6125
80.5
TWD+0.10 (0.12%)
2025.08.28收盤
廣運－現股當沖
廣運最新現股當沖狀況
整理廣運最新(2025/08/27) 當沖狀況。整體成交張數為890張，佔整體市場成交張數的31.42%。當日現股當沖之總損益為+8.58萬元、每張平均損益則為+96元。
開盤價
80.4
收盤價
80.5
當日範圍
79.6 - 82
成交張數
3,677
開盤價(昨)
81
收盤價(昨)
80.4
昨日範圍
80.3 - 81.6
成交張數(昨)
2,833
成交金額
2.98億
成交金額(昨)
2.29億
52週範圍
50.5 - 98
發行股數
3億
市值
209億
現股當沖－歷史逐日資訊
開盤價
80.4
收盤價
80.5
成交張數
3,677
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(%) | ||||||
| 2025/09/04 | 76.2 | -0.4 | -0.52 | 1,480 | 11,354.07 | 405 | 27.36 | 3,110.24 | 27.39 | 3,106.59 | 27.36 | -3.65 | -90.12 | 0 | 0 |
| 2025/09/03 | 76.6 | -0.2 | -0.26 | 1,332 | 10,206.99 | 335 | 25.15 | 2,568.39 | 25.16 | 2,569.44 | 25.17 | +1.05 | +31.34 | 0 | 0 |
| 2025/09/02 | 76.8 | +0.1 | +0.13 | 1,994 | 15,344 | 869 | 43.58 | 6,680.9 | 43.54 | 6,694.7 | 43.63 | +13.8 | +158.8 | 0 | 0 |
| 2025/09/01 | 76.7 | -3 | -3.76 | 3,296 | 25,586.21 | 934 | 28.34 | 7,261.15 | 28.38 | 7,269.32 | 28.41 | +8.17 | +87.47 | 0 | 0 |
| 2025/08/29 | 79.7 | -0.8 | -0.99 | 2,721 | 21,871.77 | 792 | 29.11 | 6,375.38 | 29.15 | 6,388.5 | 29.21 | +13.12 | +165.66 | 1 | 0.04 |
| 2025/08/28 | 80.5 | +0.1 | +0.12 | 3,677 | 29,800.83 | 1,514 | 41.17 | 12,243.44 | 41.08 | 12,266.35 | 41.16 | +22.91 | +151.32 | 3 | 0.08 |
| 2025/08/27 | 80.4 | +0 | +0 | 2,833 | 22,882.26 | 890 | 31.42 | 7,192.54 | 31.43 | 7,201.12 | 31.47 | +8.58 | +96.4 | 0 | 0 |
| 2025/08/26 | 80.4 | -0.2 | -0.25 | 2,456 | 19,820.54 | 912 | 37.13 | 7,361.42 | 37.14 | 7,369.68 | 37.18 | +8.26 | +90.57 | 0 | 0 |
| 2025/08/25 | 80.6 | +2.1 | +2.68 | 4,121 | 33,558.32 | 1,553 | 37.69 | 12,628.51 | 37.63 | 12,647.41 | 37.69 | +18.9 | +121.7 | 7 | 0.17 |
| 2025/08/22 | 78.5 | -2.6 | -3.21 | 5,131 | 41,013.48 | 1,705 | 33.23 | 13,651.7 | 33.29 | 13,659.69 | 33.31 | +7.99 | +46.86 | 3 | 0.06 |
| 2025/08/21 | 81.1 | +1.3 | +1.63 | 11,345 | 94,690.98 | 6,330 | 55.8 | 52,904.48 | 55.87 | 52,763.7 | 55.72 | -140.78 | -222.4 | 39 | 0.34 |
| 2025/08/20 | 79.8 | -2.8 | -3.39 | 5,444 | 43,877 | 1,983 | 36.43 | 16,001.26 | 36.47 | 16,008.11 | 36.48 | +6.85 | +34.54 | 20 | 0.37 |
