1537
145
TWD+0.50 (0.35%)
2025.05.20收盤
廣隆－現股當沖
廣隆最新現股當沖狀況
整理廣隆最新(2025/05/20) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的16.11%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
145.5
收盤價
145
當日範圍
144.5 - 145.5
成交張數
37
開盤價(昨)
146.5
收盤價(昨)
144.5
昨日範圍
144.5 - 146.5
成交張數(昨)
56
成交金額
536.11萬
成交金額(昨)
812.05萬
52週範圍
128 - 163.5
發行股數
8206萬
市值
119億
現股當沖－歷史逐日資訊
開盤價
145.5
收盤價
145
成交張數
37
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(%) | ||||||
| 2025/05/20 | 145 | +0.5 | +0.35 | 37 | 539.53 | 6 | 16.11 | 86.95 | 16.12 | 86.95 | 16.12 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 144.5 | -1 | -0.69 | 56 | 806.76 | 6 | 10.78 | 87.1 | 10.8 | 87.05 | 10.79 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/16 | 145.5 | +1.5 | +1.04 | 94 | 1,365.83 | 17 | 18.12 | 247.7 | 18.14 | 247.05 | 18.09 | -0.65 | -382.35 | 0 | 0 |
| 2025/05/15 | 144 | -0.5 | -0.35 | 75 | 1,077.6 | 5 | 6.7 | 72.2 | 6.7 | 72.25 | 6.7 | +0.05 | +100 | 0 | 0 |
| 2025/05/14 | 144.5 | -0.5 | -0.34 | 113 | 1,639.63 | 18 | 15.9 | 260.7 | 15.9 | 261.7 | 15.96 | +1 | +555.56 | 0 | 0 |
| 2025/05/13 | 145 | +0.5 | +0.35 | 158 | 2,286.52 | 15 | 9.52 | 217.45 | 9.51 | 218.1 | 9.54 | +0.65 | +433.33 | 0 | 0 |
| 2025/05/12 | 144.5 | +1 | +0.7 | 68 | 968.59 | 7 | 10.35 | 100.25 | 10.35 | 100.1 | 10.33 | -0.15 | -214.29 | 0 | 0 |
| 2025/05/09 | 143.5 | +1.5 | +1.06 | 81 | 1,155.73 | 8 | 9.88 | 113.95 | 9.86 | 114.2 | 9.88 | +0.25 | +312.5 | 0 | 0 |
| 2025/05/08 | 142 | +2 | +1.43 | 46 | 645.8 | 6 | 13.14 | 84.8 | 13.13 | 84.95 | 13.15 | +0.15 | +250 | 0 | 0 |
| 2025/05/07 | 140 | -1.5 | -1.06 | 75 | 1,056.83 | 14 | 18.62 | 196.7 | 18.61 | 196.9 | 18.63 | +0.2 | +142.86 | 0 | 0 |
| 2025/05/06 | 141.5 | +1.5 | +1.07 | 54 | 767.42 | 13 | 23.9 | 183.25 | 23.88 | 183.4 | 23.9 | +0.15 | +115.38 | 0 | 0 |
| 2025/05/05 | 140 | -4 | -2.78 | 158 | 2,240.42 | 20 | 12.63 | 282.75 | 12.62 | 283.55 | 12.66 | +0.8 | +400 | 0 | 0 |
| 2025/05/02 | 144 | +1.5 | +1.05 | 121 | 1,740.65 | 12 | 9.94 | 172.85 | 9.93 | 173.15 | 9.95 | +0.3 | +250 | 0 | 0 |
| 2025/04/30 | 142.5 | +0 | +0 | 124 | 1,764.79 | 24 | 19.4 | 340.6 | 19.3 | 343 | 19.44 | +2.4 | +1,000 | 0 | 0 |
| 2025/04/29 | 142.5 | +1 | +0.71 | 99 | 1,410.41 | 2 | 2.02 | 28.35 | 2.01 | 28.5 | 2.02 | +0.15 | +750 | 0 | 0 |
