4,608 | 20.94 | 110,960.35 | 20.93 | 111,192.55 | 20.97 | +232.2 | +503.91 | 1 | 0 |
| 2025/03/27 | 246 | -6 | -2.38 | 18,310 | 450,719.1 | 3,983 | 21.75 | 98,116 | 21.77 | 98,138.7 | 21.77 | +22.7 | +56.99 | 8 | 0.04 |
| 2025/03/26 | 252 | +2.5 | +1 | 10,825 | 271,395.68 | 2,629 | 24.29 | 65,766.6 | 24.23 | 65,910.4 | 24.29 | +143.8 | +546.98 | 0 | 0 |
| 2025/03/25 | 249.5 | +0 | +0 | 20,256 | 506,381.54 | 4,021 | 19.85 | 100,710.55 | 19.89 | 100,795.65 | 19.91 | +85.1 | +211.64 | 5 | 0.02 |
| 2025/03/24 | 249.5 | -6.5 | -2.54 | 18,763 | 471,374.47 | 2,393 | 12.75 | 60,257 | 12.78 | 60,358.85 | 12.8 | +101.85 | +425.62 | 3 | 0.02 |
| 2025/03/21 | 256 | -1 | -0.39 | 11,220 | 288,506.26 | 2,621 | 23.36 | 67,310.1 | 23.33 | 67,478.1 | 23.39 | +168 | +640.98 | 0 | 0 |
| 2025/03/20 | 257 | +3.5 | +1.38 | 8,835 | 227,610.43 | 1,590 | 18 | 40,897 | 17.97 | 40,970.25 | 18 | +73.25 | +460.69 | 6 | 0.07 |
| 2025/03/19 | 253.5 | -6 | -2.31 | 17,247 | 439,362.21 | 2,155 | 12.49 | 54,898.95 | 12.5 | 54,999.35 | 12.52 | +100.4 | +465.89 | 1 | 0.01 |
| 2025/03/18 | 259.5 | +4.5 | +1.76 | 13,300 | 345,794.33 | 2,942 | 22.12 | 76,416.5 | 22.1 | 76,457.95 | 22.11 | +41.45 | +140.89 | 11 | 0.08 |
| 2025/03/17 | 255 | -1.5 | -0.58 | 15,973 | 410,454.4 | 3,750 | 23.48 | 96,486.5 | 23.51 | 96,495.95 | 23.51 | +9.45 | +25.2 | 5 | 0.03 |
| 2025/03/14 | 256.5 | -1 | -0.39 | 12,717 | 328,020.97 | 3,176 | 24.97 | 81,948.65 | 24.98 | 82,007.45 | 25 | +58.8 | +185.14 | 2 | 0.02 |
| 2025/03/13 | 257.5 | -2 | -0.77 | 15,599 | 408,832.95 | 5,478 | 35.12 | 143,764.45 | 35.16 | 143,658.4 | 35.14 | -106.05 | -193.59 | 6 | 0.04 |
| 2025/03/12 | 259.5 | +5 | +1.96 | 19,928 | 518,112.76 | 6,351 | 31.87 | 164,867.6 | 31.82 | 165,310.75 | 31.91 | +443.15 | +697.76 | 2 | 0.01 |
| 2025/03/11 | 254.5 | -6.5 | -2.49 | 33,264 | 841,994.92 | 9,459 | 28.44 | 238,550.85 | 28.33 | 239,636.9 | 28.46 | +1,086.05 | +1,148.17 | 6 | 0.02 |
| 2025/03/10 | 261 | +3 | +1.16 | 19,743 | 515,301.09 | 6,104 | 30.92 | 158,931.6 | 30.84 | 159,251.85 | 30.9 | +320.25 | +524.66 | 14 | 0.07 |
| 2025/03/07 | 258 | -2.5 | -0.96 | 15,089 | 390,877.58 | 2,715 | 17.99 | 70,216.2 | 17.96 | 70,431.55 | 18.02 | +215.35 | +793.19 | 9 | 0.06 |
| 2025/03/06 | 260.5 | -1.5 | -0.57 | 12,786 | 335,278.17 | 3,528 | 27.59 | 92,516.85 | 27.59 | 92,558.65 | 27.61 | +41.8 | +118.48 | 4 | 0.03 |
| 2025/03/05 | 262 | +3.5 | +1.35 | 19,650 | 512,698.86 | 6,360 | 32.37 | 165,827.15 | 32.34 | 165,915.1 | 32.36 | +87.95 | +138.29 | 5 | 0.03 |
| 2025/03/04 | 258.5 | +8 | +3.19 | 28,834 | 734,610.43 | 11,440 | 39.68 | 290,071.6 | 39.49 | 291,281.6 | 39.65 | +1,210 | +1,057.69 | 29 | 0.1 |