| 2025/08/19 | 82.6 | -4.3 | -4.95 | 9,582 | 80,354.02 | 3,848 | 40.16 | 32,323.35 | 40.23 | 32,292.37 | 40.19 | -30.98 | -80.51 | 17 | 0.18 |
| 2025/08/18 | 86.9 | +0.7 | +0.81 | 18,093 | 158,917.47 | 8,825 | 48.78 | 77,524.69 | 48.78 | 77,563.14 | 48.81 | +38.45 | +43.57 | 27 | 0.15 |
| 2025/08/15 | 86.2 | +4.3 | +5.25 | 10,649 | 89,576.81 | 3,791 | 35.6 | 31,526.92 | 35.2 | 31,859.68 | 35.57 | +332.76 | +877.76 | 1 | 0.01 |
| 2025/08/14 | 81.9 | +0.5 | +0.61 | 5,872 | 48,228.48 | 2,577 | 43.89 | 21,178.97 | 43.91 | 21,189.11 | 43.93 | +10.14 | +39.35 | 4 | 0.07 |
| 2025/08/13 | 81.4 | +1 | +1.24 | 9,176 | 75,057.29 | 5,048 | 55.01 | 41,226.22 | 54.93 | 41,328.21 | 55.06 | +101.99 | +202.04 | 19 | 0.21 |
| 2025/08/12 | 80.4 | +0.8 | +1.01 | 11,154 | 90,815.67 | 6,049 | 54.23 | 49,306.37 | 54.29 | 49,268.53 | 54.25 | -37.84 | -62.56 | 15 | 0.13 |
| 2025/08/11 | 79.6 | +1.1 | +1.4 | 8,819 | 70,235.91 | 4,234 | 48.01 | 33,672.61 | 47.94 | 33,752.95 | 48.06 | +80.34 | +189.75 | 20 | 0.23 |
| 2025/08/08 | 78.5 | +3.5 | +4.67 | 13,790 | 108,017.72 | 7,074 | 51.3 | 55,168.41 | 51.07 | 55,563.47 | 51.44 | +395.06 | +558.47 | 35 | 0.25 |
| 2025/08/07 | 75 | +0.1 | +0.13 | 2,086 | 15,708.69 | 720 | 34.52 | 5,424.03 | 34.53 | 5,427.68 | 34.55 | +3.65 | +50.69 | 0 | 0 |
| 2025/08/06 | 74.9 | +0.3 | +0.4 | 6,131 | 46,486.79 | 2,892 | 47.17 | 21,905.03 | 47.12 | 21,958.97 | 47.24 | +53.94 | +186.51 | 4 | 0.07 |
| 2025/08/05 | 74.6 | -0.4 | -0.53 | 2,804 | 21,109.11 | 952 | 33.95 | 7,179.26 | 34.01 | 7,167.22 | 33.95 | -12.04 | -126.47 | 5 | 0.18 |
| 2025/08/04 | 75 | -0.5 | -0.66 | 4,524 | 34,216.91 | 1,798 | 39.74 | 13,593.59 | 39.73 | 13,610.82 | 39.78 | +17.23 | +95.83 | 4 | 0.09 |
| 2025/08/01 | 75.5 | +2 | +2.72 | 4,323 | 32,312.92 | 1,623 | 37.54 | 12,077.81 | 37.38 | 12,139.72 | 37.57 | +61.91 | +381.45 | 3 | 0.07 |
| 2025/07/31 | 73.5 | +0.1 | +0.14 | 2,167 | 16,021.55 | 743 | 34.29 | 5,486.51 | 34.24 | 5,487.36 | 34.25 | +0.85 | +11.44 | 2 | 0.09 |
| 2025/07/30 | 73.4 | +0.2 | +0.27 | 2,752 | 20,150.79 | 1,262 | 45.86 | 9,222.11 | 45.77 | 9,263.39 | 45.97 | +41.28 | +327.1 | 2 | 0.07 |