| 2025/04/28 | 141.5 | +2.5 | +1.8 | 154 | 2,162.77 | 11 | 7.13 | 153.65 | 7.1 | 153.8 | 7.11 | +0.15 | +136.36 | 0 | 0 |
| 2025/04/25 | 139 | +1 | +0.72 | 77 | 1,075.47 | 5 | 6.47 | 69.65 | 6.48 | 69.55 | 6.47 | -0.1 | -200 | 0 | 0 |
| 2025/04/24 | 138 | -0.5 | -0.36 | 51 | 705.74 | 4 | 7.83 | 55.2 | 7.82 | 55.7 | 7.89 | +0.5 | +1,250 | 0 | 0 |
| 2025/04/23 | 138.5 | +3 | +2.21 | 83 | 1,147.9 | 8 | 9.65 | 110.5 | 9.63 | 111.05 | 9.67 | +0.55 | +687.5 | 0 | 0 |
| 2025/04/22 | 135.5 | -2 | -1.45 | 146 | 1,988.9 | 6 | 4.11 | 81.8 | 4.11 | 82.25 | 4.14 | +0.45 | +750 | 0 | 0 |
| 2025/04/21 | 137.5 | -1 | -0.72 | 103 | 1,428.95 | 7 | 6.76 | 96.75 | 6.77 | 96.65 | 6.76 | -0.1 | -142.86 | 0 | 0 |
| 2025/04/18 | 138.5 | +0 | +0 | 116 | 1,609.95 | 4 | 3.44 | 55.3 | 3.43 | 55.6 | 3.45 | +0.3 | +750 | 0 | 0 |
| 2025/04/17 | 138.5 | -0.5 | -0.36 | 124 | 1,711.61 | 6 | 4.85 | 83.1 | 4.86 | 83.25 | 4.86 | +0.15 | +250 | 0 | 0 |
| 2025/04/16 | 139 | +0.5 | +0.36 | 116 | 1,605.51 | 1 | 0.87 | 13.9 | 0.87 | 13.9 | 0.87 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 138.5 | +0.5 | +0.36 | 236 | 3,264.04 | 35 | 14.85 | 483 | 14.8 | 486.3 | 14.9 | +3.3 | +942.86 | 0 | 0 |
| 2025/04/14 | 138 | -2.5 | -1.78 | 299 | 4,160.93 | 28 | 9.38 | 392.75 | 9.44 | 391.1 | 9.4 | -1.65 | -589.29 | 0 | 0 |
| 2025/04/11 | 140.5 | +0 | +0 | 526 | 7,269.13 | 159 | 30.21 | 2,173.85 | 29.91 | 2,188.05 | 30.1 | +14.2 | +893.08 | 0 | 0 |
| 2025/04/10 | 140.5 | +12.5 | +9.77 | 323 | 4,530.62 | 22 | 6.81 | 307.15 | 6.78 | 307.9 | 6.8 | +0.75 | +340.91 | 0 | 0 |
| 2025/04/09 | 128 | -1.5 | -1.16 | 873 | 11,381.55 | 176 | 20.16 | 2,297.35 | 20.18 | 2,314.15 | 20.33 | +16.8 | +954.55 | 0 | 0 |
| 2025/04/08 | 129.5 | -7 | -5.13 | 1,222 | 15,682.86 | 226 | 18.5 | 2,887.95 | 18.41 | 2,934.65 | 18.71 | +46.7 | +2,066.37 | 0 | 0 |
| 2025/04/07 | 136.5 | -15 | -9.9 | 338 | 4,616.25 | 1 | 0.3 | 13.65 | 0.3 | 13.65 | 0.3 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 151.5 | +0 | +0 | 64 | 964.57 | 6 | 9.44 | 91 | 9.43 | 91.1 | 9.44 | +0.1 | +166.67 | 0 | 0 |
| 2025/04/01 | 151.5 | +1.5 | +1 | 168 | 2,547.58 | 23 | 13.66 | 347.95 | 13.66 | 348.45 | 13.68 | +0.5 | +217.39 | 0 | 0 |
| 2025/03/31 | 150 | -2.5 | -1.64 | 413 | 6,211.93 | 18 | 4.36 | 270.85 | 4.36 | 271.25 | 4.37 | +0.4 | +222.22 | 0 | 0 |
