6125
83.9
TWD-0.50 (-0.59%)
2024.11.21收盤
廣運－現股當沖
廣運最新現股當沖狀況
整理廣運最新(2024/11/21) 當沖狀況。整體成交張數為260張，佔整體市場成交張數的36.67%。當日現股當沖之總損益為-1.25萬元、每張平均損益則為-48元。
開盤價
84.5
收盤價
83.9
當日範圍
83.9 - 84.8
成交張數
709
開盤價(昨)
85
收盤價(昨)
84.4
昨日範圍
83.6 - 85.3
成交張數(昨)
1,251
成交金額
5970.61萬
成交金額(昨)
1.05億
52週範圍
56.5 - 134.5
發行股數
3億
市值
217億
現股當沖－歷史逐日資訊
開盤價
84.5
收盤價
83.9
成交張數
709
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(%) | ||||||
| 11/21 | 83.9 | -0.5 | -0.59 | 709 | 5,970.61 | 260 | 36.67 | 2,189.42 | 36.67 | 2,188.17 | 36.65 | -1.25 | -48.08 | 0 | 0 |
| 11/20 | 84.4 | -0.5 | -0.59 | 1,251 | 10,543.58 | 513 | 41.01 | 4,325.9 | 41.03 | 4,325.34 | 41.02 | -0.56 | -10.92 | 0 | 0 |
| 11/19 | 84.9 | +5.5 | +6.93 | 3,449 | 28,598.39 | 1,101 | 31.92 | 9,108.5 | 31.85 | 9,131.14 | 31.93 | +22.64 | +205.63 | 5 | 0.14 |
| 11/18 | 79.4 | -2.5 | -3.05 | 2,756 | 22,158.24 | 691 | 25.07 | 5,560.31 | 25.09 | 5,567.46 | 25.13 | +7.15 | +103.47 | 0 | 0 |
| 11/15 | 81.9 | -1.2 | -1.44 | 1,742 | 14,364.97 | 631 | 36.22 | 5,209.07 | 36.26 | 5,217.82 | 36.32 | +8.75 | +138.67 | 0 | 0 |
| 11/14 | 83.1 | -1.9 | -2.24 | 3,507 | 29,035.26 | 1,422 | 40.55 | 11,785.02 | 40.59 | 11,839.61 | 40.78 | +54.59 | +383.9 | 2 | 0.06 |
| 11/13 | 85 | +1.1 | +1.31 | 1,756 | 14,918.25 | 619 | 35.25 | 5,253.82 | 35.22 | 5,260.55 | 35.26 | +6.73 | +108.72 | 7 | 0.4 |
| 11/12 | 83.9 | -4 | -4.55 | 3,763 | 32,020.46 | 519 | 13.79 | 4,416.78 | 13.79 | 4,423.24 | 13.81 | +6.46 | +124.47 | 0 | 0 |
| 11/11 | 87.9 | -1.2 | -1.35 | 1,971 | 17,283.69 | 474 | 24.05 | 4,160.26 | 24.07 | 4,159.12 | 24.06 | -1.14 | -24.05 | 2 | 0.1 |
| 11/08 | 89.1 | -1.9 | -2.09 | 2,062 | 18,520.68 | 680 | 32.98 | 6,116.92 | 33.03 | 6,124.17 | 33.07 | +7.25 | +106.62 | 0 | 0 |
| 11/07 | 91 | +2.2 | +2.48 | 2,298 | 20,807.42 | 622 | 27.07 | 5,617.12 | 27 | 5,629.59 | 27.06 | +12.47 | +200.48 | 8 | 0.35 |
| 11/06 | 88.8 | +0.2 | +0.23 | 1,183 | 10,564.03 | 484 | 40.91 | 4,323.95 | 40.93 | 4,322.68 | 40.92 | -1.27 | -26.24 | 0 | 0 |
| 11/05 | 88.6 | +1 | +1.14 | 2,050 | 18,290.47 | 1,060 | 51.71 | 9,451.11 | 51.67 | 9,463.92 | 51.74 | +12.81 | +120.85 | 2 | 0.1 |
