6125
54
TWD-1.50 (-2.70%)
2025.04.11收盤
廣運－現股當沖
廣運最新現股當沖狀況
整理廣運最新(2025/04/11) 當沖狀況。整體成交張數為2,114張，佔整體市場成交張數的41.07%。當日現股當沖之總損益為+142萬元、每張平均損益則為+671元。
開盤價
49.95
收盤價
54
當日範圍
49.95 - 54
成交張數
5,147
開盤價(昨)
55
收盤價(昨)
55.5
昨日範圍
54 - 55.5
成交張數(昨)
4,020
成交金額
2.69億
成交金額(昨)
2.22億
52週範圍
50.5 - 134.5
發行股數
3億
市值
140億
現股當沖－歷史逐日資訊
開盤價
49.95
收盤價
54
成交張數
5,147
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(%) | ||||||
| 2025/04/11 | 54 | -1.5 | -2.7 | 5,147 | 26,916.33 | 2,114 | 41.07 | 10,990.5 | 40.83 | 11,132.26 | 41.36 | +141.76 | +670.6 | 18 | 0.35 |
| 2025/04/10 | 55.5 | +5 | +9.9 | 4,020 | 22,217.95 | 840 | 20.9 | 4,618.98 | 20.79 | 4,645.77 | 20.91 | +26.79 | +318.93 | 11 | 0.27 |
| 2025/04/09 | 50.5 | -5.6 | -9.98 | 1,033 | 5,215.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 56.1 | -6.2 | -9.95 | 720 | 4,041.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 62.3 | -6.9 | -9.97 | 225 | 1,403.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 69.2 | +1.2 | +1.76 | 1,784 | 12,273.1 | 606 | 33.97 | 4,160.89 | 33.9 | 4,174.4 | 34.01 | +13.51 | +222.94 | 2 | 0.11 |
| 2025/04/01 | 68 | +1.7 | +2.56 | 4,084 | 27,666.75 | 1,425 | 34.89 | 9,600.68 | 34.7 | 9,655.98 | 34.9 | +55.3 | +388.07 | 6 | 0.15 |
| 2025/03/31 | 66.3 | -7.3 | -9.92 | 6,098 | 40,823.87 | 1,389 | 22.78 | 9,316.63 | 22.82 | 9,348.91 | 22.9 | +32.28 | +232.4 | 6 | 0.1 |
| 2025/03/28 | 73.6 | -7.2 | -8.91 | 4,646 | 35,207.25 | 856 | 18.42 | 6,547.34 | 18.6 | 6,414.81 | 18.22 | -132.53 | -1,548.25 | 50 | 1.08 |
| 2025/03/27 | 80.8 | -1.2 | -1.46 | 956 | 7,724.71 | 124 | 12.97 | 1,002.46 | 12.98 | 1,002.23 | 12.97 | -0.23 | -18.55 | 15 | 1.57 |
| 2025/03/26 | 82 | +0.2 | +0.24 | 509 | 4,173.34 | 45 | 8.84 | 369.35 | 8.85 | 368.71 | 8.83 | -0.64 | -142.22 | 0 | 0 |
| 2025/03/25 | 81.8 | -0.2 | -0.24 | 804 | 6,603.94 | 139 | 17.3 | 1,148.06 | 17.38 | 1,138.5 | 17.24 | -9.56 | -687.77 | 0 | 0 |
| 2025/03/24 | 82 | -1.8 | -2.15 | 1,481 | 12,251.43 | 226 | 15.26 | 1,885.36 | 15.39 | 1,863.98 | 15.21 | -21.38 | -946.02 | 0 | 0 |
| 2025/03/21 | 83.8 | -0.5 | -0.59 | 1,372 | 11,511.2 | 503 | 36.66 | 4,224.61 | 36.7 | 4,219.27 | 36.65 | -5.34 | -106.16 | 0 | 0 |
