8050
51.3
TWD+2.00 (4.06%)
2026.05.20收盤
廣積－現股當沖
廣積最新現股當沖狀況
整理廣積最新(2026/04/24) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的8.29%。當日現股當沖之總損益為-3,550元、每張平均損益則為-118元。
開盤價
49.6
收盤價
51.3
當日範圍
49.35 - 52.2
成交張數
2,379
開盤價(昨)
48.4
收盤價(昨)
49.3
昨日範圍
48.4 - 50.3
成交張數(昨)
1,854
成交金額
1.21億
成交金額(昨)
9181.39萬
52週範圍
39.35 - 62.3
發行股數
2億
市值
105億
現股當沖－歷史逐日資訊
開盤價
49.6
收盤價
51.3
成交張數
2,379
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(%) | ||||||
| 2026/04/24 | 42.05 | +0 | +0 | 362 | 1,523.7 | 30 | 8.29 | 126.67 | 8.31 | 126.31 | 8.29 | -0.35 | -118.33 | 0 | 0 |
| 2026/04/23 | 42.05 | -0.95 | -2.21 | 779 | 3,301.69 | 117 | 15.02 | 496.2 | 15.03 | 492.36 | 14.91 | -3.85 | -329.06 | 0 | 0 |
| 2026/04/22 | 43 | +0.45 | +1.06 | 657 | 2,801.84 | 84 | 12.79 | 357.07 | 12.74 | 359.72 | 12.84 | +2.65 | +315.48 | 0 | 0 |
| 2026/04/21 | 42.55 | +0.4 | +0.95 | 411 | 1,736.55 | 9 | 2.19 | 37.97 | 2.19 | 38.18 | 2.2 | +0.21 | +233.33 | 0 | 0 |
| 2026/04/20 | 42.15 | +0 | +0 | 463 | 1,948.99 | 46 | 9.94 | 194.1 | 9.96 | 194.12 | 9.96 | +0.02 | +4.35 | 0 | 0 |
| 2026/04/17 | 42.15 | +0.95 | +2.31 | 846 | 3,579.51 | 204 | 24.11 | 863.36 | 24.12 | 863.32 | 24.12 | -0.04 | -1.96 | 0 | 0 |
| 2026/04/16 | 41.2 | +0.55 | +1.35 | 407 | 1,677.12 | 53 | 13.02 | 218.03 | 13 | 218.4 | 13.02 | +0.37 | +69.81 | 0 | 0 |
| 2026/04/15 | 40.65 | -0.05 | -0.12 | 389 | 1,581.03 | 47 | 12.08 | 191.09 | 12.09 | 191.51 | 12.11 | +0.42 | +90.43 | 0 | 0 |
| 2026/04/14 | 40.7 | -0.15 | -0.37 | 368 | 1,501.56 | 37 | 10.05 | 151.03 | 10.06 | 151.18 | 10.07 | +0.14 | +37.84 | 0 | 0 |
| 2026/04/13 | 40.85 | -0.35 | -0.85 | 309 | 1,264.67 | 15 | 4.85 | 61.41 | 4.86 | 61.43 | 4.86 | +0.01 | +10 | 0 | 0 |
| 2026/04/10 | 41.2 | +0.4 | +0.98 | 258 | 1,054.33 | 23 | 8.91 | 93.89 | 8.91 | 94.06 | 8.92 | +0.16 | +69.57 | 0 | 0 |
| 2026/04/09 | 40.8 | +0.25 | +0.62 | 209 | 848.36 | 40 | 19.14 | 162.44 | 19.15 | 162.56 | 19.16 | +0.12 | +28.75 | 0 | 0 |
| 2026/04/08 | 40.55 | +0.55 | +1.37 | 197 | 799.25 | 9 | 4.57 | 36.46 | 4.56 | 36.48 | 4.56 | +0.02 | +22.22 | 0 | 0 |
