4438
78.8
TWD+0.60 (0.77%)
2025.07.17收盤
廣越－現股當沖
廣越最新現股當沖狀況
整理廣越最新(2025/07/16) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的9.52%。當日現股當沖之總損益為+800元、每張平均損益則為+267元。
開盤價
79
收盤價
78.8
當日範圍
78.3 - 79.5
成交張數
27
開盤價(昨)
79
收盤價(昨)
78.2
昨日範圍
78 - 79.2
成交張數(昨)
32
成交金額
213.51萬
成交金額(昨)
251.57萬
52週範圍
75.6 - 113
發行股數
1億
市值
81億
現股當沖－歷史逐日資訊
開盤價
79
收盤價
78.8
成交張數
27
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(%) | ||||||
| 2025/07/24 | 76.1 | -2.9 | +0.43 | 48 | 361.74 | 2 | 4.21 | 15.19 | 4.2 | 15.31 | 4.23 | +0.12 | +600 | 0 | 0 |
| 2025/07/23 | 79 | +1.7 | +2.2 | 95 | 746.45 | 4 | 4.22 | 31 | 4.15 | 31.46 | 4.21 | +0.46 | +1,150 | 0 | 0 |
| 2025/07/22 | 77.3 | -1.5 | -1.9 | 122 | 956.2 | 12 | 9.81 | 94.48 | 9.88 | 93.8 | 9.81 | -0.68 | -566.67 | 0 | 0 |
| 2025/07/21 | 78.8 | -0.4 | -0.51 | 52 | 406.86 | 1 | 1.93 | 7.86 | 1.93 | 7.88 | 1.94 | +0.02 | +200 | 0 | 0 |
| 2025/07/18 | 79.2 | +0.4 | +0.51 | 11 | 90.39 | 1 | 8.77 | 7.92 | 8.76 | 7.98 | 8.83 | +0.06 | +600 | 0 | 0 |
| 2025/07/17 | 78.8 | +0.6 | +0.77 | 27 | 210.41 | 3 | 11.28 | 23.56 | 11.2 | 23.75 | 11.29 | +0.19 | +633.33 | 0 | 0 |
| 2025/07/16 | 78.2 | +0.2 | +0.26 | 32 | 247.78 | 3 | 9.52 | 23.56 | 9.51 | 23.64 | 9.54 | +0.08 | +266.67 | 0 | 0 |
| 2025/07/15 | 78 | -0.2 | -0.26 | 31 | 246.34 | 4 | 12.7 | 31.26 | 12.69 | 31.32 | 12.71 | +0.06 | +150 | 0 | 0 |
| 2025/07/14 | 78.2 | -1 | -1.26 | 33 | 257.93 | 3 | 9.14 | 23.54 | 9.13 | 23.56 | 9.13 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/11 | 79.2 | +0.2 | +0.25 | 41 | 321.45 | 6 | 14.78 | 47.29 | 14.71 | 47.4 | 14.75 | +0.11 | +183.33 | 0 | 0 |
| 2025/07/10 | 79 | -0.1 | -0.13 | 79 | 622.21 | 9 | 11.45 | 71.17 | 11.44 | 71.28 | 11.46 | +0.11 | +122.22 | 0 | 0 |
| 2025/07/09 | 79.1 | -1.6 | -1.98 | 277 | 2,242.76 | 72 | 26 | 583.88 | 26.03 | 585.71 | 26.12 | +1.83 | +254.17 | 10 | 3.61 |
| 2025/07/08 | 80.7 | +3.2 | +4.13 | 84 | 663.34 | 16 | 19.03 | 125.27 | 18.88 | 125.57 | 18.93 | +0.3 | +187.5 | 0 | 0 |
| 2025/07/07 | 77.5 | +0 | +0 | 30 | 234.62 | 6 | 19.84 | 46.54 | 19.84 | 46.54 | 19.84 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 77.5 | -1.2 | -1.52 | 102 | 801.43 | 5 | 4.89 | 39.08 | 4.88 | 38.93 | 4.86 | -0.15 | -300 | 0 | 0 |
