4438
83.4
TWD+3.20 (3.99%)
2025.04.15收盤
廣越－現股當沖
廣越最新現股當沖狀況
整理廣越最新(2025/04/14) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的8.09%。當日現股當沖之總損益為-3.26萬元、每張平均損益則為-604元。
開盤價
80.5
收盤價
83.4
當日範圍
80.5 - 83.6
成交張數
180
開盤價(昨)
84.8
收盤價(昨)
80.2
昨日範圍
79.9 - 85.5
成交張數(昨)
667
成交金額
1484.01萬
成交金額(昨)
5476.79萬
52週範圍
75.6 - 117.5
發行股數
1億
市值
86億
現股當沖－歷史逐日資訊
開盤價
80.5
收盤價
83.4
成交張數
180
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(%) | ||||||
| 2025/04/14 | 80.2 | -5.1 | -5.98 | 667 | 5,479.07 | 54 | 8.09 | 449.76 | 8.21 | 446.5 | 8.15 | -3.26 | -603.7 | 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 |
| 2025/03/14 | 101 | +0 | +0 | 128 | 1,287.14 | 8 | 6.27 | 80.8 | 6.28 | 81 | 6.29 | +0.2 | +250 | 0 | 0 |
| 2025/03/13 | 101 | +0 | +0 | 223 | 2,275.47 | 26 | 11.63 | 264.1 | 11.61 | 265.4 | 11.66 | +1.3 | +500 | 0 | 0 |
| 2025/03/12 | 101 | -1 | -0.98 | 154 | 1,564.11 | 9 | 5.85 | 91.6 | 5.86 | 91.75 | 5.87 | +0.15 | +166.67 | 0 | 0 |
| 2025/03/11 | 102 | -1.5 | -1.45 | 258 | 2,643.44 | 26 | 10.07 | 265.75 | 10.05 | 266.45 | 10.08 | +0.7 | +269.23 | 2 | 0.77 |
| 2025/03/10 | 103.5 | -2 | -1.9 | 405 | 4,203.65 | 68 | 16.8 | 703.25 | 16.73 | 708.8 | 16.86 | +5.55 | +816.18 | 0 | 0 |
| 2025/03/07 | 105.5 | +0 | +0 | 293 | 3,096.21 | 26 | 8.87 | 274.55 | 8.87 | 274.75 | 8.87 | +0.2 | +76.92 | 0 | 0 |
| 2025/03/06 | 105.5 | -4 | -3.65 | 763 | 8,060.53 | 55 | 7.21 | 580.85 | 7.21 | 583.65 | 7.24 | +2.8 | +509.09 | 0 | 0 |
| 2025/03/05 | 109.5 | +1 | +0.92 | 273 | 2,971.59 | 20 | 7.33 | 217.2 | 7.31 | 218.4 | 7.35 | +1.2 | +600 | 0 | 0 |
| 2025/03/04 | 108.5 | -0.5 | -0.46 | 329 | 3,526.13 | 58 | 17.65 | 622.1 | 17.64 | 624.5 | 17.71 | +2.4 | +413.79 | 0 | 0 |
| 2025/03/03 | 109 | +1 | +0.93 | 297 | 3,213.61 | 30 | 10.12 | 324.45 | 10.1 | 326.7 | 10.17 | +2.25 | +750 | 0 | 0 |
| 2025/02/27 | 108 | +0.5 | +0.47 | 235 | 2,537.7 | 30 | 12.76 | 324.05 | 12.77 | 325.2 | 12.81 | +1.15 | +383.33 | 0 | 0 |
| 2025/02/26 | 107.5 | +3.5 | +3.37 | 456 | 4,861.12 | 79 | 17.34 | 841.1 | 17.3 | 844.15 | 17.37 | +3.05 | +386.08 | 0 | 0 |
| 2025/02/25 | 104 | +0.5 | +0.48 | 199 | 2,074.85 | 21 | 10.54 | 218.05 | 10.51 | 219.15 | 10.56 | +1.1 | +523.81 | 0 | 0 |