| 2025/03/28 | 152.5 | -2.5 | -1.61 | 199 | 3,045.99 | 5 | 2.51 | 76.8 | 2.52 | 76.45 | 2.51 | -0.35 | -700 | 0 | 0 |
| 2025/03/27 | 155 | +0.5 | +0.32 | 127 | 1,955.06 | 11 | 8.69 | 169.75 | 8.68 | 170.5 | 8.72 | +0.75 | +681.82 | 0 | 0 |
| 2025/03/26 | 154.5 | +0 | +0 | 18 | 277.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 154.5 | +0.5 | +0.32 | 55 | 844.36 | 2 | 3.66 | 30.85 | 3.65 | 31 | 3.67 | +0.15 | +750 | 0 | 0 |
| 2025/03/24 | 154 | -1 | -0.65 | 102 | 1,577.58 | 9 | 8.81 | 139 | 8.81 | 138.9 | 8.8 | -0.1 | -111.11 | 0 | 0 |
| 2025/03/21 | 155 | -2 | -1.27 | 124 | 1,922.96 | 5 | 4.05 | 77.75 | 4.04 | 78.1 | 4.06 | +0.35 | +700 | 0 | 0 |
| 2025/03/20 | 157 | +1 | +0.64 | 154 | 2,410.35 | 12 | 7.79 | 187.55 | 7.78 | 187.65 | 7.79 | +0.1 | +83.33 | 0 | 0 |
| 2025/03/19 | 156 | +0 | +0 | 164 | 2,555.56 | 18 | 10.98 | 280.3 | 10.97 | 280.6 | 10.98 | +0.3 | +166.67 | 0 | 0 |
| 2025/03/18 | 156 | +1.5 | +0.97 | 124 | 1,932.86 | 15 | 12.06 | 233.05 | 12.06 | 233.3 | 12.07 | +0.25 | +166.67 | 0 | 0 |
| 2025/03/17 | 154.5 | +0.5 | +0.32 | 153 | 2,372.41 | 26 | 16.98 | 402.85 | 16.98 | 403 | 16.99 | +0.15 | +57.69 | 0 | 0 |
| 2025/03/14 | 154 | -0.5 | -0.32 | 350 | 5,382.82 | 77 | 22 | 1,184.85 | 22.01 | 1,183.8 | 21.99 | -1.05 | -136.36 | 0 | 0 |
| 2025/03/13 | 154.5 | +1 | +0.65 | 168 | 2,594.34 | 25 | 14.92 | 387.1 | 14.92 | 387.45 | 14.93 | +0.35 | +140 | 0 | 0 |
| 2025/03/12 | 153.5 | +1.5 | +0.99 | 189 | 2,912.99 | 47 | 24.83 | 721.55 | 24.77 | 724.9 | 24.89 | +3.35 | +712.77 | 0 | 0 |
| 2025/03/11 | 152 | -1.5 | -0.98 | 377 | 5,701 | 79 | 20.95 | 1,191.1 | 20.89 | 1,199.5 | 21.04 | +8.4 | +1,063.29 | 0 | 0 |
| 2025/03/10 | 153.5 | -4 | -2.54 | 590 | 9,081.07 | 56 | 9.49 | 861.05 | 9.48 | 863.45 | 9.51 | +2.4 | +428.57 | 0 | 0 |
| 2025/03/07 | 157.5 | +0.5 | +0.32 | 156 | 2,449.39 | 8 | 5.13 | 125.35 | 5.12 | 125.85 | 5.14 | +0.5 | +625 | 0 | 0 |
| 2025/03/06 | 157 | +1.5 | +0.96 | 140 | 2,190.17 | 17 | 12.16 | 266.25 | 12.16 | 266.7 | 12.18 | +0.45 | +264.71 | 0 | 0 |
| 2025/03/05 | 155.5 | -1 | -0.64 | 82 | 1,278.02 | 3 | 3.66 | 46.65 | 3.65 | 46.85 | 3.67 | +0.2 | +666.67 | 0 | 0 |
| 2025/03/04 | 156.5 | +0.5 | +0.32 | 208 | 3,215.69 | 28 | 13.48 | 432.9 | 13.46 | 435.45 | 13.54 | +2.55 | +910.71 | 0 | 0 |