| 2025/03/20 | 84.3 | +0.2 | +0.24 | 1,131 | 9,566.36 | 345 | 30.51 | 2,919.57 | 30.52 | 2,918.76 | 30.51 | -0.81 | -23.48 | 0 | 0 |
| 2025/03/19 | 84.1 | -5.5 | -6.14 | 5,651 | 48,184.57 | 1,883 | 33.32 | 16,077.11 | 33.37 | 16,054.79 | 33.32 | -22.32 | -118.53 | 0 | 0 |
| 2025/03/18 | 89.6 | -0.3 | -0.33 | 2,812 | 25,342.23 | 1,403 | 49.9 | 12,658.21 | 49.95 | 12,636.22 | 49.86 | -21.99 | -156.74 | 6 | 0.21 |
| 2025/03/17 | 89.9 | +1.5 | +1.7 | 2,647 | 23,605.24 | 1,040 | 39.29 | 9,262.08 | 39.24 | 9,276.82 | 39.3 | +14.74 | +141.73 | 2 | 0.08 |
| 2025/03/14 | 88.4 | +4.2 | +4.99 | 2,636 | 22,822.2 | 842 | 31.95 | 7,222.23 | 31.65 | 7,289.21 | 31.94 | +66.98 | +795.49 | 1 | 0.04 |
| 2025/03/13 | 84.2 | -1.4 | -1.64 | 1,404 | 12,005.26 | 456 | 32.47 | 3,919.01 | 32.64 | 3,914.04 | 32.6 | -4.97 | -108.99 | 2 | 0.14 |
| 2025/03/12 | 85.6 | +0.8 | +0.94 | 885 | 7,604.38 | 277 | 31.29 | 2,374.99 | 31.23 | 2,378.89 | 31.28 | +3.9 | +140.79 | 0 | 0 |
| 2025/03/11 | 84.8 | -0.8 | -0.93 | 1,769 | 14,763.95 | 801 | 45.27 | 6,657.18 | 45.09 | 6,691.49 | 45.32 | +34.31 | +428.34 | 2 | 0.11 |
| 2025/03/10 | 85.6 | -1 | -1.15 | 982 | 8,449.99 | 411 | 41.83 | 3,536.26 | 41.85 | 3,538.44 | 41.88 | +2.18 | +53.04 | 0 | 0 |
| 2025/03/07 | 86.6 | -1.5 | -1.7 | 1,134 | 9,888.77 | 363 | 32.01 | 3,167.52 | 32.03 | 3,168.42 | 32.04 | +0.9 | +24.79 | 0 | 0 |
| 2025/03/06 | 88.1 | -1.6 | -1.78 | 1,095 | 9,719.19 | 346 | 31.6 | 3,083.69 | 31.73 | 3,071.02 | 31.6 | -12.67 | -366.18 | 0 | 0 |
| 2025/03/05 | 89.7 | +1.6 | +1.82 | 1,225 | 10,919.45 | 483 | 39.43 | 4,299.7 | 39.38 | 4,297.78 | 39.36 | -1.92 | -39.75 | 5 | 0.41 |
| 2025/03/04 | 88.1 | +0.8 | +0.92 | 1,689 | 14,596.12 | 743 | 44 | 6,387.45 | 43.76 | 6,446.72 | 44.17 | +59.27 | +797.71 | 1 | 0.06 |
| 2025/03/03 | 87.3 | -2.9 | -3.22 | 1,611 | 14,202.66 | 634 | 39.34 | 5,591.33 | 39.37 | 5,594.95 | 39.39 | +3.62 | +57.1 | 0 | 0 |
| 2025/02/27 | 90.2 | +0.3 | +0.33 | 3,028 | 27,450.94 | 1,433 | 47.33 | 12,981.39 | 47.29 | 13,007.69 | 47.39 | +26.3 | +183.53 | 5 | 0.17 |