| 2025/03/03 | 250.5 | +0 | +0 | 30,644 | 769,429.39 | 8,834 | 28.83 | 221,644.3 | 28.81 | 221,911.3 | 28.84 | +267 | +302.24 | 9 | 0.03 |
| 2025/02/27 | 250.5 | -9.5 | -3.65 | 36,067 | 913,438.28 | 9,783 | 27.12 | 248,184.25 | 27.17 | 248,814.85 | 27.24 | +630.6 | +644.59 | 2 | 0.01 |
| 2025/02/26 | 260 | +5.5 | +2.16 | 21,366 | 544,991.28 | 6,720 | 31.45 | 169,320.35 | 31.07 | 171,401.65 | 31.45 | +2,081.3 | +3,097.17 | 23 | 0.11 |
| 2025/02/25 | 254.5 | -10.5 | -3.96 | 33,809 | 865,910.04 | 7,803 | 23.08 | 199,542.5 | 23.04 | 200,019.8 | 23.1 | +477.3 | +611.69 | 4 | 0.01 |
| 2025/02/24 | 265 | -5 | -1.85 | 15,597 | 412,171.28 | 2,256 | 14.46 | 59,650.95 | 14.47 | 59,710.45 | 14.49 | +59.5 | +263.74 | 2 | 0.01 |
| 2025/02/21 | 270 | +3.5 | +1.31 | 9,781 | 262,088.49 | 1,593 | 16.29 | 42,549.1 | 16.23 | 42,614.8 | 16.26 | +65.7 | +412.43 | 8 | 0.08 |
| 2025/02/20 | 266.5 | -3 | -1.11 | 13,542 | 361,655.62 | 3,094 | 22.85 | 82,713.95 | 22.87 | 82,719.2 | 22.87 | +5.25 | +16.97 | 1 | 0.01 |
| 2025/02/19 | 269.5 | +5 | +1.89 | 23,835 | 640,555.42 | 6,507 | 27.3 | 174,311.2 | 27.21 | 174,879.7 | 27.3 | +568.5 | +873.67 | 8 | 0.03 |
| 2025/02/18 | 264.5 | +4 | +1.54 | 11,710 | 307,990.04 | 1,927 | 16.46 | 50,503.9 | 16.4 | 50,664.2 | 16.45 | +160.3 | +831.86 | 1 | 0.01 |
| 2025/02/17 | 260.5 | +0.5 | +0.19 | 8,218 | 214,238.68 | 1,941 | 23.62 | 50,592.95 | 23.62 | 50,595.25 | 23.62 | +2.3 | +11.85 | 1 | 0.01 |
| 2025/02/14 | 260 | +0 | +0 | 16,382 | 425,384.46 | 3,699 | 22.58 | 95,973.4 | 22.56 | 96,063.85 | 22.58 | +90.45 | +244.53 | 2 | 0.01 |
| 2025/02/13 | 260 | +2 | +0.78 | 19,292 | 499,686.74 | 4,795 | 24.86 | 123,938.6 | 24.8 | 124,260.1 | 24.87 | +321.5 | +670.49 | 3 | 0.02 |
| 2025/02/12 | 258 | +0 | +0 | 15,377 | 396,781.02 | 3,693 | 24.02 | 95,304.95 | 24.02 | 95,314.45 | 24.02 | +9.5 | +25.72 | 0 | 0 |
| 2025/02/11 | 258 | +6 | +2.38 | 27,430 | 709,903.47 | 10,183 | 37.12 | 263,107.6 | 37.06 | 263,650.2 | 37.14 | +542.6 | +532.85 | 6 | 0.02 |
| 2025/02/10 | 252 | +0 | +0 | 23,394 | 588,671.26 | 6,150 | 26.29 | 154,626.05 | 26.27 | 154,862.7 | 26.31 | +236.65 | +384.8 | 19 | 0.08 |
| 2025/02/07 | 252 | +9.5 | +3.92 | 26,798 | 667,372.39 | 6,197 | 23.12 | 153,570.2 | 23.01 | 154,456.55 | 23.14 | +886.35 | +1,430.29 | 15 | 0.06 |
| 2025/02/06 | 242.5 | +2.5 | +1.04 | 26,752 | 651,160.77 | 6,458 | 24.14 | 157,201.55 | 24.14 | 157,315.05 | 24.16 | +113.5 | +175.75 | 5 | 0.02 |
| 2025/02/05 | 240 | +5 | +2.13 | 34,313 | 825,114.06 | 8,482 | 24.72 | 203,340.55 | 24.64 | 203,831.95 | 24.7 | +491.4 | +579.34 | 12 | 0.03 |
| 2025/02/04 | 235 | -8 | -3.29 | 61,922 | 1,471,988.52 | 12,264 | 19.81 | 291,993.65 | 19.84 | 291,614.3 | 19.81 | -379.35 | -309.32 | 0 | 0 |
