8050
46.55
TWD+1.05 (2.31%)
2025.11.26收盤
廣積－現股當沖
廣積最新現股當沖狀況
整理廣積最新(2025/11/26) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的9.27%。當日現股當沖之總損益為+7,500元、每張平均損益則為+395元。
開盤價
45.75
收盤價
46.55
當日範圍
45.75 - 46.7
成交張數
205
開盤價(昨)
45
收盤價(昨)
45.5
昨日範圍
45 - 45.6
成交張數(昨)
208
成交金額
950.64萬
成交金額(昨)
943.24萬
52週範圍
44.45 - 77.5
發行股數
2億
市值
96億
現股當沖－歷史逐日資訊
開盤價
45.75
收盤價
46.55
成交張數
205
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 | 46.55 | +1.05 | +2.31 | 205 | 950.64 | 19 | 9.27 | 87.46 | 9.2 | 88.21 | 9.28 | +0.75 | +394.74 | 0 | 0 |
| 2025/11/25 | 45.5 | +0.6 | +1.34 | 208 | 943.24 | 20 | 9.62 | 90.56 | 9.6 | 90.6 | 9.61 | +0.04 | +20 | 0 | 0 |
| 2025/11/24 | 44.9 | +0.45 | +1.01 | 129 | 578.05 | 13 | 10.08 | 58.28 | 10.08 | 58.27 | 10.08 | -0.01 | -7.69 | 0 | 0 |
| 2025/11/21 | 44.45 | -0.6 | -1.33 | 208 | 929.62 | 24 | 11.54 | 107.53 | 11.57 | 107.48 | 11.56 | -0.04 | -18.75 | 0 | 0 |
| 2025/11/20 | 45.05 | +0.15 | +0.33 | 199 | 899.18 | 11 | 5.53 | 49.68 | 5.53 | 49.85 | 5.54 | +0.17 | +159.09 | 0 | 0 |
| 2025/11/19 | 44.9 | +0 | +0 | 322 | 1,438.23 | 34 | 10.56 | 152.26 | 10.59 | 151.93 | 10.56 | -0.34 | -98.53 | 0 | 0 |
| 2025/11/18 | 44.9 | -1.05 | -2.29 | 328 | 1,483.69 | 51 | 15.55 | 230.74 | 15.55 | 232.13 | 15.65 | +1.4 | +273.53 | 0 | 0 |
| 2025/11/17 | 45.95 | -0.6 | -1.29 | 266 | 1,225.66 | 52 | 19.55 | 239.44 | 19.54 | 239.73 | 19.56 | +0.29 | +56.73 | 0 | 0 |
| 2025/11/14 | 46.55 | -0.6 | -1.27 | 249 | 1,165.99 | 54 | 21.69 | 252.69 | 21.67 | 253.2 | 21.72 | +0.51 | +94.44 | 0 | 0 |
| 2025/11/13 | 47.15 | +0.15 | +0.32 | 196 | 914.66 | 34 | 17.35 | 157.41 | 17.21 | 158.73 | 17.35 | +1.32 | +389.71 | 0 | 0 |
| 2025/11/12 | 47 | +1.25 | +2.73 | 266 | 1,237.27 | 35 | 13.16 | 162.09 | 13.1 | 163.62 | 13.22 | +1.52 | +434.29 | 0 | 0 |
| 2025/11/11 | 45.75 | +0.15 | +0.33 | 262 | 1,204.66 | 15 | 5.73 | 68.72 | 5.7 | 68.94 | 5.72 | +0.23 | +150 | 0 | 0 |
| 2025/11/10 | 45.6 | -0.55 | -1.19 | 270 | 1,232.04 | 56 | 20.74 | 255.63 | 20.75 | 255.75 | 20.76 | +0.12 | +20.54 | 0 | 0 |
| 2025/11/07 | 46.15 | -0.75 | -1.6 | 445 | 2,049.07 | 80 | 17.98 | 368.77 | 18 | 368.16 | 17.97 | -0.61 | -76.88 | 0 | 0 |
| 2025/11/06 | 46.9 | +0.4 | +0.86 | 242 | 1,128.32 | 37 | 15.29 | 172.43 | 15.28 | 172.89 | 15.32 | +0.46 | +124.32 | 0 | 0 |
