8050
68.6
TWD+1.40 (2.08%)
2025.04.02收盤
廣積－現股當沖
廣積最新現股當沖狀況
整理廣積最新(2025/04/02) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的15.99%。當日現股當沖之總損益為+3,000元、每張平均損益則為+54元。
開盤價
67.2
收盤價
68.6
當日範圍
66.9 - 68.7
成交張數
350
開盤價(昨)
66.1
收盤價(昨)
67.2
昨日範圍
66.1 - 67.5
成交張數(昨)
289
成交金額
2388.66萬
成交金額(昨)
1935.22萬
52週範圍
64.4 - 89.4
發行股數
2億
市值
141億
現股當沖－歷史逐日資訊
開盤價
67.2
收盤價
68.6
成交張數
350
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(%) | ||||||
| 2025/04/02 | 68.6 | +1.4 | +2.08 | 350 | 2,389.73 | 56 | 15.99 | 381.11 | 15.95 | 381.41 | 15.96 | +0.3 | +53.57 | 0 | 0 |
| 2025/04/01 | 67.2 | +1.4 | +2.13 | 289 | 1,934.15 | 75 | 25.97 | 501.09 | 25.91 | 501.8 | 25.94 | +0.71 | +94.67 | 0 | 0 |
| 2025/03/31 | 65.8 | -3.6 | -5.19 | 1,052 | 7,022.88 | 222 | 21.1 | 1,482.56 | 21.11 | 1,491.44 | 21.24 | +8.88 | +400 | 0 | 0 |
| 2025/03/28 | 69.4 | -1.4 | -1.98 | 691 | 4,817.83 | 79 | 11.43 | 550.86 | 11.43 | 551.85 | 11.45 | +0.99 | +125.32 | 11 | 1.59 |
| 2025/03/27 | 70.8 | -0.6 | -0.84 | 260 | 1,838.84 | 34 | 13.07 | 240.39 | 13.07 | 240.69 | 13.09 | +0.3 | +88.24 | 0 | 0 |
| 2025/03/26 | 71.4 | +0.5 | +0.71 | 346 | 2,465.45 | 42 | 12.14 | 298.53 | 12.11 | 299.18 | 12.13 | +0.65 | +154.76 | 0 | 0 |
| 2025/03/25 | 70.9 | +0.1 | +0.14 | 335 | 2,366.12 | 36 | 10.76 | 255.12 | 10.78 | 255.16 | 10.78 | +0.04 | +11.11 | 0 | 0 |
| 2025/03/24 | 70.8 | -0.4 | -0.56 | 409 | 2,916.06 | 66 | 16.15 | 471.05 | 16.15 | 470.23 | 16.13 | -0.82 | -124.24 | 0 | 0 |
| 2025/03/21 | 71.2 | +0.2 | +0.28 | 345 | 2,451.26 | 37 | 10.71 | 261.88 | 10.68 | 262.85 | 10.72 | +0.97 | +262.16 | 0 | 0 |
| 2025/03/20 | 71 | +1.6 | +2.31 | 426 | 3,010.52 | 53 | 12.44 | 372.54 | 12.37 | 375.16 | 12.46 | +2.62 | +494.34 | 0 | 0 |
| 2025/03/19 | 69.4 | -0.6 | -0.86 | 464 | 3,238.82 | 30 | 6.47 | 209.61 | 6.47 | 209.95 | 6.48 | +0.34 | +113.33 | 0 | 0 |
| 2025/03/18 | 70 | +0 | +0 | 278 | 1,954.27 | 53 | 19.04 | 372.49 | 19.06 | 372.19 | 19.04 | -0.3 | -56.6 | 0 | 0 |
| 2025/03/17 | 70 | +0 | +0 | 420 | 2,939.61 | 82 | 19.53 | 573.51 | 19.51 | 574.95 | 19.56 | +1.44 | +175.61 | 0 | 0 |
| 2025/03/14 | 70 | +0.4 | +0.57 | 561 | 3,905.64 | 122 | 21.74 | 847.45 | 21.7 | 851.57 | 21.8 | +4.12 | +337.7 | 0 | 0 |