| 2025/02/26 | 89.9 | +0.1 | +0.11 | 1,259 | 11,351.66 | 438 | 34.78 | 3,947.69 | 34.78 | 3,948.36 | 34.78 | +0.67 | +15.3 | 0 | 0 |
| 2025/02/25 | 89.8 | -0.9 | -0.99 | 2,600 | 23,405.51 | 992 | 38.16 | 8,948.24 | 38.23 | 8,938.92 | 38.19 | -9.32 | -93.95 | 0 | 0 |
| 2025/02/24 | 90.7 | -0.8 | -0.87 | 6,702 | 61,704.83 | 3,614 | 53.93 | 33,275.48 | 53.93 | 33,248.7 | 53.88 | -26.78 | -74.1 | 3 | 0.04 |
| 2025/02/21 | 91.5 | +2.2 | +2.46 | 3,557 | 32,134.26 | 1,083 | 30.44 | 9,736.66 | 30.3 | 9,777.57 | 30.43 | +40.91 | +377.75 | 0 | 0 |
| 2025/02/20 | 89.3 | -0.7 | -0.78 | 2,061 | 18,356.2 | 772 | 37.46 | 6,878.35 | 37.47 | 6,885.79 | 37.51 | +7.44 | +96.37 | 0 | 0 |
| 2025/02/19 | 90 | +2.6 | +2.97 | 3,540 | 31,607.71 | 1,077 | 30.43 | 9,591.18 | 30.34 | 9,639.03 | 30.5 | +47.85 | +444.29 | 6 | 0.17 |
| 2025/02/18 | 87.4 | +0.2 | +0.23 | 1,512 | 13,160.69 | 542 | 35.85 | 4,722.18 | 35.88 | 4,727.72 | 35.92 | +5.54 | +102.21 | 1 | 0.07 |
| 2025/02/17 | 87.2 | +1 | +1.16 | 3,335 | 29,279.41 | 1,512 | 45.34 | 13,261.32 | 45.29 | 13,279.43 | 45.35 | +18.11 | +119.78 | 4 | 0.12 |
| 2025/02/14 | 86.2 | +0.2 | +0.23 | 2,980 | 25,831.02 | 1,312 | 44.03 | 11,366.6 | 44 | 11,381.17 | 44.06 | +14.57 | +111.05 | 3 | 0.1 |
| 2025/02/13 | 86 | +0.4 | +0.47 | 1,620 | 13,861.03 | 519 | 32.04 | 4,440.03 | 32.03 | 4,443.37 | 32.06 | +3.34 | +64.35 | 1 | 0.06 |
| 2025/02/12 | 85.6 | +2.9 | +3.51 | 5,708 | 48,819.31 | 2,879 | 50.44 | 24,581.67 | 50.35 | 24,670.52 | 50.53 | +88.85 | +308.61 | 14 | 0.25 |
| 2025/02/11 | 82.7 | +1.1 | +1.35 | 1,664 | 13,704.82 | 576 | 34.61 | 4,744.36 | 34.62 | 4,744.9 | 34.62 | +0.54 | +9.38 | 1 | 0.06 |
| 2025/02/10 | 81.6 | -0.5 | -0.61 | 1,126 | 9,162.97 | 224 | 19.89 | 1,822.91 | 19.89 | 1,824.08 | 19.91 | +1.17 | +52.23 | 0 | 0 |
| 2025/02/07 | 82.1 | +0.1 | +0.12 | 1,307 | 10,750.74 | 346 | 26.47 | 2,840.97 | 26.43 | 2,846.33 | 26.48 | +5.36 | +154.91 | 0 | 0 |
| 2025/02/06 | 82 | -0.5 | -0.61 | 1,536 | 12,688.15 | 527 | 34.31 | 4,354.57 | 34.32 | 4,362.37 | 34.38 | +7.8 | +148.01 | 0 | 0 |
| 2025/02/05 | 82.5 | +1.3 | +1.6 | 1,254 | 10,339.1 | 389 | 31.03 | 3,203.12 | 30.98 | 3,210.92 | 31.06 | +7.8 | +200.51 | 0 | 0 |
