8050
70.7
TWD+0.50 (0.71%)
2024.12.04收盤
廣積－現股當沖
廣積最新現股當沖狀況
整理廣積最新(2024/12/04) 當沖狀況。整體成交張數為38張，佔整體市場成交張數的10.38%。當日現股當沖之總損益為+1.94萬元、每張平均損益則為+511元。
開盤價
70.3
收盤價
70.7
當日範圍
70 - 71.5
成交張數
366
開盤價(昨)
70.9
收盤價(昨)
70.2
昨日範圍
70.1 - 70.9
成交張數(昨)
160
成交金額
2585.80萬
成交金額(昨)
1125.61萬
52週範圍
68.6 - 89.4
發行股數
2億
市值
146億
現股當沖－歷史逐日資訊
開盤價
70.3
收盤價
70.7
成交張數
366
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(%) | ||||||
| 12/04 | 70.7 | +0.5 | +0.71 | 366 | 2,585.8 | 38 | 10.38 | 267.77 | 10.36 | 269.71 | 10.43 | +1.94 | +510.53 | 0 | 0 |
| 12/03 | 70.2 | +0.2 | +0.29 | 160 | 1,125.61 | 21 | 13.12 | 147.8 | 13.13 | 147.73 | 13.12 | -0.07 | -33.33 | 0 | 0 |
| 12/02 | 70 | -0.2 | -0.28 | 222 | 1,565.22 | 11 | 4.95 | 77.75 | 4.97 | 77.72 | 4.97 | -0.03 | -27.27 | 0 | 0 |
| 11/29 | 70.2 | +0.5 | +0.72 | 173 | 1,215.26 | 25 | 14.45 | 175.06 | 14.41 | 175.52 | 14.44 | +0.46 | +184 | 0 | 0 |
| 11/28 | 69.7 | -0.7 | -0.99 | 271 | 1,888.37 | 51 | 18.82 | 354.95 | 18.8 | 356.04 | 18.85 | +1.09 | +213.73 | 0 | 0 |
| 11/27 | 70.4 | -1.5 | -2.09 | 307 | 2,173.47 | 29 | 9.45 | 205.61 | 9.46 | 206.31 | 9.49 | +0.7 | +241.38 | 0 | 0 |
| 11/26 | 71.9 | -0.3 | -0.42 | 144 | 1,037.08 | 16 | 11.11 | 115.15 | 11.1 | 115.26 | 11.11 | +0.11 | +68.75 | 0 | 0 |
| 11/25 | 72.2 | +0.7 | +0.98 | 171 | 1,235.67 | 14 | 8.19 | 101.09 | 8.18 | 101.17 | 8.19 | +0.08 | +57.14 | 0 | 0 |
| 11/22 | 71.5 | +0.3 | +0.42 | 240 | 1,718 | 25 | 10.42 | 178.62 | 10.4 | 179.06 | 10.42 | +0.44 | +176 | 0 | 0 |
| 11/21 | 71.2 | +0.8 | +1.14 | 179 | 1,267.37 | 24 | 13.41 | 169.9 | 13.41 | 170.01 | 13.41 | +0.11 | +45.83 | 0 | 0 |
| 11/20 | 70.4 | -0.9 | -1.26 | 246 | 1,742.12 | 15 | 6.1 | 106.31 | 6.1 | 105.94 | 6.08 | -0.37 | -246.67 | 0 | 0 |
| 11/19 | 71.3 | +0.3 | +0.42 | 166 | 1,183.56 | 30 | 18.07 | 213.53 | 18.04 | 214.02 | 18.08 | +0.49 | +163.33 | 0 | 0 |
| 11/18 | 71 | -0.1 | -0.14 | 241 | 1,704.71 | 44 | 18.26 | 310.53 | 18.22 | 312.07 | 18.31 | +1.54 | +350 | 0 | 0 |
| 11/15 | 71.1 | -1 | -1.39 | 581 | 4,144.26 | 54 | 9.29 | 385.34 | 9.3 | 385.31 | 9.3 | -0.03 | -5.56 | 0 | 0 |
| 11/14 | 72.1 | -2 | -2.7 | 541 | 3,944 | 52 | 9.61 | 380.59 | 9.65 | 377.59 | 9.57 | -3 | -576.92 | 0 | 0 |
| 11/13 | 74.1 | -0.6 | -0.8 | 272 | 2,015.52 | 38 | 13.97 | 281.96 | 13.99 | 281.74 | 13.98 | -0.22 | -57.89 | 1 | 0.37 |