| 11/04 | 87.6 | -1.9 | -2.12 | 1,324 | 11,685.51 | 316 | 23.87 | 2,793.93 | 23.91 | 2,787.05 | 23.85 | -6.88 | -217.72 | 0 | 0 |
| 11/01 | 89.5 | +1 | +1.13 | 1,607 | 14,159.28 | 602 | 37.46 | 5,292.67 | 37.38 | 5,310.31 | 37.5 | +17.64 | +293.02 | 9 | 0.56 |
| 10/30 | 88.5 | -0.4 | -0.45 | 1,331 | 11,805.8 | 513 | 38.54 | 4,552.56 | 38.56 | 4,554.07 | 38.57 | +1.51 | +29.43 | 1 | 0.08 |
| 10/29 | 88.9 | -1.2 | -1.33 | 1,776 | 15,899.16 | 686 | 38.63 | 6,155.23 | 38.71 | 6,149.72 | 38.68 | -5.51 | -80.32 | 1 | 0.06 |
| 10/28 | 90.1 | -2 | -2.17 | 2,606 | 23,548.43 | 864 | 33.15 | 7,817.27 | 33.2 | 7,818.16 | 33.2 | +0.89 | +10.3 | 2 | 0.08 |
| 10/25 | 92.1 | -0.4 | -0.43 | 1,475 | 13,623.53 | 588 | 39.86 | 5,432.88 | 39.88 | 5,435.19 | 39.9 | +2.31 | +39.29 | 0 | 0 |
| 10/24 | 92.5 | -2.2 | -2.32 | 3,341 | 31,108.33 | 1,095 | 32.77 | 10,208.38 | 32.82 | 10,220.27 | 32.85 | +11.89 | +108.58 | 0 | 0 |
| 10/23 | 94.7 | -0.6 | -0.63 | 1,957 | 18,605.62 | 824 | 42.11 | 7,840.69 | 42.14 | 7,837.34 | 42.12 | -3.35 | -40.66 | 2 | 0.1 |
| 10/22 | 95.3 | -0.2 | -0.21 | 3,031 | 28,873.52 | 1,469 | 48.47 | 13,992.39 | 48.46 | 13,992.52 | 48.46 | +0.13 | +0.88 | 1 | 0.03 |
| 10/21 | 95.5 | +2.3 | +2.47 | 4,886 | 46,614.94 | 1,986 | 40.65 | 18,928.17 | 40.61 | 18,957.74 | 40.67 | +29.57 | +148.89 | 4 | 0.08 |
| 10/18 | 93.2 | -1.4 | -1.48 | 6,521 | 61,683.41 | 3,325 | 50.99 | 31,436.87 | 50.96 | 31,490.86 | 51.05 | +53.99 | +162.38 | 9 | 0.14 |
| 10/17 | 94.6 | +2.1 | +2.27 | 13,564 | 129,457.84 | 7,229 | 53.3 | 68,796.16 | 53.14 | 69,037.01 | 53.33 | +240.85 | +333.17 | 61 | 0.45 |
| 10/16 | 92.5 | +1.7 | +1.87 | 7,021 | 64,636.22 | 3,389 | 48.27 | 31,129.71 | 48.16 | 31,254.49 | 48.35 | +124.78 | +368.19 | 23 | 0.33 |
| 10/15 | 90.8 | +3.3 | +3.77 | 4,746 | 42,586.69 | 1,632 | 34.39 | 14,554.52 | 34.18 | 14,640.95 | 34.38 | +86.43 | +529.6 | 30 | 0.63 |
| 10/14 | 87.5 | -0.2 | -0.23 | 1,736 | 15,221.21 | 684 | 39.4 | 6,000.37 | 39.42 | 6,002.07 | 39.43 | +1.7 | +24.85 | 0 | 0 |
| 10/11 | 87.7 | +0.2 | +0.23 | 1,726 | 15,178.81 | 737 | 42.7 | 6,477.06 | 42.67 | 6,488.81 | 42.75 | +11.75 | +159.43 | 1 | 0.06 |