| 2025/07/03 | 78.7 | +0.8 | +1.03 | 187 | 1,482.08 | 32 | 17.11 | 251.85 | 16.99 | 254.58 | 17.18 | +2.73 | +853.12 | 0 | 0 |
| 2025/07/02 | 77.9 | +0.8 | +1.04 | 52 | 407.84 | 2 | 3.83 | 15.58 | 3.82 | 15.58 | 3.82 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 77.1 | +0 | +0 | 64 | 497.09 | 8 | 12.59 | 62.15 | 12.5 | 63.05 | 12.68 | +0.9 | +1,125 | 0 | 0 |
| 2025/06/30 | 77.1 | -1.5 | -1.91 | 47 | 365.05 | 7 | 14.82 | 54.6 | 14.96 | 54.04 | 14.8 | -0.56 | -800 | 0 | 0 |
| 2025/06/27 | 78.6 | +0.1 | +0.13 | 19 | 151.1 | 1 | 5.21 | 7.89 | 5.22 | 7.86 | 5.2 | -0.03 | -300 | 0 | 0 |
| 2025/06/26 | 78.5 | +0.5 | +0.64 | 39 | 307.98 | 2 | 5.13 | 15.74 | 5.11 | 15.85 | 5.15 | +0.11 | +550 | 0 | 0 |
| 2025/06/25 | 78 | +0.4 | +0.52 | 19 | 145.78 | 2 | 10.7 | 27.1 | 18.59 | 27.1 | 18.59 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 77.6 | +0.3 | +0.39 | 45 | 352.42 | 6 | 13.28 | 46.93 | 13.32 | 46.68 | 13.25 | -0.25 | -416.67 | 0 | 0 |
| 2025/06/23 | 77.3 | -0.4 | -0.51 | 38 | 294.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 77.7 | -1.6 | -2.02 | 49 | 382.97 | 2 | 4.09 | 15.6 | 4.07 | 15.62 | 4.08 | +0.02 | +100 | 0 | 0 |
| 2025/06/19 | 79.3 | -1.9 | -2.34 | 51 | 405.67 | 2 | 3.93 | 16.07 | 3.96 | 15.97 | 3.94 | -0.1 | -500 | 0 | 0 |
| 2025/06/18 | 81.2 | -0.5 | -0.61 | 39 | 320.42 | 3 | 7.64 | 24.47 | 7.64 | 24.51 | 7.65 | +0.04 | +133.33 | 0 | 0 |
| 2025/06/17 | 81.7 | +2.4 | +3.03 | 70 | 561.87 | 9 | 12.95 | 72.65 | 12.93 | 73.34 | 13.05 | +0.69 | +766.67 | 0 | 0 |
| 2025/06/16 | 79.3 | -0.6 | -0.75 | 21 | 165.33 | 2 | 9.59 | 15.8 | 9.56 | 15.86 | 9.59 | +0.06 | +300 | 0 | 0 |
| 2025/06/13 | 79.9 | -1.2 | -1.48 | 90 | 722.38 | 5 | 5.54 | 40.03 | 5.54 | 40.08 | 5.55 | +0.05 | +100 | 0 | 0 |
| 2025/06/12 | 81.1 | -1.1 | -1.34 | 87 | 704.95 | 4 | 4.61 | 32.44 | 4.6 | 32.52 | 4.61 | +0.08 | +200 | 0 | 0 |
| 2025/06/11 | 82.2 | -2.1 | -2.49 | 130 | 1,063.89 | 31 | 23.8 | 252.32 | 23.72 | 253.76 | 23.85 | +1.44 | +464.52 | 0 | 0 |
| 2025/06/10 | 84.3 | -0.5 | -0.59 | 151 | 1,280.54 | 24 | 15.88 | 203.34 | 15.88 | 203.4 | 15.88 | +0.06 | +25 | 0 | 0 |
| 2025/06/09 | 84.8 | +1 | +1.19 | 94 | 792.2 | 8 | 8.55 | 67.8 | 8.56 | 67.92 | 8.57 | +0.12 | +150 | 0 | 0 |