| 2025/02/24 | 103.5 | -3 | -2.82 | 311 | 3,251.84 | 15 | 4.82 | 156.3 | 4.81 | 157 | 4.83 | +0.7 | +466.67 | 0 | 0 |
| 2025/02/21 | 106.5 | +6.5 | +6.5 | 615 | 6,392.16 | 116 | 18.87 | 1,191.95 | 18.65 | 1,206.95 | 18.88 | +15 | +1,293.1 | 5 | 0.81 |
| 2025/02/20 | 100 | +0 | +0 | 57 | 566.99 | 3 | 5.3 | 30 | 5.29 | 30.15 | 5.32 | +0.15 | +500 | 0 | 0 |
| 2025/02/19 | 100 | -1 | -0.99 | 56 | 564 | 3 | 5.34 | 30.05 | 5.33 | 30.3 | 5.37 | +0.25 | +833.33 | 0 | 0 |
| 2025/02/18 | 101 | +0.5 | +0.5 | 52 | 524.99 | 5 | 9.64 | 50.55 | 9.63 | 50.75 | 9.67 | +0.2 | +400 | 0 | 0 |
| 2025/02/17 | 100.5 | -0.5 | -0.5 | 46 | 462.99 | 4 | 8.72 | 40.3 | 8.7 | 40.55 | 8.76 | +0.25 | +625 | 0 | 0 |
| 2025/02/14 | 101 | +1.1 | +1.1 | 85 | 852.59 | 7 | 8.24 | 70.25 | 8.24 | 70.4 | 8.26 | +0.15 | +214.29 | 0 | 0 |
| 2025/02/13 | 99.9 | +1 | +1.01 | 120 | 1,195.64 | 9 | 7.51 | 89.53 | 7.49 | 89.97 | 7.52 | +0.44 | +488.89 | 0 | 0 |
| 2025/02/12 | 98.9 | +0.5 | +0.51 | 70 | 690.29 | 6 | 8.59 | 59.24 | 8.58 | 59.33 | 8.59 | +0.09 | +150 | 0 | 0 |
| 2025/02/11 | 98.4 | +0.4 | +0.41 | 26 | 254.65 | 1 | 3.86 | 9.82 | 3.86 | 9.87 | 3.88 | +0.05 | +500 | 0 | 0 |
| 2025/02/10 | 98 | -0.3 | -0.31 | 159 | 1,557.67 | 22 | 13.85 | 215.82 | 13.86 | 215.8 | 13.85 | -0.02 | -9.09 | 0 | 0 |
| 2025/02/07 | 98.3 | -0.1 | -0.1 | 38 | 376.07 | 2 | 5.22 | 19.62 | 5.22 | 19.66 | 5.23 | +0.04 | +200 | 0 | 0 |
| 2025/02/06 | 98.4 | +0.1 | +0.1 | 29 | 288.57 | 2 | 6.81 | 19.69 | 6.82 | 19.69 | 6.82 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 98.3 | +0.3 | +0.31 | 16 | 157.09 | 1 | 6.26 | 9.83 | 6.26 | 9.85 | 6.27 | +0.02 | +200 | 0 | 0 |
| 2025/02/04 | 98 | +0.3 | +0.31 | 26 | 258.17 | 1 | 3.8 | 9.8 | 3.8 | 9.84 | 3.81 | +0.04 | +400 | 0 | 0 |
| 2025/02/03 | 97.7 | -0.9 | -0.91 | 62 | 608.77 | 5 | 8.05 | 48.86 | 8.03 | 49.17 | 8.08 | +0.31 | +620 | 0 | 0 |
| 2025/01/22 | 98.6 | +0.5 | +0.51 | 16 | 153.71 | 3 | 19.25 | 29.56 | 19.23 | 29.66 | 19.3 | +0.1 | +333.33 | 0 | 0 |
| 2025/01/21 | 98.1 | +0.1 | +0.1 | 6 | 63.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 98 | +0 | +0 | 25 | 245.31 | 3 | 11.99 | 29.4 | 11.98 | 29.38 | 11.98 | -0.02 | -66.67 | 0 | 0 |
| 2025/01/17 | 98 | -0.1 | -0.1 | 66 | 652.49 | 10 | 15.05 | 98.13 | 15.04 | 98.84 | 15.15 | +0.71 | +710 | 0 | 0 |