| 2025/03/13 | 69.6 | -0.2 | -0.29 | 609 | 4,287.32 | 168 | 27.57 | 1,184.27 | 27.62 | 1,184.76 | 27.63 | +0.49 | +29.17 | 0 | 0 |
| 2025/03/12 | 69.8 | +0 | +0 | 665 | 4,668.8 | 175 | 26.3 | 1,227.08 | 26.28 | 1,229.94 | 26.34 | +2.86 | +163.43 | 0 | 0 |
| 2025/03/11 | 69.8 | +0.5 | +0.72 | 1,017 | 7,021.03 | 311 | 30.57 | 2,142.19 | 30.51 | 2,144.6 | 30.55 | +2.41 | +77.49 | 0 | 0 |
| 2025/03/10 | 69.3 | -1.2 | -1.7 | 823 | 5,740.02 | 95 | 11.54 | 663.24 | 11.55 | 666.39 | 11.61 | +3.15 | +331.58 | 0 | 0 |
| 2025/03/07 | 70.5 | -0.8 | -1.12 | 514 | 3,632.93 | 117 | 22.77 | 827.76 | 22.78 | 828.06 | 22.79 | +0.3 | +25.64 | 0 | 0 |
| 2025/03/06 | 71.3 | -1.2 | -1.66 | 600 | 4,317.76 | 102 | 17 | 734.22 | 17 | 735.72 | 17.04 | +1.5 | +147.06 | 0 | 0 |
| 2025/03/05 | 72.5 | +1.4 | +1.97 | 486 | 3,483.78 | 96 | 19.77 | 688.92 | 19.78 | 690.23 | 19.81 | +1.31 | +136.46 | 0 | 0 |
| 2025/03/04 | 71.1 | +0.2 | +0.28 | 688 | 4,842.44 | 146 | 21.22 | 1,024.87 | 21.16 | 1,029.57 | 21.26 | +4.7 | +321.92 | 0 | 0 |
| 2025/03/03 | 70.9 | -1.6 | -2.21 | 993 | 7,064.29 | 148 | 14.9 | 1,053.78 | 14.92 | 1,055.29 | 14.94 | +1.51 | +102.03 | 1 | 0.1 |
| 2025/02/27 | 72.5 | -1.9 | -2.55 | 4,402 | 32,010.33 | 192 | 4.36 | 1,401.72 | 4.38 | 1,418.77 | 4.43 | +17.05 | +888.02 | 0 | 0 |
| 2025/02/26 | 74.4 | +0 | +0 | 449 | 3,341.22 | 101 | 22.51 | 752.21 | 22.51 | 752.45 | 22.52 | +0.24 | +23.76 | 0 | 0 |
| 2025/02/25 | 74.4 | -0.8 | -1.06 | 745 | 5,561.17 | 174 | 23.36 | 1,299.42 | 23.37 | 1,297.61 | 23.33 | -1.81 | -104.02 | 0 | 0 |
| 2025/02/24 | 75.2 | +0.4 | +0.53 | 1,250 | 9,403.49 | 252 | 20.17 | 1,894.14 | 20.14 | 1,896.3 | 20.17 | +2.16 | +85.71 | 0 | 0 |
| 2025/02/21 | 74.8 | -2.7 | -3.48 | 3,626 | 27,432.58 | 896 | 24.71 | 6,784.86 | 24.73 | 6,832.85 | 24.91 | +47.99 | +535.6 | 3 | 0.08 |
| 2025/02/20 | 77.5 | +1.3 | +1.71 | 3,490 | 27,074.87 | 1,532 | 43.9 | 11,872.25 | 43.85 | 11,900.32 | 43.95 | +28.07 | +183.22 | 1 | 0.03 |
| 2025/02/19 | 76.2 | -0.4 | -0.52 | 2,929 | 22,577.02 | 996 | 34 | 7,685.03 | 34.04 | 7,672.96 | 33.99 | -12.07 | -121.18 | 0 | 0 |
| 2025/02/18 | 76.6 | +2.1 | +2.82 | 2,858 | 21,901.72 | 934 | 32.68 | 7,150.45 | 32.65 | 7,176.18 | 32.77 | +25.73 | +275.48 | 0 | 0 |