| 2025/03/03 | 156 | +0 | +0 | 105 | 1,634.77 | 11 | 10.48 | 170.8 | 10.45 | 171.9 | 10.52 | +1.1 | +1,000 | 0 | 0 |
| 2025/02/27 | 156 | -0.5 | -0.32 | 143 | 2,229.89 | 6 | 4.2 | 93.55 | 4.2 | 93.6 | 4.2 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/26 | 156.5 | +1.5 | +0.97 | 78 | 1,208.34 | 7 | 9.03 | 108.95 | 9.02 | 109.15 | 9.03 | +0.2 | +285.71 | 0 | 0 |
| 2025/02/25 | 155 | -1 | -0.64 | 176 | 2,724.84 | 21 | 11.93 | 324.55 | 11.91 | 325.6 | 11.95 | +1.05 | +500 | 0 | 0 |
| 2025/02/24 | 156 | -0.5 | -0.32 | 91 | 1,411.99 | 7 | 7.72 | 108.85 | 7.71 | 109.15 | 7.73 | +0.3 | +428.57 | 0 | 0 |
| 2025/02/21 | 156.5 | +2 | +1.29 | 217 | 3,390.64 | 33 | 15.23 | 515.05 | 15.19 | 516.9 | 15.24 | +1.85 | +560.61 | 0 | 0 |
| 2025/02/20 | 154.5 | -0.5 | -0.32 | 106 | 1,641.05 | 9 | 8.46 | 138.8 | 8.46 | 139.05 | 8.47 | +0.25 | +277.78 | 0 | 0 |
| 2025/02/19 | 155 | +1 | +0.65 | 90 | 1,393.09 | 5 | 5.57 | 77.7 | 5.58 | 77.5 | 5.56 | -0.2 | -400 | 0 | 0 |
| 2025/02/18 | 154 | -1 | -0.65 | 80 | 1,240.43 | 7 | 8.73 | 108.45 | 8.74 | 108.25 | 8.73 | -0.2 | -285.71 | 0 | 0 |
| 2025/02/17 | 155 | +1 | +0.65 | 123 | 1,908.71 | 10 | 8.11 | 154.7 | 8.1 | 155 | 8.12 | +0.3 | +300 | 0 | 0 |
| 2025/02/14 | 154 | +0 | +0 | 81 | 1,244.84 | 6 | 7.42 | 92.1 | 7.4 | 92.4 | 7.42 | +0.3 | +500 | 0 | 0 |
| 2025/02/13 | 154 | +1.5 | +0.98 | 130 | 1,997.52 | 10 | 7.69 | 153.15 | 7.67 | 153.55 | 7.69 | +0.4 | +400 | 0 | 0 |
| 2025/02/12 | 152.5 | -0.5 | -0.33 | 113 | 1,729.88 | 12 | 10.62 | 183.8 | 10.63 | 184.1 | 10.64 | +0.3 | +250 | 0 | 0 |
| 2025/02/11 | 153 | +0 | +0 | 158 | 2,418.78 | 10 | 6.33 | 153.3 | 6.34 | 153.5 | 6.35 | +0.2 | +200 | 0 | 0 |
| 2025/02/10 | 153 | -1.5 | -0.97 | 109 | 1,678.33 | 6 | 5.48 | 91.8 | 5.47 | 92.4 | 5.51 | +0.6 | +1,000 | 0 | 0 |
| 2025/02/07 | 154.5 | +0.5 | +0.32 | 60 | 922.88 | 2 | 3.34 | 30.75 | 3.33 | 30.9 | 3.35 | +0.15 | +750 | 0 | 0 |
| 2025/02/06 | 154 | +1.5 | +0.98 | 164 | 2,534.22 | 25 | 15.22 | 385.15 | 15.2 | 386.05 | 15.23 | +0.9 | +360 | 0 | 0 |
| 2025/02/05 | 152.5 | +1.5 | +0.99 | 128 | 1,941.96 | 9 | 7.06 | 136.75 | 7.04 | 137.45 | 7.08 | +0.7 | +777.78 | 0 | 0 |
| 2025/02/04 | 151 | +0.5 | +0.33 | 58 | 882.81 | 3 | 5.14 | 45.4 | 5.14 | 45.55 | 5.16 | +0.15 | +500 | 0 | 0 |