| 11/12 | 74.7 | -1 | -1.32 | 512 | 3,814.46 | 52 | 10.16 | 387.56 | 10.16 | 388.23 | 10.18 | +0.67 | +128.85 | 0 | 0 |
| 11/11 | 75.7 | +1.1 | +1.47 | 961 | 7,229.84 | 164 | 17.07 | 1,225.53 | 16.95 | 1,236.18 | 17.1 | +10.65 | +649.39 | 0 | 0 |
| 11/08 | 74.6 | -0.7 | -0.93 | 1,715 | 12,948.8 | 373 | 21.75 | 2,814.77 | 21.74 | 2,812.42 | 21.72 | -2.35 | -63 | 0 | 0 |
| 11/07 | 75.3 | +1.7 | +2.31 | 855 | 6,383.63 | 50 | 5.85 | 371.7 | 5.82 | 373.55 | 5.85 | +1.85 | +370 | 0 | 0 |
| 11/06 | 73.6 | -0.2 | -0.27 | 364 | 2,691.14 | 11 | 3.02 | 81.4 | 3.02 | 81.1 | 3.01 | -0.3 | -272.73 | 0 | 0 |
| 11/05 | 73.8 | -0.4 | -0.54 | 282 | 2,090.18 | 41 | 14.54 | 303.98 | 14.54 | 303.73 | 14.53 | -0.25 | -60.98 | 0 | 0 |
| 11/04 | 74.2 | -0.8 | -1.07 | 212 | 1,576.81 | 41 | 19.34 | 304.91 | 19.34 | 305.24 | 19.36 | +0.33 | +80.49 | 0 | 0 |
| 11/01 | 75 | +1.3 | +1.76 | 402 | 2,978.5 | 88 | 21.89 | 649.31 | 21.8 | 650.78 | 21.85 | +1.47 | +167.05 | 0 | 0 |
| 10/30 | 73.7 | -0.8 | -1.07 | 201 | 1,486.19 | 19 | 9.45 | 140.56 | 9.46 | 140.42 | 9.45 | -0.14 | -73.68 | 0 | 0 |
| 10/29 | 74.5 | -0.3 | -0.4 | 300 | 2,216.71 | 39 | 13 | 287.7 | 12.98 | 288.91 | 13.03 | +1.21 | +310.26 | 0 | 0 |
| 10/28 | 74.8 | -0.2 | -0.27 | 546 | 4,101.96 | 128 | 23.44 | 962.37 | 23.46 | 961.19 | 23.43 | -1.18 | -92.19 | 0 | 0 |
| 10/25 | 75 | +1.2 | +1.63 | 986 | 7,409.4 | 363 | 36.82 | 2,731.79 | 36.87 | 2,725.23 | 36.78 | -6.56 | -180.72 | 3 | 0.3 |
| 10/24 | 73.8 | -0.2 | -0.27 | 338 | 2,504.76 | 67 | 19.82 | 495.9 | 19.8 | 497.17 | 19.85 | +1.27 | +189.55 | 0 | 0 |
| 10/23 | 74 | -0.1 | -0.13 | 181 | 1,340.6 | 32 | 17.68 | 237.29 | 17.7 | 237.09 | 17.69 | -0.2 | -62.5 | 0 | 0 |
| 10/22 | 74.1 | +0.1 | +0.14 | 258 | 1,911.64 | 31 | 12.02 | 229.74 | 12.02 | 229.78 | 12.02 | +0.04 | +12.9 | 0 | 0 |
| 10/21 | 74 | +1.2 | +1.65 | 427 | 3,148.79 | 29 | 6.79 | 212.78 | 6.76 | 213.82 | 6.79 | +1.04 | +358.62 | 0 | 0 |
| 10/18 | 72.8 | -0.6 | -0.82 | 434 | 3,178.39 | 40 | 9.22 | 292.95 | 9.22 | 292.9 | 9.22 | -0.05 | -12.5 | 0 | 0 |
| 10/17 | 73.4 | +1.3 | +1.8 | 411 | 3,013.8 | 93 | 22.63 | 680.7 | 22.59 | 683.08 | 22.67 | +2.38 | +255.91 | 0 | 0 |