| 2026/04/07 | 40 | -0.45 | -1.11 | 237 | 948.9 | 22 | 9.28 | 88.08 | 9.28 | 88.31 | 9.31 | +0.23 | +106.82 | 0 | 0 |
| 2026/04/02 | 40.45 | +0.05 | +0.12 | 197 | 797.3 | 30 | 15.23 | 121.52 | 15.24 | 121.56 | 15.25 | +0.04 | +15 | 0 | 0 |
| 2026/04/01 | 40.4 | +1.05 | +2.67 | 204 | 820.32 | 30 | 14.71 | 119.8 | 14.6 | 120.31 | 14.67 | +0.51 | +168.33 | 0 | 0 |
| 2026/03/31 | 39.35 | -0.75 | -1.87 | 582 | 2,304.13 | 75 | 12.89 | 296.93 | 12.89 | 298.38 | 12.95 | +1.46 | +194 | 0 | 0 |
| 2026/03/30 | 40.1 | -0.55 | -1.35 | 205 | 823 | 10 | 4.88 | 40.16 | 4.88 | 40.19 | 4.88 | +0.03 | +30 | 0 | 0 |
| 2026/03/27 | 40.65 | +0.1 | +0.25 | 290 | 1,172.62 | 51 | 17.59 | 206.72 | 17.63 | 206.38 | 17.6 | -0.35 | -68.63 | 0 | 0 |
| 2026/03/26 | 40.55 | -0.05 | -0.12 | 205 | 834.07 | 25 | 12.2 | 101.74 | 12.2 | 101.58 | 12.18 | -0.16 | -64 | 0 | 0 |
| 2026/03/25 | 40.6 | +0 | +0 | 320 | 1,298.17 | 20 | 6.25 | 81.25 | 6.26 | 81.23 | 6.26 | -0.01 | -7.5 | 0 | 0 |
| 2026/03/24 | 40.6 | -0.2 | -0.49 | 228 | 927.28 | 46 | 20.18 | 186.69 | 20.13 | 187.31 | 20.2 | +0.61 | +133.7 | 0 | 0 |
| 2026/03/23 | 40.8 | -1 | -2.39 | 369 | 1,509.71 | 38 | 10.3 | 155.74 | 10.32 | 155.67 | 10.31 | -0.07 | -17.11 | 0 | 0 |
| 2026/03/20 | 41.8 | +0.35 | +0.84 | 288 | 1,211.31 | 57 | 19.79 | 239.99 | 19.81 | 239.44 | 19.77 | -0.55 | -95.61 | 0 | 0 |
| 2026/03/19 | 41.45 | -0.65 | -1.54 | 285 | 1,186.41 | 43 | 15.09 | 179.43 | 15.12 | 179 | 15.09 | -0.43 | -100 | 0 | 0 |
| 2026/03/18 | 42.1 | +0.4 | +0.96 | 339 | 1,426.2 | 40 | 11.8 | 168.12 | 11.79 | 168.32 | 11.8 | +0.21 | +52.5 | 0 | 0 |
| 2026/03/17 | 41.7 | +0.75 | +1.83 | 278 | 1,158.52 | 14 | 5.04 | 58.26 | 5.03 | 58.34 | 5.04 | +0.09 | +60.71 | 0 | 0 |
| 2026/03/16 | 40.95 | +0.4 | +0.99 | 210 | 855.92 | 31 | 14.76 | 126.38 | 14.76 | 125.94 | 14.71 | -0.43 | -138.71 | 0 | 0 |
| 2026/03/13 | 40.55 | -0.6 | -1.46 | 298 | 1,208.06 | 31 | 10.4 | 125.68 | 10.4 | 125.95 | 10.43 | +0.28 | +88.71 | 0 | 0 |
| 2026/03/12 | 41.15 | -0.2 | -0.48 | 192 | 789.88 | 39 | 20.31 | 160.38 | 20.3 | 160.28 | 20.29 | -0.09 | -23.08 | 0 | 0 |