| 2025/02/03 | 150.5 | -1 | -0.66 | 190 | 2,871.21 | 9 | 4.73 | 135.65 | 4.72 | 136.3 | 4.75 | +0.65 | +722.22 | 0 | 0 |
| 2025/01/22 | 151.5 | +0 | +0 | 97 | 1,478.31 | 20 | 20.54 | 303.55 | 20.53 | 304.2 | 20.58 | +0.65 | +325 | 0 | 0 |
| 2025/01/21 | 151.5 | +0 | +0 | 60 | 905.17 | 1 | 1.68 | 15.15 | 1.67 | 15.15 | 1.67 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 151.5 | +0 | +0 | 56 | 842.32 | 5 | 9.01 | 75.9 | 9.01 | 75.9 | 9.01 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 151.5 | -0.5 | -0.33 | 53 | 811.32 | 3 | 5.61 | 45.45 | 5.6 | 45.65 | 5.63 | +0.2 | +666.67 | 0 | 0 |
| 2025/01/16 | 152 | +0 | +0 | 62 | 952.01 | 7 | 11.22 | 106.7 | 11.21 | 106.95 | 11.23 | +0.25 | +357.14 | 0 | 0 |
| 2025/01/15 | 152 | +1 | +0.66 | 141 | 2,142.23 | 22 | 15.61 | 333.05 | 15.55 | 334.95 | 15.64 | +1.9 | +863.64 | 0 | 0 |
| 2025/01/14 | 151 | +0.5 | +0.33 | 151 | 2,275 | 9 | 5.97 | 135.7 | 5.96 | 136.5 | 6 | +0.8 | +888.89 | 0 | 0 |
| 2025/01/13 | 150.5 | -4 | -2.59 | 408 | 6,191.01 | 80 | 19.61 | 1,213.35 | 19.6 | 1,220.95 | 19.72 | +7.6 | +950 | 0 | 0 |
| 2025/01/10 | 154.5 | +0 | +0 | 84 | 1,292.52 | 10 | 11.95 | 154.4 | 11.95 | 154.65 | 11.96 | +0.25 | +250 | 0 | 0 |
| 2025/01/09 | 154.5 | -1.5 | -0.96 | 163 | 2,529.2 | 16 | 9.84 | 248.7 | 9.83 | 249.25 | 9.85 | +0.55 | +343.75 | 0 | 0 |
| 2025/01/08 | 156 | +1 | +0.65 | 134 | 2,090.55 | 16 | 11.91 | 249.05 | 11.91 | 249.5 | 11.93 | +0.45 | +281.25 | 0 | 0 |
| 2025/01/07 | 155 | +1 | +0.65 | 87 | 1,346.05 | 12 | 13.81 | 185.6 | 13.79 | 185.95 | 13.81 | +0.35 | +291.67 | 0 | 0 |
| 2025/01/06 | 154 | +1.5 | +0.98 | 180 | 2,773.6 | 19 | 10.54 | 292.1 | 10.53 | 292.75 | 10.55 | +0.65 | +342.11 | 0 | 0 |
| 2025/01/03 | 152.5 | -1.5 | -0.97 | 227 | 3,468.84 | 7 | 3.09 | 107.25 | 3.09 | 107.25 | 3.09 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 154 | -1 | -0.65 | 107 | 1,651.98 | 9 | 8.39 | 138.7 | 8.4 | 138.85 | 8.41 | +0.15 | +166.67 | 0 | 0 |
| 2024/12/31 | 155 | +0 | +0 | 104 | 1,610.22 | 5 | 4.79 | 77.1 | 4.79 | 77.3 | 4.8 | +0.2 | +400 | 0 | 0 |
| 2024/12/30 | 155 | +0 | +0 | 56 | 866.24 | 3 | 5.36 | 46.35 | 5.35 | 46.6 | 5.38 | +0.25 | +833.33 | 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。