| 10/09 | 87.5 | -2.6 | -2.89 | 3,406 | 30,246.89 | 990 | 29.07 | 8,875.38 | 29.34 | 8,840.48 | 29.23 | -34.9 | -352.53 | 4 | 0.12 |
| 10/08 | 90.1 | -0.7 | -0.77 | 1,984 | 17,888.24 | 886 | 44.66 | 7,997.41 | 44.71 | 8,006.02 | 44.76 | +8.61 | +97.18 | 0 | 0 |
| 10/07 | 90.8 | +0.8 | +0.89 | 2,685 | 24,462.32 | 1,400 | 52.14 | 12,732.91 | 52.05 | 12,746.67 | 52.11 | +13.76 | +98.29 | 0 | 0 |
| 10/04 | 90 | -0.2 | -0.22 | 2,765 | 24,822.21 | 1,217 | 44.01 | 10,952.9 | 44.13 | 10,951.67 | 44.12 | -1.23 | -10.11 | 1 | 0.04 |
| 10/01 | 90.2 | -0.8 | -0.88 | 1,864 | 16,950.88 | 712 | 38.2 | 6,489.79 | 38.29 | 6,481.07 | 38.23 | -8.72 | -122.47 | 1 | 0.05 |
| 09/30 | 91 | -1.5 | -1.62 | 2,375 | 21,790.19 | 961 | 40.46 | 8,825.35 | 40.5 | 8,825.23 | 40.5 | -0.12 | -1.25 | 1 | 0.04 |
| 09/27 | 92.5 | -1.5 | -1.6 | 5,039 | 47,253.57 | 2,019 | 40.07 | 18,983.99 | 40.17 | 18,917.2 | 40.03 | -66.79 | -330.81 | 9 | 0.18 |
| 09/26 | 94 | +0.1 | +0.11 | 8,898 | 84,525.98 | 5,464 | 61.41 | 51,883.64 | 61.38 | 51,891 | 61.39 | +7.36 | +13.47 | 9 | 0.1 |
| 09/25 | 93.9 | +2.7 | +2.96 | 4,553 | 42,609.03 | 1,651 | 36.26 | 15,420.79 | 36.19 | 15,448.1 | 36.26 | +27.31 | +165.41 | 9 | 0.2 |
| 09/24 | 91.2 | -1.5 | -1.62 | 5,094 | 47,120.73 | 2,389 | 46.9 | 22,161.31 | 47.03 | 22,085.16 | 46.87 | -76.15 | -318.75 | 5 | 0.1 |
| 09/23 | 92.7 | +0.4 | +0.43 | 4,091 | 38,254 | 2,362 | 57.74 | 22,099.32 | 57.77 | 22,090.16 | 57.75 | -9.16 | -38.78 | 7 | 0.17 |
| 09/20 | 92.3 | -1.3 | -1.39 | 14,000 | 131,948.13 | 6,326 | 45.19 | 60,078.74 | 45.53 | 60,108.5 | 45.55 | +29.76 | +47.04 | 13 | 0.09 |
| 09/19 | 93.6 | +4.2 | +4.7 | 8,426 | 78,347.89 | 4,958 | 58.84 | 46,023.22 | 58.74 | 46,123.06 | 58.87 | +99.84 | +201.37 | 7 | 0.08 |
| 09/18 | 89.4 | -1 | -1.11 | 1,489 | 13,444.21 | 571 | 38.35 | 5,161.07 | 38.39 | 5,153.98 | 38.34 | -7.09 | -124.17 | 0 | 0 |
| 09/16 | 90.4 | -0.6 | -0.66 | 1,884 | 17,129.81 | 771 | 40.92 | 7,017.94 | 40.97 | 7,010.37 | 40.92 | -7.57 | -98.18 | 3 | 0.16 |