| 2025/02/17 | 74.5 | -0.4 | -0.53 | 1,243 | 9,256.84 | 192 | 15.45 | 1,428.14 | 15.43 | 1,433.69 | 15.49 | +5.55 | +289.06 | 0 | 0 |
| 2025/02/14 | 74.9 | -0.6 | -0.79 | 1,466 | 11,004.74 | 167 | 11.39 | 1,253.12 | 11.39 | 1,254.01 | 11.4 | +0.89 | +53.29 | 0 | 0 |
| 2025/02/13 | 75.5 | -0.3 | -0.4 | 1,702 | 12,951.14 | 403 | 23.68 | 3,067.37 | 23.68 | 3,075.59 | 23.75 | +8.22 | +203.97 | 0 | 0 |
| 2025/02/12 | 75.8 | +1 | +1.34 | 1,889 | 14,339.69 | 454 | 24.04 | 3,442.44 | 24.01 | 3,447.19 | 24.04 | +4.75 | +104.63 | 1 | 0.05 |
| 2025/02/11 | 74.8 | +0.2 | +0.27 | 1,193 | 8,935.78 | 212 | 17.78 | 1,585.92 | 17.75 | 1,588.92 | 17.78 | +3 | +141.51 | 0 | 0 |
| 2025/02/10 | 74.6 | +1.5 | +2.05 | 1,598 | 11,919.61 | 260 | 16.27 | 1,931.8 | 16.21 | 1,934.92 | 16.23 | +3.12 | +120 | 0 | 0 |
| 2025/02/07 | 73.1 | +0.4 | +0.55 | 2,060 | 15,230.95 | 712 | 34.56 | 5,244.08 | 34.43 | 5,264.55 | 34.56 | +20.47 | +287.5 | 0 | 0 |
| 2025/02/06 | 72.7 | +3.4 | +4.91 | 2,179 | 15,566.38 | 585 | 26.85 | 4,140.09 | 26.6 | 4,169.85 | 26.79 | +29.76 | +508.72 | 0 | 0 |
| 2025/02/05 | 69.3 | +4.9 | +7.61 | 1,448 | 9,911.15 | 292 | 20.17 | 1,962.26 | 19.8 | 2,001.74 | 20.2 | +39.48 | +1,352.05 | 0 | 0 |
| 2025/02/04 | 64.4 | -0.6 | -0.92 | 375 | 2,424.96 | 23 | 6.13 | 148.73 | 6.13 | 148.57 | 6.13 | -0.16 | -69.57 | 0 | 0 |
| 2025/02/03 | 65 | -1.8 | -2.69 | 540 | 3,506.16 | 75 | 13.88 | 486.1 | 13.86 | 490.05 | 13.98 | +3.95 | +526.67 | 1 | 0.19 |
| 2025/01/22 | 66.8 | +0.9 | +1.37 | 297 | 1,968.26 | 9 | 3.03 | 59.39 | 3.02 | 59.75 | 3.04 | +0.36 | +400 | 0 | 0 |
| 2025/01/21 | 65.9 | -1 | -1.49 | 473 | 3,123.28 | 25 | 5.29 | 165.16 | 5.29 | 165.44 | 5.3 | +0.28 | +112 | 0 | 0 |
| 2025/01/20 | 66.9 | -0.1 | -0.15 | 420 | 2,804.91 | 26 | 6.18 | 173.33 | 6.18 | 173.61 | 6.19 | +0.28 | +107.69 | 0 | 0 |
| 2025/01/17 | 67 | -0.5 | -0.74 | 336 | 2,252.58 | 18 | 5.35 | 120.55 | 5.35 | 120.74 | 5.36 | +0.19 | +105.56 | 0 | 0 |
| 2025/01/16 | 67.5 | +0 | +0 | 287 | 1,944.39 | 14 | 4.88 | 94.99 | 4.89 | 94.88 | 4.88 | -0.11 | -78.57 | 0 | 0 |
| 2025/01/15 | 67.5 | -1.4 | -2.03 | 597 | 4,050.98 | 36 | 6.03 | 244.83 | 6.04 | 244.34 | 6.03 | -0.49 | -136.11 | 0 | 0 |