| 2025/06/06 | 83.8 | +1.4 | +1.7 | 117 | 980.69 | 17 | 14.52 | 141.2 | 14.4 | 143.03 | 14.58 | +1.83 | +1,076.47 | 0 | 0 |
| 2025/06/05 | 82.4 | +0 | +0 | 47 | 393.45 | 8 | 16.86 | 66.08 | 16.79 | 66.67 | 16.94 | +0.59 | +737.5 | 0 | 0 |
| 2025/06/04 | 82.4 | +0 | +0 | 49 | 408.56 | 13 | 26.3 | 107.51 | 26.31 | 107.53 | 26.32 | +0.02 | +15.38 | 0 | 0 |
| 2025/06/03 | 82.4 | +0.3 | +0.37 | 46 | 382.22 | 1 | 2.16 | 8.21 | 2.15 | 8.28 | 2.17 | +0.07 | +700 | 0 | 0 |
| 2025/06/02 | 82.1 | -3.6 | -4.2 | 149 | 1,232.82 | 56 | 37.55 | 463.47 | 37.59 | 462.3 | 37.5 | -1.17 | -208.93 | 0 | 0 |
| 2025/05/29 | 85.7 | +2.2 | +2.63 | 261 | 2,231.09 | 41 | 15.7 | 348.81 | 15.63 | 350.78 | 15.72 | +1.97 | +480.49 | 0 | 0 |
| 2025/05/28 | 83.5 | -0.5 | -0.6 | 44 | 368.82 | 6 | 13.58 | 50.13 | 13.59 | 50.08 | 13.58 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/27 | 84 | -0.9 | -1.06 | 88 | 736.56 | 22 | 25.14 | 185.46 | 25.18 | 185.1 | 25.13 | -0.36 | -163.64 | 0 | 0 |
| 2025/05/26 | 84.9 | +0.8 | +0.95 | 61 | 514.14 | 7 | 11.52 | 59.01 | 11.48 | 59.1 | 11.5 | +0.09 | +128.57 | 0 | 0 |
| 2025/05/23 | 84.1 | -0.1 | -0.12 | 39 | 325.2 | 2 | 5.19 | 16.85 | 5.18 | 16.84 | 5.18 | -0.01 | -50 | 0 | 0 |
| 2025/05/22 | 84.2 | -0.8 | -0.94 | 30 | 249.93 | 2 | 6.75 | 16.8 | 6.72 | 16.97 | 6.79 | +0.17 | +850 | 0 | 0 |
| 2025/05/21 | 85 | +0.5 | +0.59 | 30 | 260.57 | 7 | 23.03 | 59.39 | 22.79 | 60.26 | 23.13 | +0.87 | +1,242.86 | 0 | 0 |
| 2025/05/20 | 84.5 | +0 | +0 | 37 | 316.58 | 10 | 27 | 84.75 | 26.77 | 85.94 | 27.15 | +1.19 | +1,190 | 0 | 0 |
| 2025/05/19 | 84.5 | -3.3 | -3.76 | 90 | 777.89 | 14 | 15.6 | 121.2 | 15.58 | 121.82 | 15.66 | +0.62 | +442.86 | 0 | 0 |
| 2025/05/16 | 87.8 | +1.3 | +1.5 | 67 | 582.21 | 15 | 22.54 | 130.79 | 22.46 | 131.63 | 22.61 | +0.84 | +560 | 0 | 0 |
| 2025/05/15 | 86.5 | +1.2 | +1.41 | 173 | 1,505.47 | 45 | 26 | 390.44 | 25.93 | 392.32 | 26.06 | +1.88 | +417.78 | 1 | 0.58 |
| 2025/05/14 | 85.3 | +4.1 | +5.05 | 193 | 1,621.19 | 25 | 12.93 | 209.48 | 12.92 | 210.52 | 12.99 | +1.04 | +416 | 0 | 0 |
| 2025/05/13 | 81.2 | +1.2 | +1.5 | 92 | 749.13 | 20 | 21.74 | 162.49 | 21.69 | 163.43 | 21.82 | +0.94 | +470 | 0 | 0 |
| 2025/05/12 | 80 | -0.1 | -0.12 | 90 | 722.89 | 9 | 9.96 | 72.18 | 9.98 | 72.17 | 9.98 | -0.01 | -11.11 | 0 | 0 |