| 09/13 | 91 | +0.4 | +0.44 | 2,601 | 23,613.37 | 1,298 | 49.9 | 11,783.79 | 49.9 | 11,791.99 | 49.94 | +8.2 | +63.17 | 2 | 0.08 |
| 09/12 | 90.6 | +2.1 | +2.37 | 4,951 | 44,619.46 | 2,965 | 59.89 | 26,697.23 | 59.83 | 26,732.4 | 59.91 | +35.17 | +118.62 | 8 | 0.16 |
| 09/11 | 88.5 | +3.6 | +4.24 | 4,615 | 40,215.18 | 2,122 | 45.98 | 18,438.43 | 45.85 | 18,499.03 | 46 | +60.6 | +285.58 | 1 | 0.02 |
| 09/10 | 84.9 | -4.5 | -5.03 | 4,721 | 40,751.99 | 1,967 | 41.66 | 17,013.34 | 41.75 | 17,029.3 | 41.79 | +15.96 | +81.14 | 3 | 0.06 |
| 09/09 | 89.4 | -0.2 | -0.22 | 2,628 | 23,167.83 | 1,302 | 49.54 | 11,462.79 | 49.48 | 11,498.59 | 49.63 | +35.8 | +274.96 | 2 | 0.08 |
| 09/06 | 89.6 | -0.5 | -0.55 | 2,263 | 20,407.45 | 1,222 | 54 | 11,027.33 | 54.04 | 11,022.07 | 54.01 | -5.26 | -43.04 | 0 | 0 |
| 09/05 | 90.1 | -0.4 | -0.44 | 4,272 | 38,967.76 | 2,291 | 53.63 | 20,939.86 | 53.74 | 20,926.7 | 53.7 | -13.16 | -57.44 | 20 | 0.47 |
| 09/04 | 90.5 | -2.5 | -2.69 | 4,825 | 43,107.47 | 2,273 | 47.11 | 20,246.1 | 46.97 | 20,342.85 | 47.19 | +96.75 | +425.65 | 4 | 0.08 |
| 09/03 | 93 | -2.2 | -2.31 | 4,415 | 41,831.49 | 1,951 | 44.19 | 18,534.92 | 44.31 | 18,514.13 | 44.26 | -20.79 | -106.56 | 6 | 0.14 |
| 09/02 | 95.2 | +0 | +0 | 4,910 | 47,478.17 | 3,030 | 61.71 | 29,281.53 | 61.67 | 29,292.4 | 61.7 | +10.87 | +35.87 | 10 | 0.2 |
| 08/30 | 95.2 | -1.4 | -1.45 | 4,173 | 40,071.92 | 1,566 | 37.53 | 15,074.13 | 37.62 | 15,067.92 | 37.6 | -6.21 | -39.66 | 2 | 0.05 |
| 08/29 | 96.6 | -0.9 | -0.92 | 3,120 | 30,327.4 | 1,423 | 45.61 | 13,831.98 | 45.61 | 13,831.8 | 45.61 | -0.18 | -1.26 | 10 | 0.32 |
| 08/28 | 97.5 | -1.5 | -1.52 | 5,032 | 49,588.94 | 2,740 | 54.45 | 27,035.61 | 54.52 | 27,010.47 | 54.47 | -25.14 | -91.75 | 3 | 0.06 |
| 08/27 | 99 | +2.5 | +2.59 | 6,220 | 61,370.73 | 3,013 | 48.44 | 29,647.28 | 48.31 | 29,726.98 | 48.44 | +79.7 | +264.52 | 1 | 0.02 |
| 08/26 | 96.5 | -3 | -3.02 | 7,496 | 73,758.41 | 3,683 | 49.13 | 36,261.93 | 49.16 | 36,197.65 | 49.08 | -64.28 | -174.53 | 2 | 0.03 |
| 08/23 | 99.5 | +2.4 | +2.47 | 9,658 | 94,933.04 | 6,163 | 63.81 | 60,497.15 | 63.73 | 60,607.75 | 63.84 | +110.6 | +179.46 | 38 | 0.39 |