| 2025/02/04 | 81.2 | -1.2 | -1.46 | 1,501 | 12,178.62 | 477 | 31.78 | 3,873.65 | 31.81 | 3,880.31 | 31.86 | +6.66 | +139.62 | 0 | 0 |
| 2025/02/03 | 82.4 | -2.4 | -2.83 | 2,336 | 19,099.93 | 776 | 33.22 | 6,340.64 | 33.2 | 6,358.74 | 33.29 | +18.1 | +233.25 | 2 | 0.09 |
| 2025/01/22 | 84.8 | -0.5 | -0.59 | 2,237 | 19,020.12 | 754 | 33.7 | 6,420.71 | 33.76 | 6,422.05 | 33.76 | +1.34 | +17.77 | 4 | 0.18 |
| 2025/01/21 | 85.3 | -0.8 | -0.93 | 1,495 | 12,785.49 | 665 | 44.48 | 5,687.49 | 44.48 | 5,689.23 | 44.5 | +1.74 | +26.17 | 0 | 0 |
| 2025/01/20 | 86.1 | -0.5 | -0.58 | 3,430 | 29,185.23 | 1,521 | 44.35 | 12,935.48 | 44.32 | 12,973.43 | 44.45 | +37.95 | +249.51 | 10 | 0.29 |
| 2025/01/17 | 86.6 | -1.8 | -2.04 | 2,196 | 19,151.74 | 986 | 44.91 | 8,603.83 | 44.92 | 8,607.86 | 44.95 | +4.03 | +40.87 | 3 | 0.14 |
| 2025/01/16 | 88.4 | +2.9 | +3.39 | 3,151 | 27,904.06 | 1,483 | 47.06 | 13,111.62 | 46.99 | 13,135.73 | 47.07 | +24.11 | +162.58 | 6 | 0.19 |
| 2025/01/15 | 85.5 | -3.9 | -4.36 | 4,226 | 36,814.2 | 1,873 | 44.32 | 16,337.55 | 44.38 | 16,315.71 | 44.32 | -21.84 | -116.6 | 2 | 0.05 |
| 2025/01/14 | 89.4 | +0.6 | +0.68 | 2,410 | 21,417.42 | 1,230 | 51.03 | 10,925.74 | 51.01 | 10,938.67 | 51.07 | +12.93 | +105.12 | 1 | 0.04 |
| 2025/01/13 | 88.8 | -1.8 | -1.99 | 5,394 | 47,424.71 | 2,731 | 50.63 | 24,023.31 | 50.66 | 24,050.64 | 50.71 | +27.33 | +100.07 | 32 | 0.59 |
| 2025/01/10 | 90.6 | -1.4 | -1.52 | 5,644 | 51,548.76 | 2,877 | 50.98 | 26,270.36 | 50.96 | 26,298.25 | 51.02 | +27.89 | +96.94 | 2 | 0.04 |
| 2025/01/09 | 92 | -4.5 | -4.66 | 14,969 | 142,442.77 | 9,372 | 62.61 | 89,354.05 | 62.73 | 89,444.99 | 62.79 | +90.94 | +97.03 | 69 | 0.46 |
| 2025/01/08 | 96.5 | -1.5 | -1.53 | 43,415 | 433,695.73 | 30,606 | 70.5 | 306,004.52 | 70.56 | 305,596.34 | 70.46 | -408.18 | -133.37 | 154 | 0.35 |
| 2025/01/07 | 98 | +4.8 | +5.15 | 24,859 | 240,172.38 | 14,060 | 56.56 | 135,356.79 | 56.36 | 136,021.54 | 56.63 | +664.75 | +472.8 | 105 | 0.42 |