| 2025/11/05 | 46.5 | -0.8 | -1.69 | 394 | 1,831.76 | 64 | 16.24 | 297.36 | 16.23 | 297.86 | 16.26 | +0.51 | +78.91 | 0 | 0 |
| 2025/11/04 | 47.3 | -1 | -2.07 | 449 | 2,142.02 | 45 | 10.02 | 215.09 | 10.04 | 214.81 | 10.03 | -0.28 | -63.33 | 0 | 0 |
| 2025/11/03 | 48.3 | -0.7 | -1.43 | 515 | 2,490.64 | 69 | 13.4 | 334.38 | 13.43 | 333.29 | 13.38 | -1.09 | -158.7 | 0 | 0 |
| 2025/10/31 | 49 | -0.3 | -0.61 | 483 | 2,369.31 | 17 | 3.52 | 83.44 | 3.52 | 83.44 | 3.52 | -0.01 | -2.94 | 0 | 0 |
| 2025/10/30 | 49.3 | -0.7 | -1.4 | 486 | 2,405.41 | 32 | 6.58 | 158.54 | 6.59 | 158.4 | 6.59 | -0.14 | -43.75 | 0 | 0 |
| 2025/10/29 | 50 | -0.1 | -0.2 | 271 | 1,361.81 | 13 | 4.8 | 65.29 | 4.79 | 65.4 | 4.8 | +0.11 | +84.62 | 0 | 0 |
| 2025/10/28 | 50.1 | +0 | +0 | 218 | 1,090.65 | 30 | 13.76 | 150.15 | 13.77 | 150.22 | 13.77 | +0.08 | +26.67 | 0 | 0 |
| 2025/10/27 | 50.1 | -0.5 | -0.99 | 337 | 1,693.65 | 46 | 13.65 | 231.52 | 13.67 | 230.98 | 13.64 | -0.54 | -117.39 | 0 | 0 |
| 2025/10/23 | 50.6 | -0.3 | -0.59 | 214 | 1,084.08 | 38 | 17.76 | 192.91 | 17.79 | 193.06 | 17.81 | +0.15 | +39.47 | 0 | 0 |
| 2025/10/22 | 50.9 | +0.2 | +0.39 | 266 | 1,346.44 | 18 | 6.77 | 90.82 | 6.75 | 91.44 | 6.79 | +0.62 | +344.44 | 0 | 0 |
| 2025/10/21 | 50.7 | +0.3 | +0.6 | 232 | 1,181.21 | 6 | 2.59 | 30.5 | 2.58 | 30.56 | 2.59 | +0.06 | +100 | 0 | 0 |
| 2025/10/20 | 50.4 | -0.4 | -0.79 | 181 | 915.22 | 19 | 10.5 | 96.07 | 10.5 | 96.29 | 10.52 | +0.22 | +115.79 | 0 | 0 |
| 2025/10/17 | 50.8 | +0.6 | +1.2 | 394 | 2,006.3 | 19 | 4.82 | 95.91 | 4.78 | 96.92 | 4.83 | +1.01 | +534.21 | 0 | 0 |
| 2025/10/16 | 50.2 | +0.9 | +1.83 | 282 | 1,421.66 | 55 | 19.5 | 276.25 | 19.43 | 278.7 | 19.6 | +2.46 | +446.36 | 0 | 0 |
| 2025/10/15 | 49.3 | +0 | +0 | 210 | 1,035.48 | 25 | 11.9 | 123.39 | 11.92 | 123.47 | 11.92 | +0.08 | +32 | 0 | 0 |
| 2025/10/14 | 49.3 | -0.35 | -0.7 | 347 | 1,730.74 | 89 | 25.65 | 446.87 | 25.82 | 444.49 | 25.68 | -2.38 | -266.85 | 0 | 0 |
| 2025/10/13 | 49.65 | -0.95 | -1.88 | 363 | 1,794.71 | 56 | 15.43 | 276.4 | 15.4 | 277.17 | 15.44 | +0.77 | +136.61 | 0 | 0 |
| 2025/10/09 | 50.6 | -0.1 | -0.2 | 277 | 1,408.55 | 45 | 16.25 | 228.89 | 16.25 | 228.92 | 16.25 | +0.03 | +6.67 | 0 | 0 |
| 2025/10/08 | 50.7 | +0.2 | +0.4 | 145 | 736.14 | 3 | 2.07 | 15.15 | 2.06 | 15.2 | 2.06 | +0.05 | +166.67 | 0 | 0 |