| 2025/07/29 | 73.2 | -1.8 | -2.4 | 3,089 | 22,809.38 | 1,239 | 40.11 | 9,146.19 | 40.1 | 9,167.81 | 40.19 | +21.62 | +174.5 | 1 | 0.03 |
| 2025/07/28 | 75 | +1.2 | +1.63 | 4,064 | 30,136.55 | 1,604 | 39.47 | 11,861.22 | 39.36 | 11,889.7 | 39.45 | +28.48 | +177.56 | 0 | 0 |
| 2025/07/25 | 73.8 | -0.9 | -1.2 | 6,645 | 49,154.48 | 2,951 | 44.41 | 21,850.54 | 44.45 | 21,837.46 | 44.43 | -13.08 | -44.32 | 9 | 0.14 |
| 2025/07/24 | 74.7 | +3.9 | +5.51 | 10,535 | 77,525.28 | 4,252 | 40.36 | 31,193.72 | 40.24 | 31,304.73 | 40.38 | +111.01 | +261.08 | 8 | 0.08 |
| 2025/07/23 | 70.8 | +2.3 | +3.36 | 9,218 | 65,697.1 | 5,648 | 61.27 | 40,203.22 | 61.19 | 40,245.73 | 61.26 | +42.51 | +75.27 | 9 | 0.1 |
| 2025/07/22 | 68.5 | +0.8 | +1.18 | 8,547 | 59,328.91 | 4,443 | 51.98 | 30,844.75 | 51.99 | 30,837.09 | 51.98 | -7.66 | -17.24 | 13 | 0.15 |
| 2025/07/21 | 67.7 | +0.7 | +1.04 | 1,527 | 10,352.52 | 507 | 33.2 | 3,431.02 | 33.14 | 3,434.49 | 33.18 | +3.47 | +68.44 | 0 | 0 |
| 2025/07/18 | 67 | +0.7 | +1.06 | 1,236 | 8,286.36 | 514 | 41.59 | 3,447.24 | 41.6 | 3,448.62 | 41.62 | +1.38 | +26.85 | 0 | 0 |
| 2025/07/17 | 66.3 | +0.4 | +0.61 | 1,037 | 6,914.91 | 356 | 34.33 | 2,374.5 | 34.34 | 2,371.24 | 34.29 | -3.26 | -91.57 | 2 | 0.19 |
| 2025/07/16 | 65.9 | -1 | -1.49 | 1,461 | 9,706.88 | 443 | 30.32 | 2,945.68 | 30.35 | 2,943.45 | 30.32 | -2.23 | -50.34 | 7 | 0.48 |
| 2025/07/15 | 66.9 | +3.4 | +5.35 | 3,740 | 24,759.68 | 1,295 | 34.63 | 8,565.8 | 34.6 | 8,568.42 | 34.61 | +2.62 | +20.23 | 6 | 0.16 |
| 2025/07/14 | 63.5 | -0.7 | -1.09 | 1,850 | 11,932.12 | 999 | 54 | 6,445.11 | 54.01 | 6,450.16 | 54.06 | +5.05 | +50.55 | 0 | 0 |
| 2025/07/11 | 64.2 | +4.1 | +6.82 | 3,338 | 21,479.56 | 1,544 | 46.26 | 9,936.97 | 46.26 | 9,933.45 | 46.25 | -3.52 | -22.8 | 5 | 0.15 |
| 2025/07/10 | 60.1 | -0.5 | -0.83 | 648 | 3,907.43 | 177 | 27.31 | 1,067.33 | 27.32 | 1,066.94 | 27.31 | -0.39 | -22.03 | 0 | 0 |
| 2025/07/09 | 60.6 | +0.6 | +1 | 459 | 2,774.39 | 94 | 20.48 | 567.03 | 20.44 | 568.13 | 20.48 | +1.1 | +117.02 | 0 | 0 |
| 2025/07/08 | 60 | -0.7 | -1.15 | 830 | 4,965.95 | 316 | 38.07 | 1,892.75 | 38.11 | 1,892.28 | 38.11 | -0.47 | -14.87 | 0 | 0 |