| 10/16 | 72.1 | -0.2 | -0.28 | 328 | 2,356.08 | 46 | 14.02 | 330.45 | 14.03 | 330.48 | 14.03 | +0.03 | +6.52 | 0 | 0 |
| 10/15 | 72.3 | +0.1 | +0.14 | 188 | 1,362.96 | 29 | 15.43 | 210.63 | 15.45 | 209.92 | 15.4 | -0.71 | -244.83 | 0 | 0 |
| 10/14 | 72.2 | -1 | -1.37 | 450 | 3,245.8 | 51 | 11.33 | 368.42 | 11.35 | 368.17 | 11.34 | -0.25 | -49.02 | 0 | 0 |
| 10/11 | 73.2 | -0.1 | -0.14 | 206 | 1,504.71 | 19 | 9.22 | 138.56 | 9.21 | 138.86 | 9.23 | +0.3 | +157.89 | 0 | 0 |
| 10/09 | 73.3 | -0.5 | -0.68 | 282 | 2,078.08 | 49 | 17.38 | 360.74 | 17.36 | 360.3 | 17.34 | -0.44 | -89.8 | 0 | 0 |
| 10/08 | 73.8 | -0.3 | -0.4 | 219 | 1,607.95 | 28 | 12.79 | 205.63 | 12.79 | 206.06 | 12.82 | +0.43 | +153.57 | 0 | 0 |
| 10/07 | 74.1 | +0.1 | +0.14 | 235 | 1,738.03 | 22 | 9.36 | 162.95 | 9.38 | 162.68 | 9.36 | -0.27 | -122.73 | 0 | 0 |
| 10/04 | 74 | -0.2 | -0.27 | 318 | 2,358.52 | 64 | 20.13 | 475.17 | 20.15 | 475 | 20.14 | -0.17 | -26.56 | 0 | 0 |
| 10/01 | 74.2 | -0.4 | -0.54 | 232 | 1,722.48 | 30 | 12.93 | 223.12 | 12.95 | 222.94 | 12.94 | -0.18 | -60 | 0 | 0 |
| 09/30 | 74.6 | -0.6 | -0.8 | 235 | 1,757.27 | 43 | 18.3 | 321.5 | 18.3 | 321.7 | 18.31 | +0.2 | +46.51 | 0 | 0 |
| 09/27 | 75.2 | +0.9 | +1.21 | 694 | 5,216.58 | 128 | 18.44 | 959.41 | 18.39 | 962.46 | 18.45 | +3.05 | +238.28 | 0 | 0 |
| 09/26 | 74.3 | -0.7 | -0.93 | 513 | 3,825.32 | 43 | 8.38 | 321.37 | 8.4 | 320.63 | 8.38 | -0.74 | -172.09 | 0 | 0 |
| 09/25 | 75 | -0.3 | -0.4 | 685 | 5,156.63 | 92 | 13.43 | 693.05 | 13.44 | 691.64 | 13.41 | -1.41 | -153.26 | 2 | 0.29 |
| 09/24 | 75.3 | +0.2 | +0.27 | 1,524 | 11,459.4 | 368 | 24.15 | 2,767.39 | 24.15 | 2,769.45 | 24.17 | +2.06 | +55.98 | 0 | 0 |
| 09/23 | 75.1 | +2.1 | +2.88 | 1,423 | 10,572.97 | 357 | 25.09 | 2,636.95 | 24.94 | 2,673.05 | 25.28 | +36.1 | +1,011.2 | 0 | 0 |
| 09/20 | 73 | +0.4 | +0.55 | 382 | 2,787.51 | 59 | 15.45 | 430.34 | 15.44 | 430.45 | 15.44 | +0.11 | +18.64 | 0 | 0 |
| 09/19 | 72.6 | +0.6 | +0.83 | 385 | 2,784.71 | 25 | 6.49 | 179.85 | 6.46 | 180.74 | 6.49 | +0.89 | +356 | 0 | 0 |
| 09/18 | 72 | -0.6 | -0.83 | 239 | 1,718.39 | 10 | 4.18 | 71.96 | 4.19 | 71.87 | 4.18 | -0.09 | -90 | 0 | 0 |
| 09/16 | 72.6 | +0.7 | +0.97 | 323 | 2,337.91 | 58 | 17.96 | 419.27 | 17.93 | 419.34 | 17.94 | +0.07 | +12.07 | 0 | 0 |