| 2025/05/09 | 80.1 | +0.2 | +0.25 | 159 | 1,271.16 | 25 | 15.74 | 199.98 | 15.73 | 200.59 | 15.78 | +0.61 | +244 | 0 | 0 |
| 2025/05/08 | 79.9 | +0.8 | +1.01 | 45 | 359.33 | 7 | 15.57 | 55.92 | 15.56 | 56.03 | 15.59 | +0.11 | +157.14 | 0 | 0 |
| 2025/05/07 | 79.1 | -0.5 | -0.63 | 50 | 399.87 | 6 | 11.92 | 47.68 | 11.92 | 47.67 | 11.92 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/06 | 79.6 | -1.3 | -1.61 | 121 | 963.35 | 16 | 13.21 | 127.2 | 13.2 | 127.8 | 13.27 | +0.6 | +375 | 0 | 0 |
| 2025/05/05 | 80.9 | -3.4 | -4.03 | 180 | 1,475.8 | 49 | 27.19 | 399.51 | 27.07 | 403.69 | 27.35 | +4.18 | +853.06 | 0 | 0 |
| 2025/05/02 | 84.3 | +0.2 | +0.24 | 130 | 1,101.05 | 18 | 13.87 | 152.77 | 13.87 | 153.98 | 13.98 | +1.21 | +672.22 | 0 | 0 |
| 2025/04/30 | 84.1 | -0.3 | -0.36 | 116 | 983.63 | 25 | 21.52 | 211.1 | 21.46 | 212.2 | 21.57 | +1.1 | +440 | 0 | 0 |
| 2025/04/29 | 84.4 | +1.5 | +1.81 | 131 | 1,099.58 | 31 | 23.61 | 259.08 | 23.56 | 259.77 | 23.62 | +0.69 | +222.58 | 0 | 0 |
| 2025/04/28 | 82.9 | +3.4 | +4.28 | 163 | 1,333.76 | 35 | 21.43 | 284.17 | 21.31 | 287.81 | 21.58 | +3.64 | +1,040 | 0 | 0 |
| 2025/04/25 | 79.5 | +0.3 | +0.38 | 64 | 513.83 | 5 | 7.76 | 39.82 | 7.75 | 40.07 | 7.8 | +0.25 | +500 | 0 | 0 |
| 2025/04/24 | 79.2 | +0.4 | +0.51 | 80 | 637.92 | 16 | 19.96 | 126.96 | 19.9 | 127.91 | 20.05 | +0.95 | +593.75 | 0 | 0 |
| 2025/04/23 | 78.8 | +1.8 | +2.34 | 84 | 663.22 | 9 | 10.67 | 70.48 | 10.63 | 71.06 | 10.71 | +0.58 | +644.44 | 0 | 0 |
| 2025/04/22 | 77 | -0.9 | -1.16 | 136 | 1,038.41 | 32 | 23.59 | 243.77 | 23.48 | 245.24 | 23.62 | +1.47 | +459.38 | 0 | 0 |
| 2025/04/21 | 77.9 | -2.6 | -3.23 | 217 | 1,698.87 | 38 | 17.52 | 295.72 | 17.41 | 297.06 | 17.49 | +1.34 | +352.63 | 0 | 0 |
| 2025/04/18 | 80.5 | -0.5 | -0.62 | 77 | 623.6 | 5 | 6.48 | 40.35 | 6.47 | 40.46 | 6.49 | +0.11 | +220 | 0 | 0 |
| 2025/04/17 | 81 | -1 | -1.22 | 62 | 503.1 | 4 | 6.44 | 32.34 | 6.43 | 32.54 | 6.47 | +0.2 | +500 | 0 | 0 |
| 2025/04/16 | 82 | -1.4 | -1.68 | 113 | 922.57 | 7 | 6.22 | 57.04 | 6.18 | 57.47 | 6.23 | +0.43 | +614.29 | 0 | 0 |
| 2025/04/15 | 83.4 | +3.2 | +3.99 | 180 | 1,486.96 | 21 | 11.64 | 171.86 | 11.56 | 174.32 | 11.72 | +2.46 | +1,171.43 | 0 | 0 |