| 2025/01/14 | 68.9 | -0.4 | -0.58 | 455 | 3,128.04 | 65 | 14.3 | 447.19 | 14.3 | 448.43 | 14.34 | +1.24 | +190.77 | 0 | 0 |
| 2025/01/13 | 69.3 | -2.6 | -3.62 | 612 | 4,250.94 | 62 | 10.14 | 430.44 | 10.13 | 431.23 | 10.14 | +0.79 | +127.42 | 0 | 0 |
| 2025/01/10 | 71.9 | -0.7 | -0.96 | 377 | 2,721.86 | 59 | 15.65 | 426.54 | 15.67 | 427.1 | 15.69 | +0.56 | +94.92 | 0 | 0 |
| 2025/01/09 | 72.6 | -2 | -2.68 | 674 | 4,954.56 | 151 | 22.42 | 1,113.73 | 22.48 | 1,110.07 | 22.41 | -3.66 | -242.38 | 0 | 0 |
| 2025/01/08 | 74.6 | +0 | +0 | 1,273 | 9,532.34 | 325 | 25.54 | 2,434.44 | 25.54 | 2,432.83 | 25.52 | -1.61 | -49.54 | 1 | 0.08 |
| 2025/01/07 | 74.6 | +2.5 | +3.47 | 1,076 | 7,958.77 | 176 | 16.35 | 1,293.08 | 16.25 | 1,301.84 | 16.36 | +8.76 | +497.73 | 2 | 0.19 |
| 2025/01/06 | 72.1 | +0.7 | +0.98 | 182 | 1,309.86 | 13 | 7.15 | 93.65 | 7.15 | 93.75 | 7.16 | +0.1 | +76.92 | 0 | 0 |
| 2025/01/03 | 71.4 | -1.3 | -1.79 | 349 | 2,516.05 | 59 | 16.92 | 426.99 | 16.97 | 426.63 | 16.96 | -0.36 | -61.02 | 0 | 0 |
| 2025/01/02 | 72.7 | -1 | -1.36 | 206 | 1,507.09 | 26 | 12.64 | 190.94 | 12.67 | 191.02 | 12.67 | +0.08 | +30.77 | 0 | 0 |
| 2024/12/31 | 73.7 | +0.9 | +1.24 | 224 | 1,640.6 | 35 | 15.6 | 254.75 | 15.53 | 256.2 | 15.62 | +1.45 | +414.29 | 0 | 0 |
| 2024/12/30 | 72.8 | -0.7 | -0.95 | 203 | 1,480.55 | 34 | 16.74 | 248.21 | 16.76 | 248.17 | 16.76 | -0.04 | -11.76 | 0 | 0 |
| 2024/12/27 | 73.5 | -0.3 | -0.41 | 318 | 2,339.69 | 55 | 17.28 | 404.38 | 17.28 | 405.22 | 17.32 | +0.84 | +152.73 | 2 | 0.63 |
| 2024/12/26 | 73.8 | +0.8 | +1.1 | 560 | 4,135.82 | 43 | 7.68 | 316.93 | 7.66 | 317.44 | 7.68 | +0.51 | +118.6 | 0 | 0 |
| 2024/12/25 | 73 | +0.4 | +0.55 | 253 | 1,846.96 | 29 | 11.45 | 211.46 | 11.45 | 211.81 | 11.47 | +0.35 | +120.69 | 0 | 0 |
| 2024/12/24 | 72.6 | +0.1 | +0.14 | 354 | 2,581.02 | 75 | 21.17 | 546.76 | 21.18 | 546.53 | 21.17 | -0.23 | -30.67 | 0 | 0 |
| 2024/12/23 | 72.5 | +0.8 | +1.12 | 306 | 2,209.28 | 33 | 10.79 | 238.14 | 10.78 | 238.51 | 10.8 | +0.37 | +112.12 | 0 | 0 |
| 2024/12/20 | 71.7 | +0.9 | +1.27 | 367 | 2,619.54 | 47 | 12.8 | 334.3 | 12.76 | 336.07 | 12.83 | +1.77 | +376.6 | 0 | 0 |
| 2024/12/19 | 70.8 | -0.3 | -0.42 | 265 | 1,882.11 | 21 | 7.92 | 149.01 | 7.92 | 149.16 | 7.93 | +0.15 | +71.43 | 0 | 0 |