| 2025/10/07 | 50.5 | +0.1 | +0.2 | 284 | 1,432.17 | 11 | 3.87 | 55.17 | 3.85 | 55.6 | 3.88 | +0.43 | +390.91 | 0 | 0 |
| 2025/10/03 | 50.4 | +0 | +0 | 165 | 829.82 | 20 | 12.12 | 100.74 | 12.14 | 100.67 | 12.13 | -0.07 | -35 | 0 | 0 |
| 2025/10/02 | 50.4 | -0.2 | -0.4 | 278 | 1,406.74 | 54 | 19.42 | 273.64 | 19.45 | 273.21 | 19.42 | -0.43 | -79.63 | 0 | 0 |
| 2025/10/01 | 50.6 | +1.25 | +2.53 | 442 | 2,222.82 | 92 | 20.81 | 462.39 | 20.8 | 464.24 | 20.88 | +1.84 | +200 | 0 | 0 |
| 2025/09/30 | 49.35 | +0.15 | +0.3 | 226 | 1,117.58 | 31 | 13.72 | 153.22 | 13.71 | 153.37 | 13.72 | +0.15 | +48.39 | 0 | 0 |
| 2025/09/26 | 49.2 | -1.3 | -2.57 | 655 | 3,238.28 | 36 | 5.5 | 177.89 | 5.49 | 179.01 | 5.53 | +1.12 | +312.5 | 0 | 0 |
| 2025/09/25 | 50.5 | +0.4 | +0.8 | 220 | 1,110.94 | 16 | 7.27 | 80.78 | 7.27 | 80.88 | 7.28 | +0.1 | +62.5 | 0 | 0 |
| 2025/09/24 | 50.1 | -0.4 | -0.79 | 340 | 1,710.15 | 28 | 8.24 | 141 | 8.24 | 140.97 | 8.24 | -0.03 | -10.71 | 0 | 0 |
| 2025/09/23 | 50.5 | -0.4 | -0.79 | 293 | 1,482.98 | 32 | 10.92 | 162.07 | 10.93 | 162.29 | 10.94 | +0.22 | +68.75 | 0 | 0 |
| 2025/09/22 | 50.9 | -0.4 | -0.78 | 359 | 1,826.51 | 24 | 6.69 | 122.26 | 6.69 | 122.51 | 6.71 | +0.25 | +104.17 | 0 | 0 |
| 2025/09/19 | 51.3 | -0.3 | -0.58 | 289 | 1,489.53 | 25 | 8.65 | 129.13 | 8.67 | 128.77 | 8.65 | -0.36 | -144 | 0 | 0 |
| 2025/09/18 | 51.6 | +0.7 | +1.38 | 401 | 2,073.53 | 33 | 8.23 | 169.83 | 8.19 | 170.49 | 8.22 | +0.66 | +200 | 0 | 0 |
| 2025/09/17 | 50.9 | +0.3 | +0.59 | 361 | 1,846.41 | 87 | 24.1 | 444.34 | 24.07 | 446.46 | 24.18 | +2.12 | +243.68 | 0 | 0 |
| 2025/09/16 | 50.6 | +0.2 | +0.4 | 264 | 1,334.62 | 20 | 7.58 | 101.1 | 7.58 | 101.17 | 7.58 | +0.07 | +35 | 0 | 0 |
| 2025/09/15 | 50.4 | +0.2 | +0.4 | 293 | 1,468.9 | 32 | 10.92 | 160.62 | 10.93 | 160.5 | 10.93 | -0.12 | -37.5 | 0 | 0 |
| 2025/09/12 | 50.2 | +0.2 | +0.4 | 363 | 1,827.75 | 45 | 12.4 | 226.71 | 12.4 | 226.61 | 12.4 | -0.1 | -22.22 | 0 | 0 |
| 2025/09/11 | 50 | -2.8 | -5.3 | 1,441 | 7,264.83 | 74 | 5.14 | 372.66 | 5.13 | 375.6 | 5.17 | +2.94 | +397.3 | 0 | 0 |
| 2025/09/10 | 52.8 | +0.1 | +0.19 | 340 | 1,789.06 | 42 | 12.35 | 220.86 | 12.35 | 221.16 | 12.36 | +0.3 | +71.43 | 0 | 0 |
| 2025/09/09 | 52.7 | -0.1 | -0.19 | 251 | 1,317.31 | 52 | 20.72 | 273.21 | 20.74 | 272.9 | 20.72 | -0.31 | -59.62 | 0 | 0 |