| 2025/02/03 | 243 | -26.5 | -9.83 | 61,003 | 1,485,297.01 | 7,229 | 11.85 | 176,208.95 | 11.86 | 176,237.15 | 11.87 | +28.2 | +39.01 | 2 | 0 |
| 2025/01/22 | 269.5 | +0.5 | +0.19 | 22,127 | 596,980.96 | 5,008 | 22.63 | 135,107.8 | 22.63 | 135,220.75 | 22.65 | +112.95 | +225.54 | 6 | 0.03 |
| 2025/01/21 | 269 | +2 | +0.75 | 12,786 | 342,551.27 | 3,019 | 23.61 | 80,720.35 | 23.56 | 80,786.8 | 23.58 | +66.45 | +220.11 | 15 | 0.12 |
| 2025/01/20 | 267 | +6.5 | +2.5 | 24,441 | 648,561.01 | 6,851 | 28.03 | 180,652.9 | 27.85 | 182,302.3 | 28.11 | +1,649.4 | +2,407.53 | 21 | 0.09 |
| 2025/01/17 | 260.5 | +0.5 | +0.19 | 23,218 | 605,816.72 | 6,518 | 28.07 | 170,029.05 | 28.07 | 170,175.3 | 28.09 | +146.25 | +224.38 | 8 | 0.03 |
| 2025/01/16 | 260 | +0 | +0 | 31,992 | 840,107.78 | 7,568 | 23.66 | 198,988.35 | 23.69 | 198,975.4 | 23.68 | -12.95 | -17.11 | 9 | 0.03 |
| 2025/01/15 | 260 | -9 | -3.35 | 32,415 | 854,461.25 | 6,816 | 21.03 | 180,490.55 | 21.12 | 180,619.25 | 21.14 | +128.7 | +188.82 | 10 | 0.03 |
| 2025/01/14 | 269 | -1.5 | -0.55 | 34,950 | 935,074.82 | 10,167 | 29.09 | 270,633.45 | 28.94 | 272,458.45 | 29.14 | +1,825 | +1,795.02 | 12 | 0.03 |
| 2025/01/13 | 270.5 | -13 | -4.59 | 38,450 | 1,054,537.35 | 8,420 | 21.9 | 230,479.75 | 21.86 | 231,674 | 21.97 | +1,194.25 | +1,418.35 | 4 | 0.01 |
| 2025/01/10 | 283.5 | -4.5 | -1.56 | 17,079 | 486,509.19 | 2,937 | 17.2 | 83,758.45 | 17.22 | 83,862.8 | 17.24 | +104.35 | +355.29 | 2 | 0.01 |
| 2025/01/09 | 288 | -7 | -2.37 | 15,622 | 456,561.86 | 4,421 | 28.3 | 129,608.65 | 28.39 | 129,383.9 | 28.34 | -224.75 | -508.37 | 2 | 0.01 |
| 2025/01/08 | 295 | -0.5 | -0.17 | 13,404 | 395,539.79 | 4,307 | 32.13 | 127,003.85 | 32.11 | 127,161.15 | 32.15 | +157.3 | +365.22 | 2 | 0.01 |
| 2025/01/07 | 295.5 | +1.5 | +0.51 | 22,526 | 668,124.62 | 5,872 | 26.07 | 174,135.4 | 26.06 | 174,255.2 | 26.08 | +119.8 | +204.02 | 15 | 0.07 |
| 2025/01/06 | 294 | +5 | +1.73 | 35,725 | 1,056,665.44 | 12,214 | 34.19 | 360,531.25 | 34.12 | 361,132.1 | 34.18 | +600.85 | +491.94 | 33 | 0.09 |
| 2025/01/03 | 289 | +9 | +3.21 | 30,084 | 863,585.15 | 11,067 | 36.79 | 316,443.2 | 36.64 | 317,596.35 | 36.78 | +1,153.15 | +1,041.97 | 13 | 0.04 |
| 2025/01/02 | 280 | -7 | -2.44 | 16,592 | 469,211.9 | 4,000 | 24.11 | 113,546.95 | 24.2 | 113,540 | 24.2 | -6.95 | -17.38 | 7 | 0.04 |
| 2024/12/31 | 287 | -1 | -0.35 | 9,842 | 281,414.42 | 2,452 | 24.91 | 70,050.75 | 24.89 | 70,152.65 | 24.93 | +101.9 | +415.58 | 7 | 0.07 |
| 2024/12/30 | 288 | -3 | -1.03 | 9,528 | 275,782.35 | 1,357 | 14.24 | 39,268.05 | 14.24 | 39,290 | 14.25 | +21.95 | +161.75 | 5 | 0.05 |
| 2024/12/27 | 291 | +0 | +0 | 6,967 | 202,117.11 | 1,816 | 26.07 | 52,685.6 | 26.07 | 52,728.5 | 26.09 | +42.9 | +236.23 | 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。