| 2025/07/07 | 60.7 | +0.1 | +0.17 | 953 | 5,757.06 | 352 | 36.94 | 2,118.77 | 36.8 | 2,130.52 | 37.01 | +11.75 | +333.81 | 0 | 0 |
| 2025/07/04 | 60.6 | -2 | -3.19 | 1,397 | 8,564.25 | 246 | 17.61 | 1,510.73 | 17.64 | 1,516.74 | 17.71 | +6.01 | +244.31 | 0 | 0 |
| 2025/07/03 | 62.6 | +0.6 | +0.97 | 984 | 6,184.09 | 152 | 15.45 | 953.27 | 15.41 | 954.77 | 15.44 | +1.5 | +98.68 | 0 | 0 |
| 2025/07/02 | 62 | -1.2 | -1.9 | 1,123 | 7,036 | 217 | 19.32 | 1,361.08 | 19.34 | 1,357.67 | 19.3 | -3.41 | -157.14 | 0 | 0 |
| 2025/07/01 | 63.2 | -0.8 | -1.25 | 1,027 | 6,566.49 | 234 | 22.78 | 1,496.75 | 22.79 | 1,498.41 | 22.82 | +1.66 | +70.94 | 0 | 0 |
| 2025/06/30 | 64 | -1.8 | -2.74 | 854 | 5,519.28 | 168 | 19.67 | 1,087.86 | 19.71 | 1,084.56 | 19.65 | -3.3 | -196.43 | 0 | 0 |
| 2025/06/27 | 65.8 | -1.3 | -1.94 | 1,223 | 8,085.67 | 289 | 23.63 | 1,915.98 | 23.7 | 1,913.86 | 23.67 | -2.12 | -73.36 | 1 | 0.08 |
| 2025/06/26 | 67.1 | -0.6 | -0.89 | 750 | 5,101.5 | 161 | 21.47 | 1,100.83 | 21.58 | 1,089.15 | 21.35 | -11.68 | -725.47 | 50 | 6.67 |
| 2025/06/25 | 67.7 | -0.2 | +0.74 | 926 | 6,318.73 | 184 | 19.87 | 1,257.62 | 19.9 | 1,252.89 | 19.83 | -4.73 | -257.07 | 11 | 1.19 |
| 2025/06/24 | 67.9 | +2.8 | +4.3 | 1,143 | 7,729.4 | 166 | 14.52 | 1,113.67 | 14.41 | 1,124.1 | 14.54 | +10.43 | +628.31 | 0 | 0 |
| 2025/06/23 | 65.1 | -0.8 | -1.21 | 734 | 4,745.13 | 169 | 23.02 | 1,088.47 | 22.94 | 1,097.09 | 23.12 | +8.62 | +510.06 | 0 | 0 |
| 2025/06/20 | 65.9 | -1.2 | -1.79 | 1,313 | 8,706.04 | 224 | 17.06 | 1,497.38 | 17.2 | 1,484.77 | 17.05 | -12.61 | -562.95 | 0 | 0 |
| 2025/06/19 | 67.1 | -1.7 | -2.47 | 1,054 | 7,150.71 | 368 | 34.91 | 2,502.21 | 34.99 | 2,498.18 | 34.94 | -4.03 | -109.51 | 0 | 0 |
| 2025/06/18 | 68.8 | +0.2 | +0.29 | 676 | 4,652.92 | 134 | 19.82 | 922.27 | 19.82 | 922.55 | 19.83 | +0.28 | +20.9 | 0 | 0 |
| 2025/06/17 | 68.6 | -0.3 | -0.44 | 638 | 4,403.65 | 204 | 31.97 | 1,409.99 | 32.02 | 1,409.79 | 32.01 | -0.2 | -9.8 | 0 | 0 |
| 2025/06/16 | 68.9 | -0.8 | -1.15 | 779 | 5,351.03 | 239 | 30.68 | 1,641.07 | 30.67 | 1,644.32 | 30.73 | +3.25 | +135.98 | 0 | 0 |