| 08/22 | 97.1 | -2.7 | -2.71 | 17,521 | 174,722.83 | 10,021 | 57.19 | 99,933.62 | 57.2 | 99,743.5 | 57.09 | -190.12 | -189.72 | 19 | 0.11 |
| 08/21 | 99.8 | +1.1 | +1.11 | 10,963 | 109,224.19 | 6,156 | 56.15 | 61,223.59 | 56.05 | 61,380.53 | 56.2 | +156.94 | +254.94 | 14 | 0.13 |
| 08/20 | 98.7 | +1.6 | +1.65 | 22,163 | 222,373.6 | 13,955 | 62.97 | 140,078.96 | 62.99 | 140,068.77 | 62.99 | -10.19 | -7.3 | 25 | 0.11 |
| 08/19 | 97.1 | +4.4 | +4.75 | 19,480 | 190,422 | 11,027 | 56.61 | 107,628.88 | 56.52 | 107,963.51 | 56.7 | +334.63 | +303.46 | 21 | 0.11 |
| 08/16 | 92.7 | +1.4 | +1.53 | 6,859 | 63,811.29 | 3,217 | 46.9 | 29,921.15 | 46.89 | 29,927.35 | 46.9 | +6.2 | +19.27 | 3 | 0.04 |
| 08/15 | 91.3 | +0.5 | +0.55 | 4,823 | 43,824.29 | 2,761 | 57.25 | 25,073.31 | 57.21 | 25,101.19 | 57.28 | +27.88 | +100.98 | 21 | 0.44 |
| 08/14 | 90.8 | -1.4 | -1.52 | 9,855 | 90,381.28 | 5,493 | 55.74 | 50,351.47 | 55.71 | 50,445.4 | 55.81 | +93.93 | +171 | 12 | 0.12 |
| 08/13 | 92.2 | +0.1 | +0.11 | 5,180 | 47,817.06 | 3,048 | 58.84 | 28,117.74 | 58.8 | 28,163.84 | 58.9 | +46.1 | +151.25 | 11 | 0.21 |
| 08/12 | 92.1 | -0.1 | -0.11 | 7,446 | 69,828.81 | 4,411 | 59.24 | 41,371.17 | 59.25 | 41,363.95 | 59.24 | -7.22 | -16.37 | 14 | 0.19 |
| 08/09 | 92.2 | +3 | +3.36 | 11,857 | 110,928.78 | 7,456 | 62.88 | 69,705.78 | 62.84 | 69,761.77 | 62.89 | +55.99 | +75.09 | 15 | 0.13 |
| 08/08 | 89.2 | -0.7 | -0.78 | 10,875 | 97,430.73 | 6,870 | 63.17 | 61,398.72 | 63.02 | 61,702.39 | 63.33 | +303.67 | +442.02 | 26 | 0.24 |
| 08/07 | 89.9 | +8.1 | +9.9 | 7,577 | 66,298.84 | 3,162 | 41.73 | 27,326.33 | 41.22 | 27,506.21 | 41.49 | +179.88 | +568.88 | 4 | 0.05 |
| 08/06 | 81.8 | -7.6 | -8.5 | 15,792 | 131,998.08 | 8,160 | 51.67 | 68,116.89 | 51.6 | 68,525.64 | 51.91 | +408.75 | +500.92 | 0 | 0 |
| 08/05 | 89.4 | -9.9 | -9.97 | 5,519 | 49,860.41 | 1,028 | 18.63 | 9,341.64 | 18.74 | 9,319.94 | 18.69 | -21.7 | -211.09 | 2 | 0.04 |
| 08/02 | 99.3 | -6.7 | -6.32 | 8,716 | 88,312.17 | 4,400 | 50.48 | 44,614.27 | 50.52 | 44,714.79 | 50.63 | +100.52 | +228.45 | 6 | 0.07 |
