8050
41.8
TWD-0.60 (-1.42%)
2026.02.06收盤
廣積－現股當沖
廣積最新現股當沖狀況
整理廣積最新(2026/02/05) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的29.09%。當日現股當沖之總損益為+4,300元、每張平均損益則為+134元。
開盤價
42.25
收盤價
41.8
當日範圍
40.85 - 42.25
成交張數
338
開盤價(昨)
42.3
收盤價(昨)
42.4
昨日範圍
42.1 - 43.15
成交張數(昨)
110
成交金額
1397.24萬
成交金額(昨)
468.87萬
52週範圍
41.45 - 77.5
發行股數
2億
市值
86億
現股當沖－歷史逐日資訊
開盤價
42.25
收盤價
41.8
成交張數
338
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(%) | ||||||
| 2026/02/05 | 42.4 | -0.1 | -0.24 | 110 | 468.87 | 32 | 29.09 | 136.28 | 29.06 | 136.71 | 29.16 | +0.43 | +134.38 | 0 | 0 |
| 2026/02/04 | 42.5 | +0.5 | +1.19 | 227 | 958.16 | 35 | 15.42 | 147.26 | 15.37 | 147.82 | 15.43 | +0.56 | +160 | 0 | 0 |
| 2026/02/03 | 42 | +0.15 | +0.36 | 135 | 565.95 | 28 | 20.74 | 117.44 | 20.75 | 117.53 | 20.77 | +0.1 | +35.71 | 0 | 0 |
| 2026/02/02 | 41.85 | -0.3 | -0.71 | 273 | 1,135.88 | 34 | 12.45 | 141.47 | 12.45 | 141.33 | 12.44 | -0.14 | -39.71 | 0 | 0 |
| 2026/01/30 | 42.15 | -0.95 | -2.2 | 352 | 1,490.12 | 49 | 13.92 | 206.81 | 13.88 | 209.01 | 14.03 | +2.2 | +448.98 | 0 | 0 |
| 2026/01/29 | 43.1 | -0.55 | -1.26 | 312 | 1,351.37 | 52 | 16.67 | 225.47 | 16.68 | 225.79 | 16.71 | +0.32 | +61.54 | 0 | 0 |
| 2026/01/28 | 43.65 | -0.3 | -0.68 | 472 | 2,056.49 | 26 | 5.51 | 113.59 | 5.52 | 113.27 | 5.51 | -0.33 | -126.92 | 0 | 0 |
| 2026/01/27 | 43.95 | -0.35 | -0.79 | 370 | 1,628.34 | 58 | 15.68 | 256.73 | 15.77 | 255.75 | 15.71 | -0.97 | -167.24 | 0 | 0 |
| 2026/01/26 | 44.3 | +0.2 | +0.45 | 223 | 986.83 | 30 | 13.45 | 132.88 | 13.46 | 132.81 | 13.46 | -0.07 | -21.67 | 0 | 0 |
| 2026/01/23 | 44.1 | -0.1 | -0.23 | 293 | 1,296.69 | 56 | 19.11 | 248 | 19.13 | 247.85 | 19.11 | -0.14 | -25.89 | 0 | 0 |
| 2026/01/22 | 44.2 | +0.45 | +1.03 | 379 | 1,669.41 | 67 | 17.68 | 294.76 | 17.66 | 295.56 | 17.7 | +0.81 | +120.15 | 0 | 0 |
| 2026/01/21 | 43.75 | -0.6 | -1.35 | 286 | 1,255.64 | 45 | 15.73 | 197.72 | 15.75 | 197.72 | 15.75 | +0.01 | +2.22 | 0 | 0 |
| 2026/01/20 | 44.35 | -0.05 | -0.11 | 229 | 1,017.24 | 43 | 18.78 | 190.66 | 18.74 | 191.28 | 18.8 | +0.62 | +144.19 | 0 | 0 |
| 2026/01/19 | 44.4 | +0.6 | +1.37 | 307 | 1,360.65 | 56 | 18.24 | 247.06 | 18.16 | 248.46 | 18.26 | +1.4 | +250 | 0 | 0 |
| 2026/01/16 | 43.8 | +0.1 | +0.23 | 399 | 1,757.59 | 67 | 16.79 | 295.01 | 16.79 | 295.32 | 16.8 | +0.3 | +45.52 | 0 | 0 |
| 2026/01/15 | 43.7 | -0.5 | -1.13 | 344 | 1,500.38 | 32 | 9.3 | 139.61 | 9.3 | 139.82 | 9.32 | +0.21 | +67.19 | 0 | 0 |