| 2026/03/11 | 41.35 | +0.6 | +1.47 | 363 | 1,503.14 | 12 | 3.31 | 49.49 | 3.29 | 49.65 | 3.3 | +0.15 | +129.17 | 0 | 0 |
| 2026/03/10 | 40.75 | +0.45 | +1.12 | 163 | 667.22 | 15 | 9.2 | 61.37 | 9.2 | 61.41 | 9.2 | +0.04 | +26.67 | 0 | 0 |
| 2026/03/09 | 40.3 | -1.55 | -3.7 | 517 | 2,088.05 | 46 | 8.9 | 186.53 | 8.93 | 186.69 | 8.94 | +0.17 | +36.96 | 0 | 0 |
| 2026/03/06 | 41.85 | +0.65 | +1.58 | 276 | 1,149.71 | 23 | 8.33 | 95.54 | 8.31 | 96.22 | 8.37 | +0.69 | +297.83 | 0 | 0 |
| 2026/03/05 | 41.2 | +0.8 | +1.98 | 272 | 1,117.04 | 30 | 11.03 | 122.83 | 11 | 123.21 | 11.03 | +0.39 | +128.33 | 0 | 0 |
| 2026/03/04 | 40.4 | -1.15 | -2.77 | 674 | 2,730.47 | 106 | 15.73 | 429.84 | 15.74 | 430.58 | 15.77 | +0.74 | +70.28 | 0 | 0 |
| 2026/03/03 | 41.55 | -0.75 | -1.77 | 448 | 1,861.6 | 35 | 7.81 | 145.2 | 7.8 | 146.81 | 7.89 | +1.6 | +458.57 | 0 | 0 |
| 2026/03/02 | 42.3 | -0.55 | -1.28 | 338 | 1,428.27 | 36 | 10.65 | 152.22 | 10.66 | 152.61 | 10.68 | +0.39 | +106.94 | 0 | 0 |
| 2026/02/26 | 42.85 | +1.05 | +2.51 | 462 | 1,966.93 | 75 | 16.23 | 317.94 | 16.16 | 319.58 | 16.25 | +1.64 | +218 | 0 | 0 |
| 2026/02/25 | 41.8 | -0.05 | -0.12 | 313 | 1,305.71 | 49 | 15.65 | 203.63 | 15.6 | 204.72 | 15.68 | +1.09 | +222.45 | 0 | 0 |
| 2026/02/24 | 41.85 | +0.3 | +0.72 | 283 | 1,188.28 | 26 | 9.19 | 108.91 | 9.17 | 109.03 | 9.18 | +0.12 | +44.23 | 0 | 0 |
| 2026/02/23 | 41.55 | +0 | +0 | 384 | 1,591.17 | 101 | 26.3 | 417.7 | 26.25 | 418.21 | 26.28 | +0.51 | +50.5 | 0 | 0 |
| 2026/02/11 | 41.55 | -0.7 | -1.66 | 347 | 1,445.98 | 19 | 5.48 | 79.18 | 5.48 | 79.61 | 5.51 | +0.42 | +223.68 | 1 | 0.29 |
| 2026/02/10 | 42.25 | +0.4 | +0.96 | 197 | 832.48 | 18 | 9.14 | 75.93 | 9.12 | 75.89 | 9.12 | -0.04 | -22.22 | 0 | 0 |
| 2026/02/09 | 41.85 | +0.05 | +0.12 | 179 | 747.62 | 39 | 21.79 | 162.87 | 21.79 | 163.09 | 21.82 | +0.23 | +57.69 | 0 | 0 |
| 2026/02/06 | 41.8 | -0.6 | -1.42 | 338 | 1,397.24 | 95 | 28.11 | 391.68 | 28.03 | 393.01 | 28.13 | +1.33 | +140.53 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