| 08/01 | 106 | +6.9 | +6.96 | 13,582 | 140,586.8 | 7,517 | 55.35 | 77,391.75 | 55.05 | 77,830.6 | 55.36 | +438.85 | +583.81 | 10 | 0.07 |
| 07/31 | 99.1 | +1.2 | +1.23 | 14,229 | 142,422.65 | 9,727 | 68.36 | 97,266.46 | 68.29 | 97,396.66 | 68.39 | +130.2 | +133.85 | 17 | 0.12 |
| 07/30 | 97.9 | +6.4 | +6.99 | 14,258 | 136,021.86 | 9,900 | 69.43 | 94,145.95 | 69.21 | 94,483.65 | 69.46 | +337.7 | +341.11 | 35 | 0.25 |
| 07/29 | 91.5 | -8.3 | -8.32 | 14,323 | 136,240.61 | 6,867 | 47.94 | 65,394.82 | 48 | 65,588.8 | 48.14 | +193.98 | +282.48 | 21 | 0.15 |
| 07/26 | 99.8 | -5.7 | -5.4 | 8,322 | 83,808.63 | 3,807 | 45.75 | 38,344.22 | 45.75 | 38,371.61 | 45.78 | +27.39 | +71.95 | 31 | 0.37 |
| 07/23 | 105.5 | -1.5 | -1.4 | 12,601 | 136,278.1 | 6,758 | 53.63 | 73,122.15 | 53.66 | 72,927.1 | 53.51 | -195.05 | -288.62 | 25 | 0.2 |
| 07/22 | 107 | -1.5 | -1.38 | 33,705 | 373,075.15 | 22,293 | 66.14 | 246,961 | 66.2 | 246,222.85 | 66 | -738.15 | -331.11 | 58 | 0.17 |
| 07/19 | 108.5 | -3.5 | -3.12 | 16,852 | 185,015.05 | 9,699 | 57.55 | 106,420.45 | 57.52 | 106,493.25 | 57.56 | +72.8 | +75.06 | 41 | 0.24 |
| 07/18 | 112 | +3 | +2.75 | 29,909 | 326,712.3 | 16,514 | 55.21 | 179,684.65 | 55 | 180,314.1 | 55.19 | +629.45 | +381.16 | 55 | 0.18 |
| 07/17 | 109 | +9.8 | +9.88 | 25,921 | 278,327.36 | 12,187 | 47.02 | 130,149.42 | 46.76 | 130,880.51 | 47.02 | +731.09 | +599.89 | 39 | 0.15 |
| 07/16 | 99.2 | +0.7 | +0.71 | 6,043 | 60,279.67 | 2,548 | 42.16 | 25,391.86 | 42.12 | 25,420.4 | 42.17 | +28.54 | +112.01 | 23 | 0.38 |
| 07/15 | 98.5 | -2 | -1.99 | 8,214 | 81,593.95 | 3,311 | 40.31 | 32,917.65 | 40.34 | 32,904.9 | 40.33 | -12.75 | -38.51 | 7 | 0.09 |
| 07/12 | 100.5 | -2.5 | -2.43 | 4,870 | 49,487.75 | 1,737 | 35.67 | 17,651.1 | 35.67 | 17,708.45 | 35.78 | +57.35 | +330.17 | 22 | 0.45 |
| 07/11 | 103 | -4 | -3.74 | 10,793 | 111,492.65 | 3,365 | 31.18 | 34,800.15 | 31.21 | 34,797.3 | 31.21 | -2.85 | -8.47 | 7 | 0.06 |
| 07/10 | 107 | +1.5 | +1.42 | 4,341 | 46,345.6 | 2,072 | 47.73 | 22,079.5 | 47.64 | 22,129.75 | 47.75 | +50.25 | +242.52 | 35 | 0.81 |
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。