| 2025/04/14 | 80.2 | -5.1 | -5.98 | 667 | 5,479.07 | 74 | 11.09 | 615.61 | 11.24 | 612.03 | 11.17 | -3.58 | -483.78 | 0 | 0 |
| 2025/04/11 | 85.3 | +2.2 | +2.65 | 840 | 7,022.68 | 220 | 26.19 | 1,831.75 | 26.08 | 1,837.02 | 26.16 | +5.27 | +239.55 | 0 | 0 |
| 2025/04/10 | 83.1 | +7.5 | +9.92 | 232 | 1,928.78 | 1 | 0.43 | 8.31 | 0.43 | 8.31 | 0.43 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 75.6 | -8.3 | -9.89 | 117 | 881.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 83.9 | -9.3 | -9.98 | 122 | 1,022.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 93.2 | -10.3 | -9.95 | 34 | 315.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 103.5 | -2 | -1.9 | 203 | 2,115.62 | 31 | 15.3 | 324.15 | 15.32 | 324 | 15.31 | -0.15 | -48.39 | 0 | 0 |
| 2025/04/01 | 105.5 | +0.5 | +0.48 | 152 | 1,610.16 | 27 | 17.73 | 284.8 | 17.69 | 286.2 | 17.77 | +1.4 | +518.52 | 0 | 0 |
| 2025/03/31 | 105 | -2 | -1.87 | 200 | 2,094.96 | 35 | 17.48 | 365.75 | 17.46 | 369.35 | 17.63 | +3.6 | +1,028.57 | 0 | 0 |
| 2025/03/28 | 107 | +3 | +2.88 | 370 | 3,945.05 | 76 | 20.56 | 807.7 | 20.47 | 811.05 | 20.56 | +3.35 | +440.79 | 0 | 0 |
| 2025/03/27 | 104 | -1 | -0.95 | 183 | 1,903.45 | 32 | 17.47 | 331.7 | 17.43 | 333.65 | 17.53 | +1.95 | +609.38 | 0 | 0 |
| 2025/03/26 | 105 | -0.5 | -0.47 | 51 | 536.94 | 1 | 1.96 | 10.5 | 1.96 | 10.5 | 1.96 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 105.5 | +0.5 | +0.48 | 118 | 1,249.95 | 20 | 16.97 | 212.45 | 17 | 211.95 | 16.96 | -0.5 | -250 | 0 | 0 |
| 2025/03/24 | 105 | +0 | +0 | 211 | 2,219.45 | 66 | 31.24 | 690 | 31.09 | 697.05 | 31.41 | +7.05 | +1,068.18 | 0 | 0 |
| 2025/03/21 | 105 | +0.5 | +0.48 | 187 | 1,966.87 | 16 | 8.55 | 167.95 | 8.54 | 168.6 | 8.57 | +0.65 | +406.25 | 0 | 0 |
| 2025/03/20 | 104.5 | +2 | +1.95 | 243 | 2,530.49 | 36 | 14.79 | 373.3 | 14.75 | 374 | 14.78 | +0.7 | +194.44 | 0 | 0 |
| 2025/03/19 | 102.5 | +2.5 | +2.5 | 454 | 4,670.07 | 80 | 17.61 | 821.2 | 17.58 | 823.5 | 17.63 | +2.3 | +287.5 | 0 | 0 |
| 2025/03/18 | 100 | -1.5 | -1.48 | 394 | 3,967.14 | 50 | 12.7 | 503.3 | 12.69 | 505.1 | 12.73 | +1.8 | +360 | 0 | 0 |
| 2025/03/17 | 101.5 | +0.5 | +0.5 | 160 | 1,618.62 | 13 | 8.14 | 131.2 | 8.11 | 132 | 8.16 | +0.8 | +615.38 | 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。