| 2025/01/16 | 98.1 | +1 | +1.03 | 114 | 1,121.69 | 25 | 21.97 | 245.79 | 21.91 | 247.69 | 22.08 | +1.9 | +760 | 0 | 0 |
| 2025/01/15 | 97.1 | -0.3 | -0.31 | 36 | 350.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 97.4 | +1 | +1.04 | 15 | 146.37 | 1 | 6.65 | 9.73 | 6.65 | 9.74 | 6.65 | +0.01 | +100 | 0 | 0 |
| 2025/01/13 | 96.4 | -1 | -1.03 | 189 | 1,817.33 | 29 | 15.38 | 278.22 | 15.31 | 280.48 | 15.43 | +2.26 | +779.31 | 0 | 0 |
| 2025/01/10 | 97.4 | -0.7 | -0.71 | 90 | 881.85 | 8 | 8.89 | 78.24 | 8.87 | 78.57 | 8.91 | +0.33 | +412.5 | 0 | 0 |
| 2025/01/09 | 98.1 | -0.2 | -0.2 | 34 | 331.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 98.3 | -0.3 | -0.3 | 27 | 266.97 | 3 | 11.04 | 29.47 | 11.04 | 29.52 | 11.06 | +0.05 | +166.67 | 0 | 0 |
| 2025/01/07 | 98.6 | -1.3 | -1.3 | 90 | 891.46 | 2 | 2.22 | 19.8 | 2.22 | 19.75 | 2.22 | -0.05 | -250 | 0 | 0 |
| 2025/01/06 | 99.9 | +0.3 | +0.3 | 43 | 429.38 | 7 | 16.26 | 69.85 | 16.27 | 69.83 | 16.26 | -0.02 | -28.57 | 0 | 0 |
| 2025/01/03 | 99.6 | -0.4 | -0.4 | 65 | 655.77 | 24 | 36.68 | 240.15 | 36.62 | 240.97 | 36.75 | +0.82 | +341.67 | 0 | 0 |
| 2025/01/02 | 100 | +0 | +0 | 93 | 932.8 | 6 | 6.43 | 59.93 | 6.42 | 60.04 | 6.44 | +0.11 | +183.33 | 0 | 0 |
| 2024/12/31 | 100 | +0 | +0 | 83 | 825.86 | 11 | 13.31 | 109.91 | 13.31 | 109.86 | 13.3 | -0.05 | -45.45 | 0 | 0 |
| 2024/12/30 | 100 | +0.1 | +0.1 | 82 | 818.83 | 13 | 15.86 | 130 | 15.88 | 129.89 | 15.86 | -0.11 | -84.62 | 0 | 0 |
| 2024/12/27 | 99.9 | +0 | -0 | 86 | 854.34 | 20 | 23.37 | 199.21 | 23.32 | 199.76 | 23.38 | +0.55 | +275 | 0 | 0 |
| 2024/12/26 | 99.9 | +0.4 | +0.4 | 65 | 651.43 | 7 | 10.73 | 70.2 | 10.78 | 69.94 | 10.74 | -0.26 | -371.43 | 0 | 0 |
| 2024/12/25 | 99.5 | +0.1 | +0.1 | 51 | 509.36 | 5 | 9.79 | 49.79 | 9.78 | 49.95 | 9.81 | +0.16 | +320 | 0 | 0 |
| 2024/12/24 | 99.4 | -0.3 | -0.3 | 54 | 539.89 | 6 | 11.08 | 59.82 | 11.08 | 59.8 | 11.08 | -0.02 | -33.33 | 0 | 0 |
| 2024/12/23 | 99.7 | +1.7 | +1.73 | 117 | 1,162.77 | 22 | 18.88 | 219.59 | 18.89 | 219.41 | 18.87 | -0.18 | -81.82 | 0 | 0 |
| 2024/12/20 | 98 | -0.7 | -0.71 | 23 | 226.83 | 4 | 17.35 | 39.31 | 17.33 | 39.3 | 17.33 | -0.01 | -25 | 0 | 0 |