| 2025/09/08 | 52.8 | -0.7 | -1.31 | 275 | 1,455.46 | 36 | 13.09 | 190.46 | 13.09 | 191.13 | 13.13 | +0.67 | +186.11 | 0 | 0 |
| 2025/09/05 | 53.5 | -0.7 | -1.29 | 261 | 1,398.49 | 26 | 9.96 | 139.17 | 9.95 | 139.9 | 10 | +0.73 | +280.77 | 0 | 0 |
| 2025/09/04 | 54.2 | +0.6 | +1.12 | 237 | 1,283.4 | 35 | 14.77 | 189.52 | 14.77 | 189.76 | 14.79 | +0.24 | +68.57 | 0 | 0 |
| 2025/09/03 | 53.6 | +0.4 | +0.75 | 171 | 914.46 | 13 | 7.6 | 69.42 | 7.59 | 69.52 | 7.6 | +0.1 | +76.92 | 0 | 0 |
| 2025/09/02 | 53.2 | -0.3 | -0.56 | 243 | 1,301.27 | 60 | 24.69 | 320.4 | 24.62 | 322.59 | 24.79 | +2.19 | +365 | 0 | 0 |
| 2025/09/01 | 53.5 | -1 | -1.83 | 431 | 2,332.28 | 100 | 23.2 | 542.72 | 23.27 | 542.64 | 23.27 | -0.08 | -8 | 0 | 0 |
| 2025/08/29 | 54.5 | -1 | -1.8 | 577 | 3,168.17 | 148 | 25.65 | 813.01 | 25.66 | 814.18 | 25.7 | +1.17 | +79.05 | 0 | 0 |
| 2025/08/28 | 55.5 | +1.1 | +2.02 | 1,310 | 7,304.12 | 434 | 33.13 | 2,418.34 | 33.11 | 2,424.73 | 33.2 | +6.39 | +147.24 | 0 | 0 |
| 2025/08/27 | 54.4 | +2.2 | +4.21 | 801 | 4,298.41 | 93 | 11.61 | 496.15 | 11.54 | 498.79 | 11.6 | +2.64 | +283.87 | 0 | 0 |
| 2025/08/26 | 52.2 | +0.3 | +0.58 | 255 | 1,330.67 | 17 | 6.67 | 88.48 | 6.65 | 88.7 | 6.67 | +0.22 | +129.41 | 0 | 0 |
| 2025/08/25 | 51.9 | +0.1 | +0.19 | 262 | 1,367.61 | 44 | 16.79 | 229.68 | 16.79 | 230.59 | 16.86 | +0.91 | +206.82 | 0 | 0 |
| 2025/08/22 | 51.8 | +0.8 | +1.57 | 537 | 2,781.87 | 70 | 13.04 | 360.59 | 12.96 | 362.59 | 13.03 | +2 | +285.71 | 0 | 0 |
| 2025/08/21 | 51 | +1.05 | +2.1 | 349 | 1,768.73 | 52 | 14.9 | 262.65 | 14.85 | 264.81 | 14.97 | +2.16 | +415.38 | 0 | 0 |
| 2025/08/20 | 49.95 | -0.75 | -1.48 | 562 | 2,810.71 | 33 | 5.87 | 164.87 | 5.87 | 165.25 | 5.88 | +0.38 | +115.15 | 0 | 0 |
| 2025/08/19 | 50.7 | +0.4 | +0.8 | 350 | 1,769.41 | 58 | 16.57 | 292.77 | 16.55 | 293.63 | 16.59 | +0.86 | +148.28 | 0 | 0 |
| 2025/08/18 | 50.3 | +0 | +0 | 384 | 1,936.24 | 29 | 7.55 | 146.45 | 7.56 | 146.24 | 7.55 | -0.21 | -72.41 | 0 | 0 |
| 2025/08/15 | 50.3 | -0.3 | -0.59 | 381 | 1,920.31 | 21 | 5.51 | 105.86 | 5.51 | 105.96 | 5.52 | +0.1 | +47.62 | 0 | 0 |
| 2025/08/14 | 50.6 | +0.2 | +0.4 | 432 | 2,182.64 | 46 | 10.65 | 232.18 | 10.64 | 232.81 | 10.67 | +0.63 | +136.96 | 0 | 0 |
| 2025/08/13 | 50.4 | -0.2 | -0.4 | 496 | 2,517.93 | 65 | 13.1 | 330.28 | 13.12 | 330.19 | 13.11 | -0.09 | -13.85 | 0 | 0 |