| 2025/06/13 | 69.7 | -1.6 | -2.24 | 1,579 | 11,055.68 | 489 | 30.97 | 3,427.29 | 31 | 3,424.49 | 30.97 | -2.8 | -57.26 | 2 | 0.13 |
| 2025/06/12 | 71.3 | +1.7 | +2.44 | 2,761 | 19,653.99 | 1,004 | 36.36 | 7,136.44 | 36.31 | 7,146.53 | 36.36 | +10.09 | +100.5 | 1 | 0.04 |
| 2025/06/11 | 69.6 | +1 | +1.46 | 1,460 | 10,085.2 | 327 | 22.4 | 2,251.57 | 22.33 | 2,262.58 | 22.43 | +11.01 | +336.7 | 6 | 0.41 |
| 2025/06/10 | 68.6 | +0.9 | +1.33 | 729 | 4,994.17 | 146 | 20.03 | 998.23 | 19.99 | 999.86 | 20.02 | +1.63 | +111.64 | 1 | 0.14 |
| 2025/06/09 | 67.7 | +0.2 | +0.3 | 706 | 4,757.43 | 221 | 31.3 | 1,488.89 | 31.3 | 1,492.47 | 31.37 | +3.58 | +161.99 | 1 | 0.14 |
| 2025/06/06 | 67.5 | -1.1 | -1.6 | 733 | 4,980.22 | 203 | 27.69 | 1,382.71 | 27.76 | 1,377.69 | 27.66 | -5.02 | -247.29 | 0 | 0 |
| 2025/06/05 | 68.6 | -0.6 | -0.87 | 857 | 5,920.78 | 188 | 21.94 | 1,301.06 | 21.97 | 1,299.7 | 21.95 | -1.36 | -72.34 | 1 | 0.12 |
| 2025/06/04 | 69.2 | +0.6 | +0.87 | 1,219 | 8,469.89 | 377 | 30.93 | 2,620.28 | 30.94 | 2,617.93 | 30.91 | -2.35 | -62.33 | 1 | 0.08 |
| 2025/06/03 | 68.6 | +0.8 | +1.18 | 1,585 | 10,903.83 | 839 | 52.93 | 5,769.39 | 52.91 | 5,777.42 | 52.99 | +8.03 | +95.71 | 1 | 0.06 |
| 2025/06/02 | 67.8 | -1 | -1.45 | 1,342 | 9,032.38 | 545 | 40.61 | 3,670.12 | 40.63 | 3,677.08 | 40.71 | +6.96 | +127.71 | 7 | 0.52 |
| 2025/05/29 | 68.8 | +0 | +0 | 1,556 | 10,662.64 | 613 | 39.4 | 4,203.89 | 39.43 | 4,210.93 | 39.49 | +7.04 | +114.85 | 2 | 0.13 |
| 2025/05/28 | 68.8 | -1.5 | -2.13 | 2,314 | 16,162.25 | 834 | 36.04 | 5,840.21 | 36.13 | 5,822.9 | 36.03 | -17.31 | -207.55 | 3 | 0.13 |
| 2025/05/27 | 70.3 | -2.7 | -3.7 | 3,172 | 22,579.94 | 1,140 | 35.94 | 8,115.26 | 35.94 | 8,109.79 | 35.92 | -5.47 | -47.98 | 4 | 0.13 |
| 2025/05/26 | 73 | +0.5 | +0.69 | 9,697 | 72,232.64 | 6,514 | 67.18 | 48,527.39 | 67.18 | 48,443.64 | 67.07 | -83.75 | -128.57 | 8 | 0.08 |
| 2025/05/23 | 72.5 | +0 | +0 | 2,134 | 15,407.55 | 925 | 43.35 | 6,688.4 | 43.41 | 6,690.71 | 43.42 | +2.31 | +24.97 | 4 | 0.19 |
| 2025/05/22 | 72.5 | +0.2 | +0.28 | 3,363 | 24,260.32 | 1,837 | 54.62 | 13,230.04 | 54.53 | 13,267.27 | 54.69 | +37.23 | +202.67 | 9 | 0.27 |