| 2025/01/06 | 93.2 | +2.4 | +2.64 | 20,564 | 194,266.96 | 13,225 | 64.31 | 124,922.2 | 64.3 | 124,988.92 | 64.34 | +66.72 | +50.45 | 49 | 0.24 |
| 2025/01/03 | 90.8 | +1.8 | +2.02 | 3,107 | 28,071.59 | 1,126 | 36.24 | 10,137.44 | 36.11 | 10,170.43 | 36.23 | +32.99 | +292.98 | 3 | 0.1 |
| 2025/01/02 | 89 | -1.1 | -1.22 | 1,886 | 16,872.04 | 728 | 38.59 | 6,520.03 | 38.64 | 6,508.63 | 38.58 | -11.4 | -156.59 | 2 | 0.11 |
| 2024/12/31 | 90.1 | +2.4 | +2.74 | 1,984 | 17,634.54 | 784 | 39.51 | 6,947.47 | 39.4 | 6,974.83 | 39.55 | +27.36 | +348.98 | 4 | 0.2 |
| 2024/12/30 | 87.7 | -1.9 | -2.12 | 3,032 | 27,165.91 | 1,418 | 46.77 | 12,732.69 | 46.87 | 12,711.73 | 46.79 | -20.96 | -147.81 | 1 | 0.03 |
| 2024/12/27 | 89.6 | -0.8 | -0.88 | 2,197 | 19,776.18 | 846 | 38.5 | 7,622.73 | 38.55 | 7,619.24 | 38.53 | -3.49 | -41.25 | 0 | 0 |
| 2024/12/26 | 90.4 | -0.6 | -0.66 | 8,972 | 82,625.02 | 4,787 | 53.36 | 44,082.64 | 53.35 | 44,097.73 | 53.37 | +15.09 | +31.52 | 12 | 0.13 |
| 2024/12/25 | 91 | +0.1 | +0.11 | 7,089 | 64,506.23 | 3,502 | 49.4 | 31,846.73 | 49.37 | 31,872.75 | 49.41 | +26.02 | +74.3 | 3 | 0.04 |
| 2024/12/24 | 90.9 | +5.2 | +6.07 | 12,806 | 114,964.76 | 6,278 | 49.02 | 56,115.04 | 48.81 | 56,498.14 | 49.14 | +383.1 | +610.23 | 16 | 0.12 |
| 2024/12/23 | 85.7 | +1.7 | +2.02 | 4,384 | 37,569.8 | 2,629 | 59.96 | 22,525.44 | 59.96 | 22,529.41 | 59.97 | +3.97 | +15.1 | 0 | 0 |
| 2024/12/20 | 84 | +3.3 | +4.09 | 7,246 | 61,231.55 | 4,230 | 58.38 | 35,645.42 | 58.21 | 35,757.95 | 58.4 | +112.53 | +266.03 | 23 | 0.32 |
| 2024/12/19 | 80.7 | -0.2 | -0.25 | 1,545 | 12,337.36 | 442 | 28.61 | 3,525.93 | 28.58 | 3,533.82 | 28.64 | +7.89 | +178.51 | 0 | 0 |
| 2024/12/18 | 80.9 | -0.5 | -0.61 | 2,116 | 16,986.52 | 877 | 41.46 | 7,041.82 | 41.46 | 7,049.53 | 41.5 | +7.71 | +87.91 | 1 | 0.05 |
| 2024/12/17 | 81.4 | -0.3 | -0.37 | 1,657 | 13,532.57 | 598 | 36.09 | 4,887.24 | 36.11 | 4,881.7 | 36.07 | -5.54 | -92.64 | 0 | 0 |
| 2024/12/16 | 81.7 | -2.9 | -3.43 | 1,756 | 14,540.81 | 381 | 21.7 | 3,163.05 | 21.75 | 3,155.76 | 21.7 | -7.29 | -191.34 | 2 | 0.11 |
| 2024/12/13 | 84.6 | -1.3 | -1.51 | 1,580 | 13,402.92 | 509 | 32.22 | 4,325.75 | 32.27 | 4,330.27 | 32.31 | +4.52 | +88.8 | 5 | 0.32 |