| 09/13 | 71.9 | -0.1 | -0.14 | 320 | 2,298.48 | 56 | 17.5 | 402.43 | 17.51 | 402.76 | 17.52 | +0.33 | +58.93 | 0 | 0 |
| 09/12 | 72 | +2.4 | +3.45 | 624 | 4,453.73 | 82 | 13.14 | 582.3 | 13.07 | 587.16 | 13.18 | +4.86 | +592.68 | 0 | 0 |
| 09/11 | 69.6 | +1 | +1.46 | 616 | 4,302.61 | 105 | 17.05 | 733.34 | 17.04 | 733.26 | 17.04 | -0.08 | -7.62 | 0 | 0 |
| 09/10 | 68.6 | -1.6 | -2.28 | 547 | 3,789.81 | 37 | 6.76 | 258.95 | 6.83 | 258.42 | 6.82 | -0.53 | -143.24 | 0 | 0 |
| 09/09 | 70.2 | +0.6 | +0.86 | 261 | 1,805.79 | 18 | 6.9 | 124.37 | 6.89 | 125.31 | 6.94 | +0.94 | +522.22 | 0 | 0 |
| 09/06 | 69.6 | +0.1 | +0.14 | 318 | 2,215.51 | 56 | 17.61 | 389.91 | 17.6 | 390.88 | 17.64 | +0.97 | +173.21 | 0 | 0 |
| 09/05 | 69.5 | +0 | +0 | 376 | 2,630.7 | 58 | 15.43 | 405.38 | 15.41 | 406.9 | 15.47 | +1.52 | +262.07 | 0 | 0 |
| 09/04 | 69.5 | -2.1 | -2.93 | 864 | 6,000.8 | 149 | 17.25 | 1,034.96 | 17.25 | 1,036.67 | 17.28 | +1.71 | +114.77 | 0 | 0 |
| 09/03 | 71.6 | -0.9 | -1.24 | 304 | 2,188.99 | 39 | 12.83 | 281.95 | 12.88 | 281.55 | 12.86 | -0.4 | -102.56 | 0 | 0 |
| 09/02 | 72.5 | -0.4 | -0.55 | 256 | 1,863.4 | 40 | 15.62 | 291.62 | 15.65 | 291.58 | 15.65 | -0.04 | -10 | 0 | 0 |
| 08/30 | 72.9 | +0.8 | +1.11 | 282 | 2,049.9 | 24 | 8.51 | 174.64 | 8.52 | 174.59 | 8.52 | -0.05 | -20.83 | 0 | 0 |
| 08/29 | 72.1 | -0.1 | -0.14 | 272 | 1,957.01 | 41 | 15.07 | 294.81 | 15.06 | 294.82 | 15.06 | +0.01 | +2.44 | 0 | 0 |
| 08/28 | 72.2 | -0.5 | -0.69 | 225 | 1,629.13 | 13 | 5.78 | 94.23 | 5.78 | 94.13 | 5.78 | -0.1 | -76.92 | 0 | 0 |
| 08/27 | 72.7 | -0.3 | -0.41 | 270 | 1,960.66 | 46 | 17.04 | 334.15 | 17.04 | 334.39 | 17.05 | +0.24 | +52.17 | 0 | 0 |
| 08/26 | 73 | +0.4 | +0.55 | 313 | 2,295.95 | 63 | 20.13 | 461.99 | 20.12 | 462 | 20.12 | +0.01 | +1.59 | 0 | 0 |
| 08/23 | 72.6 | -0.4 | -0.55 | 496 | 3,598.28 | 62 | 12.5 | 449.35 | 12.49 | 450.68 | 12.52 | +1.33 | +214.52 | 0 | 0 |
| 08/22 | 73 | -0.6 | -0.82 | 706 | 5,166.86 | 92 | 13.03 | 674.35 | 13.05 | 673.51 | 13.04 | -0.84 | -91.3 | 0 | 0 |
| 08/21 | 73.6 | +2 | +2.79 | 1,479 | 10,839.12 | 417 | 28.19 | 3,042.04 | 28.07 | 3,069.57 | 28.32 | +27.53 | +660.19 | 1 | 0.07 |
| 08/20 | 71.6 | +0.3 | +0.42 | 561 | 4,032.27 | 68 | 12.12 | 488.59 | 12.12 | 489.15 | 12.13 | +0.56 | +82.35 | 1 | 0.18 |