| 2024/12/19 | 98.7 | +0 | +0 | 28 | 278.44 | 9 | 31.84 | 88.83 | 31.9 | 88.84 | 31.91 | +0.01 | +11.11 | 0 | 0 |
| 2024/12/18 | 98.7 | +0.1 | +0.1 | 16 | 162.75 | 5 | 30.42 | 49.41 | 30.36 | 49.5 | 30.41 | +0.09 | +180 | 0 | 0 |
| 2024/12/17 | 98.6 | +0.4 | +0.41 | 25 | 248.42 | 8 | 31.82 | 79.08 | 31.83 | 79.29 | 31.92 | +0.21 | +262.5 | 0 | 0 |
| 2024/12/16 | 98.2 | -0.8 | -0.81 | 37 | 364.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 99 | +0.2 | +0.2 | 24 | 233.27 | 5 | 21.17 | 49.44 | 21.19 | 49.38 | 21.17 | -0.06 | -120 | 0 | 0 |
| 2024/12/12 | 98.8 | +0.1 | +0.1 | 27 | 265.21 | 8 | 29.85 | 79.08 | 29.82 | 79.06 | 29.81 | -0.02 | -25 | 0 | 0 |
| 2024/12/11 | 98.7 | -0.9 | -0.9 | 63 | 625.6 | 18 | 28.5 | 177.78 | 28.42 | 179.03 | 28.62 | +1.25 | +694.44 | 0 | 0 |
| 2024/12/10 | 99.6 | -0.3 | -0.3 | 39 | 391.97 | 8 | 20.4 | 79.9 | 20.38 | 80 | 20.41 | +0.1 | +125 | 0 | 0 |
| 2024/12/09 | 99.9 | +0.4 | +0.4 | 30 | 300.2 | 4 | 13.33 | 39.92 | 13.3 | 40.01 | 13.33 | +0.09 | +225 | 0 | 0 |
| 2024/12/06 | 99.5 | +0.5 | +0.51 | 40 | 401.68 | 4 | 9.94 | 39.74 | 9.89 | 39.85 | 9.92 | +0.11 | +275 | 0 | 0 |
| 2024/12/05 | 99 | +0.2 | +0.2 | 15 | 149.53 | 2 | 13.26 | 19.79 | 13.23 | 19.82 | 13.25 | +0.03 | +150 | 0 | 0 |
| 2024/12/04 | 98.8 | -0.4 | -0.4 | 13 | 131.55 | 3 | 22.55 | 29.63 | 22.52 | 29.75 | 22.61 | +0.12 | +400 | 0 | 0 |
| 2024/12/03 | 99.2 | +1.8 | +1.85 | 24 | 233.1 | 4 | 16.95 | 39.29 | 16.86 | 39.55 | 16.97 | +0.26 | +650 | 0 | 0 |
| 2024/12/02 | 97.4 | +0.3 | +0.31 | 37 | 363.89 | 8 | 21.51 | 78.04 | 21.45 | 78.53 | 21.58 | +0.49 | +612.5 | 0 | 0 |
| 2024/11/29 | 97.1 | -0.3 | -0.31 | 38 | 373.75 | 2 | 5.22 | 19.79 | 5.3 | 19.82 | 5.3 | +0.03 | +150 | 0 | 0 |
| 2024/11/28 | 97.4 | -1.2 | -1.22 | 35 | 341.42 | 6 | 17.21 | 58.7 | 17.19 | 58.79 | 17.22 | +0.09 | +150 | 0 | 0 |
| 2024/11/27 | 98.6 | +0 | +0 | 48 | 470.57 | 13 | 27.27 | 128.1 | 27.22 | 128.39 | 27.28 | +0.29 | +223.08 | 0 | 0 |
| 2024/11/26 | 98.6 | -0.7 | -0.7 | 79 | 776.32 | 26 | 33.11 | 257.02 | 33.11 | 257.58 | 33.18 | +0.56 | +215.38 | 0 | 0 |
| 2024/11/25 | 99.3 | +0.5 | +0.51 | 975 | 9,691.18 | 15 | 1.54 | 149.41 | 1.54 | 151.6 | 1.56 | +2.19 | +1,460 | 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。