| 2024/12/12 | 85.9 | +1.8 | +2.14 | 4,386 | 38,126.24 | 1,875 | 42.75 | 16,241.29 | 42.6 | 16,277.6 | 42.69 | +36.31 | +193.65 | 8 | 0.18 |
| 2024/12/11 | 84.1 | +0.1 | +0.12 | 882 | 7,427.11 | 198 | 22.46 | 1,664.7 | 22.41 | 1,668.97 | 22.47 | +4.27 | +215.66 | 0 | 0 |
| 2024/12/10 | 84 | -2 | -2.33 | 1,851 | 15,624.22 | 600 | 32.41 | 5,063.34 | 32.41 | 5,070.04 | 32.45 | +6.7 | +111.67 | 0 | 0 |
| 2024/12/09 | 86 | +0.6 | +0.7 | 794 | 6,798.71 | 277 | 34.87 | 2,368.64 | 34.84 | 2,367.3 | 34.82 | -1.34 | -48.38 | 0 | 0 |
| 2024/12/06 | 85.4 | +0.2 | +0.23 | 990 | 8,485.3 | 319 | 32.22 | 2,739.25 | 32.28 | 2,733.91 | 32.22 | -5.34 | -167.4 | 0 | 0 |
| 2024/12/05 | 85.2 | -0.9 | -1.05 | 924 | 7,917.52 | 245 | 26.51 | 2,101.69 | 26.54 | 2,099.65 | 26.52 | -2.04 | -83.27 | 0 | 0 |
| 2024/12/04 | 86.1 | +0.9 | +1.06 | 1,029 | 8,869.38 | 210 | 20.41 | 1,808.24 | 20.39 | 1,809.98 | 20.41 | +1.74 | +82.86 | 0 | 0 |
| 2024/12/03 | 85.2 | +0.1 | +0.12 | 2,368 | 20,414.08 | 1,337 | 56.47 | 11,536.29 | 56.51 | 11,529.03 | 56.48 | -7.26 | -54.3 | 0 | 0 |
| 2024/12/02 | 85.1 | -0.1 | -0.12 | 729 | 6,221.89 | 243 | 33.33 | 2,073.12 | 33.32 | 2,073.9 | 33.33 | +0.78 | +32.1 | 0 | 0 |
| 2024/11/29 | 85.2 | +2.7 | +3.27 | 1,540 | 12,994.42 | 402 | 26.1 | 3,378.13 | 26 | 3,392.62 | 26.11 | +14.49 | +360.45 | 23 | 1.49 |
| 2024/11/28 | 82.5 | -1.8 | -2.14 | 1,349 | 11,146.3 | 503 | 37.29 | 4,157.72 | 37.3 | 4,157.15 | 37.3 | -0.57 | -11.33 | 0 | 0 |
| 2024/11/27 | 84.3 | -1 | -1.17 | 1,824 | 15,574.98 | 801 | 43.92 | 6,847.9 | 43.97 | 6,844.98 | 43.95 | -2.92 | -36.45 | 1 | 0.05 |
| 2024/11/26 | 85.3 | -1.1 | -1.27 | 3,019 | 26,138.64 | 1,450 | 48.03 | 12,545.6 | 48 | 12,521.09 | 47.9 | -24.51 | -169.03 | 2 | 0.07 |
| 2024/11/25 | 86.4 | +1.6 | +1.89 | 1,089 | 9,368.64 | 272 | 24.98 | 2,336.43 | 24.94 | 2,338.9 | 24.97 | +2.47 | +90.81 | 0 | 0 |
| 2024/11/22 | 84.8 | +0.9 | +1.07 | 1,606 | 13,729.15 | 672 | 41.84 | 5,738.56 | 41.8 | 5,746.95 | 41.86 | +8.39 | +124.85 | 1 | 0.06 |
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。