| 2025/08/12 | 50.6 | +0.3 | +0.6 | 509 | 2,565.83 | 85 | 16.7 | 425.6 | 16.59 | 429.02 | 16.72 | +3.42 | +402.94 | 0 | 0 |
| 2025/08/11 | 50.3 | -2 | -3.82 | 981 | 4,989.11 | 80 | 8.15 | 408.12 | 8.18 | 409.58 | 8.21 | +1.46 | +182.5 | 0 | 0 |
| 2025/08/08 | 52.3 | -2.8 | -5.08 | 1,591 | 8,392.71 | 130 | 8.17 | 686.94 | 8.18 | 690.84 | 8.23 | +3.9 | +300 | 0 | 0 |
| 2025/08/07 | 55.1 | -0.8 | -1.43 | 263 | 1,459.94 | 34 | 12.93 | 188.79 | 12.93 | 189.58 | 12.99 | +0.79 | +232.35 | 0 | 0 |
| 2025/08/06 | 55.9 | -0.1 | -0.18 | 393 | 2,211.83 | 56 | 14.25 | 315.97 | 14.29 | 315.57 | 14.27 | -0.4 | -71.43 | 0 | 0 |
| 2025/08/05 | 56 | +1.3 | +2.38 | 439 | 2,452.22 | 23 | 5.24 | 128.1 | 5.22 | 128.59 | 5.24 | +0.49 | +213.04 | 0 | 0 |
| 2025/08/04 | 54.7 | +0.7 | +1.3 | 197 | 1,070.56 | 29 | 14.72 | 156.87 | 14.65 | 157.04 | 14.67 | +0.17 | +58.62 | 0 | 0 |
| 2025/08/01 | 54 | +0.2 | +0.37 | 370 | 1,985.36 | 51 | 13.78 | 272.44 | 13.72 | 272.21 | 13.71 | -0.23 | -45.1 | 0 | 0 |
| 2025/07/31 | 53.8 | -0.5 | -0.92 | 303 | 1,631.27 | 16 | 5.28 | 86.24 | 5.29 | 86.53 | 5.3 | +0.29 | +181.25 | 0 | 0 |
| 2025/07/30 | 54.3 | -0.3 | -0.55 | 178 | 968.25 | 33 | 18.54 | 179.45 | 18.53 | 179.79 | 18.57 | +0.34 | +103.03 | 0 | 0 |
| 2025/07/29 | 54.6 | -0.8 | -1.44 | 165 | 906.15 | 13 | 7.88 | 71.67 | 7.91 | 71.67 | 7.91 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 55.4 | -0.2 | -0.36 | 154 | 855 | 16 | 10.39 | 88.85 | 10.39 | 88.9 | 10.4 | +0.05 | +31.25 | 0 | 0 |
| 2025/07/25 | 55.6 | -0.5 | -0.89 | 234 | 1,306.9 | 49 | 20.94 | 274.07 | 20.97 | 274.82 | 21.03 | +0.75 | +153.06 | 0 | 0 |
| 2025/07/24 | 56.1 | +0.9 | +1.63 | 317 | 1,772.59 | 26 | 8.2 | 144.43 | 8.15 | 145.17 | 8.19 | +0.74 | +284.62 | 1 | 0.32 |
| 2025/07/23 | 55.2 | +1.4 | +2.6 | 292 | 1,599 | 29 | 9.93 | 157.46 | 9.85 | 159.25 | 9.96 | +1.79 | +617.24 | 0 | 0 |
| 2025/07/22 | 53.8 | -1.5 | -2.71 | 555 | 3,024.07 | 64 | 11.53 | 348.03 | 11.51 | 349.14 | 11.55 | +1.11 | +173.44 | 0 | 0 |
| 2025/07/21 | 55.3 | +0 | +0 | 310 | 1,718.35 | 44 | 14.19 | 244.21 | 14.21 | 243.92 | 14.2 | -0.29 | -65.91 | 0 | 0 |
| 2025/07/18 | 55.3 | -3.1 | +0.15 | 827 | 4,592.02 | 99 | 11.97 | 550.96 | 12 | 550.93 | 12 | -0.03 | -3.03 | 15 | 1.81 |
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。