| 2026/01/14 | 44.2 | +1.15 | +2.67 | 662 | 2,908.32 | 104 | 15.71 | 455.24 | 15.65 | 457.7 | 15.74 | +2.47 | +237.5 | 0 | 0 |
| 2026/01/13 | 43.05 | +0.25 | +0.58 | 372 | 1,602.14 | 106 | 28.49 | 457.11 | 28.53 | 456 | 28.46 | -1.1 | -104.25 | 0 | 0 |
| 2026/01/12 | 42.8 | +0.55 | +1.3 | 398 | 1,702.2 | 17 | 4.27 | 72.5 | 4.26 | 72.97 | 4.29 | +0.47 | +279.41 | 0 | 0 |
| 2026/01/09 | 42.25 | -0.15 | -0.35 | 233 | 981.53 | 59 | 25.32 | 248.47 | 25.31 | 248.37 | 25.3 | -0.1 | -16.1 | 0 | 0 |
| 2026/01/08 | 42.4 | -0.4 | -0.93 | 223 | 943.23 | 33 | 14.8 | 139.33 | 14.77 | 140.19 | 14.86 | +0.86 | +260.61 | 0 | 0 |
| 2026/01/07 | 42.8 | +1.05 | +2.51 | 389 | 1,647.86 | 36 | 9.25 | 151.78 | 9.21 | 152.53 | 9.26 | +0.76 | +209.72 | 0 | 0 |
| 2026/01/06 | 41.75 | +0.3 | +0.72 | 237 | 986.98 | 36 | 15.19 | 149.71 | 15.17 | 149.82 | 15.18 | +0.12 | +31.94 | 0 | 0 |
| 2026/01/05 | 41.45 | -1.4 | -3.27 | 785 | 3,282.7 | 64 | 8.15 | 268.42 | 8.18 | 269.17 | 8.2 | +0.76 | +117.97 | 0 | 0 |
| 2026/01/02 | 42.85 | -0.25 | -0.58 | 295 | 1,275.92 | 61 | 20.68 | 264.44 | 20.73 | 264.12 | 20.7 | -0.32 | -51.64 | 0 | 0 |
| 2025/12/31 | 43.1 | +0.4 | +0.94 | 321 | 1,375.38 | 75 | 23.36 | 318.94 | 23.19 | 321.55 | 23.38 | +2.6 | +347.33 | 0 | 0 |
| 2025/12/30 | 42.7 | -0.25 | -0.58 | 352 | 1,493.28 | 59 | 16.76 | 250.26 | 16.76 | 250.83 | 16.8 | +0.57 | +96.61 | 0 | 0 |
| 2025/12/29 | 42.95 | +0.7 | +1.66 | 448 | 1,907.98 | 78 | 17.41 | 330.29 | 17.31 | 333.13 | 17.46 | +2.84 | +364.1 | 0 | 0 |
| 2025/12/26 | 42.25 | -0.6 | -1.4 | 317 | 1,343.6 | 43 | 13.56 | 182.65 | 13.59 | 182.61 | 13.59 | -0.04 | -8.14 | 0 | 0 |
| 2025/12/19 | 42.85 | +0.35 | +0.82 | 178 | 759.83 | 17 | 9.55 | 72.22 | 9.5 | 72.78 | 9.58 | +0.56 | +332.35 | 0 | 0 |
| 2025/12/18 | 42.5 | -0.3 | -0.7 | 96 | 407.95 | 15 | 15.62 | 63.65 | 15.6 | 63.88 | 15.66 | +0.23 | +150 | 0 | 0 |
| 2025/12/17 | 42.8 | +0.1 | +0.23 | 161 | 692.96 | 21 | 13.04 | 90.25 | 13.02 | 90.35 | 13.04 | +0.1 | +47.62 | 0 | 0 |
| 2025/12/16 | 42.7 | -0.1 | -0.23 | 228 | 964.35 | 33 | 14.47 | 139.48 | 14.46 | 140.28 | 14.55 | +0.81 | +243.94 | 0 | 0 |
| 2025/12/15 | 42.8 | +0.4 | +0.94 | 169 | 723.74 | 23 | 13.61 | 97.77 | 13.51 | 98.54 | 13.62 | +0.77 | +334.78 | 0 | 0 |
| 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 |
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。