| 08/19 | 71.3 | +0.8 | +1.13 | 486 | 3,455.46 | 50 | 10.29 | 354.84 | 10.27 | 355.78 | 10.3 | +0.94 | +188 | 0 | 0 |
| 08/16 | 70.5 | +0.5 | +0.71 | 626 | 4,424.1 | 70 | 11.18 | 494.63 | 11.18 | 495.3 | 11.2 | +0.67 | +95.71 | 0 | 0 |
| 08/15 | 70 | +0.5 | +0.72 | 437 | 3,060.06 | 132 | 30.21 | 923.62 | 30.18 | 924.39 | 30.21 | +0.77 | +58.33 | 0 | 0 |
| 08/14 | 69.5 | -0.8 | -1.14 | 1,002 | 7,007.32 | 103 | 10.28 | 720.39 | 10.28 | 721.88 | 10.3 | +1.49 | +144.66 | 3 | 0.3 |
| 08/13 | 70.3 | -0.6 | -0.85 | 626 | 4,409.1 | 78 | 12.46 | 549.86 | 12.47 | 551.83 | 12.52 | +1.97 | +252.56 | 1 | 0.16 |
| 08/12 | 70.9 | +0.6 | +0.85 | 513 | 3,630.1 | 49 | 9.55 | 346.28 | 9.54 | 346.97 | 9.56 | +0.69 | +140.82 | 0 | 0 |
| 08/09 | 70.3 | -0.4 | -0.57 | 1,010 | 7,166.8 | 82 | 8.12 | 584.75 | 8.16 | 580.27 | 8.1 | -4.48 | -546.34 | 0 | 0 |
| 08/08 | 70.7 | -0.52 | -0.73 | 820 | 5,807.46 | 116 | 14.15 | 821.09 | 14.14 | 822.88 | 14.17 | +1.79 | +154.31 | 2 | 0.24 |
| 08/07 | 75.4 | +5.3 | +7.56 | 1,732 | 12,880.09 | 254 | 14.67 | 1,863.93 | 14.47 | 1,902.01 | 14.77 | +38.08 | +1,499.21 | 0 | 0 |
| 08/06 | 70.1 | -2.6 | -3.58 | 1,969 | 13,862.91 | 410 | 20.82 | 2,866.01 | 20.67 | 2,882.49 | 20.79 | +16.48 | +401.95 | 0 | 0 |
| 08/05 | 72.7 | -8 | -9.91 | 2,351 | 17,432 | 167 | 7.1 | 1,245.18 | 7.14 | 1,227.98 | 7.04 | -17.2 | -1,029.94 | 0 | 0 |
| 08/02 | 80.7 | -2.5 | -3 | 1,227 | 9,994.91 | 97 | 7.91 | 790.91 | 7.91 | 790.84 | 7.91 | -0.07 | -7.22 | 0 | 0 |
| 08/01 | 83.2 | +1.3 | +1.59 | 719 | 5,973.29 | 116 | 16.13 | 963.29 | 16.13 | 964.82 | 16.15 | +1.53 | +131.9 | 0 | 0 |
| 07/31 | 81.9 | -0.3 | -0.36 | 646 | 5,318.65 | 154 | 23.84 | 1,267.62 | 23.83 | 1,268.3 | 23.85 | +0.68 | +44.16 | 0 | 0 |
| 07/30 | 82.2 | +0 | +0 | 1,242 | 10,111.64 | 346 | 27.86 | 2,818.09 | 27.87 | 2,828.68 | 27.97 | +10.59 | +306.07 | 1 | 0.08 |
| 07/29 | 82.2 | -1.8 | -2.14 | 1,180 | 9,848.98 | 134 | 11.36 | 1,119.22 | 11.36 | 1,132.17 | 11.5 | +12.95 | +966.42 | 0 | 0 |
| 07/26 | 84 | -0.1 | -0.12 | 555 | 4,649.21 | 88 | 15.86 | 735.89 | 15.83 | 736.62 | 15.84 | +0.73 | +82.95 | 0 | 0 |
| 07/23 | 84.1 | +1.5 | +1.82 | 476 | 3,997.78 | 52 | 10.92 | 436.06 | 10.91 | 437.16 | 10.94 | +1.1 | +211.54 | 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。