| 2024/12/18 | 71.1 | +0.6 | +0.85 | 173 | 1,230.28 | 21 | 12.11 | 148.73 | 12.09 | 148.84 | 12.1 | +0.11 | +52.38 | 0 | 0 |
| 2024/12/17 | 70.5 | +0.4 | +0.57 | 195 | 1,376.35 | 20 | 10.27 | 141.03 | 10.25 | 141.32 | 10.27 | +0.29 | +145 | 0 | 0 |
| 2024/12/16 | 70.1 | -1.3 | -1.82 | 258 | 1,826.42 | 37 | 14.35 | 262.6 | 14.38 | 261.35 | 14.31 | -1.25 | -337.84 | 0 | 0 |
| 2024/12/13 | 71.4 | -0.8 | -1.11 | 236 | 1,692.5 | 24 | 10.16 | 172.17 | 10.17 | 171.95 | 10.16 | -0.22 | -91.67 | 0 | 0 |
| 2024/12/12 | 72.2 | +0.1 | +0.14 | 313 | 2,272 | 54 | 17.27 | 392.79 | 17.29 | 392.03 | 17.25 | -0.76 | -140.74 | 0 | 0 |
| 2024/12/11 | 72.1 | +1.2 | +1.69 | 532 | 3,840.24 | 123 | 23.14 | 886.62 | 23.09 | 888.75 | 23.14 | +2.13 | +173.17 | 0 | 0 |
| 2024/12/10 | 70.9 | -0.6 | -0.84 | 269 | 1,928.94 | 40 | 14.85 | 285.45 | 14.8 | 287.75 | 14.92 | +2.3 | +575 | 0 | 0 |
| 2024/12/09 | 71.5 | +1.1 | +1.56 | 780 | 5,614.54 | 168 | 21.54 | 1,205.76 | 21.48 | 1,209.29 | 21.54 | +3.53 | +210.12 | 0 | 0 |
| 2024/12/06 | 70.4 | -0.3 | -0.42 | 446 | 3,153.74 | 29 | 6.5 | 204.94 | 6.5 | 205.99 | 6.53 | +1.05 | +362.07 | 0 | 0 |
| 2024/12/05 | 70.7 | +0 | +0 | 387 | 2,726.54 | 60 | 15.52 | 422.75 | 15.51 | 424.96 | 15.59 | +2.21 | +368.33 | 0 | 0 |
| 2024/12/04 | 70.7 | +0.5 | +0.71 | 369 | 2,605.81 | 38 | 10.3 | 267.77 | 10.28 | 269.71 | 10.35 | +1.94 | +510.53 | 0 | 0 |
| 2024/12/03 | 70.2 | +0.2 | +0.29 | 164 | 1,155.57 | 21 | 12.79 | 147.8 | 12.79 | 147.73 | 12.78 | -0.07 | -33.33 | 0 | 0 |
| 2024/12/02 | 70 | -0.2 | -0.28 | 225 | 1,587.31 | 11 | 4.89 | 77.75 | 4.9 | 77.72 | 4.9 | -0.03 | -27.27 | 0 | 0 |
| 2024/11/29 | 70.2 | +0.5 | +0.72 | 175 | 1,231.4 | 25 | 14.26 | 175.06 | 14.22 | 175.52 | 14.25 | +0.46 | +184 | 0 | 0 |
| 2024/11/28 | 69.7 | -0.7 | -0.99 | 279 | 1,940.89 | 51 | 18.31 | 354.95 | 18.29 | 356.04 | 18.34 | +1.09 | +213.73 | 0 | 0 |
| 2024/11/27 | 70.4 | -1.5 | -2.09 | 316 | 2,236.15 | 29 | 9.18 | 205.61 | 9.19 | 206.31 | 9.23 | +0.7 | +241.38 | 0 | 0 |
| 2024/11/26 | 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 |
| 2024/11/25 | 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 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