| 2025/05/21 | 72.3 | +2.8 | +4.03 | 10,175 | 74,031.52 | 6,343 | 62.34 | 46,056.46 | 62.21 | 46,240 | 62.46 | +183.54 | +289.36 | 19 | 0.19 |
| 2025/05/20 | 69.5 | -0.3 | -0.43 | 4,041 | 27,891.47 | 2,056 | 50.88 | 14,187.74 | 50.87 | 14,231.31 | 51.02 | +43.57 | +211.92 | 8 | 0.2 |
| 2025/05/19 | 69.8 | +0.4 | +0.58 | 6,914 | 48,867.39 | 4,574 | 66.16 | 32,306.92 | 66.11 | 32,351.42 | 66.2 | +44.5 | +97.29 | 9 | 0.13 |
| 2025/05/16 | 69.4 | +1.9 | +2.81 | 3,477 | 23,995.83 | 1,805 | 51.91 | 12,445.34 | 51.86 | 12,474.82 | 51.99 | +29.48 | +163.32 | 4 | 0.12 |
| 2025/05/15 | 67.5 | +0.8 | +1.2 | 1,828 | 12,323.3 | 856 | 46.83 | 5,765.09 | 46.78 | 5,773.87 | 46.85 | +8.78 | +102.57 | 1 | 0.05 |
| 2025/05/14 | 66.7 | +1.3 | +1.99 | 1,613 | 10,750.33 | 578 | 35.83 | 3,849.08 | 35.8 | 3,854.6 | 35.86 | +5.52 | +95.5 | 2 | 0.12 |
| 2025/05/13 | 65.4 | +0.3 | +0.46 | 1,216 | 8,009.12 | 498 | 40.95 | 3,279 | 40.94 | 3,284.3 | 41.01 | +5.3 | +106.43 | 0 | 0 |
| 2025/05/12 | 65.1 | +1.4 | +2.2 | 1,404 | 9,118.09 | 466 | 33.19 | 3,020.39 | 33.13 | 3,029.8 | 33.23 | +9.41 | +201.93 | 0 | 0 |
| 2025/05/09 | 63.7 | +0.2 | +0.31 | 1,039 | 6,642.27 | 513 | 49.37 | 3,279.1 | 49.37 | 3,280.14 | 49.38 | +1.04 | +20.27 | 1 | 0.1 |
| 2025/05/08 | 63.5 | +1.7 | +2.75 | 759 | 4,791.16 | 166 | 21.87 | 1,044.45 | 21.8 | 1,048.41 | 21.88 | +3.96 | +238.55 | 0 | 0 |
| 2025/05/07 | 61.8 | -0.3 | -0.48 | 601 | 3,720.82 | 184 | 30.62 | 1,139.28 | 30.62 | 1,141.71 | 30.68 | +2.43 | +132.07 | 0 | 0 |
| 2025/05/06 | 62.1 | +0.4 | +0.65 | 672 | 4,171.68 | 279 | 41.52 | 1,730.78 | 41.49 | 1,733.63 | 41.56 | +2.85 | +102.15 | 0 | 0 |
| 2025/05/05 | 61.7 | -2.2 | -3.44 | 1,347 | 8,356.27 | 522 | 38.75 | 3,233.77 | 38.7 | 3,250.18 | 38.9 | +16.41 | +314.37 | 1 | 0.07 |
| 2025/05/02 | 63.9 | +0.9 | +1.43 | 935 | 6,002.42 | 333 | 35.61 | 2,138.08 | 35.62 | 2,138.41 | 35.63 | +0.33 | +9.91 | 3 | 0.32 |
| 2025/04/30 | 63 | -0.8 | -1.25 | 2,202 | 14,201.16 | 1,227 | 55.72 | 7,903.95 | 55.66 | 7,921.69 | 55.78 | +17.74 | +144.58 | 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。
