6125
68.6
TWD-0.60 (-0.87%)
2025.06.05收盤
廣運－現股當沖
廣運最新現股當沖狀況
整理廣運最新(2025/06/05) 當沖狀況。整體成交張數為188張，佔整體市場成交張數的21.94%。當日現股當沖之總損益為-1.36萬元、每張平均損益則為-72元。
開盤價
70
收盤價
68.6
當日範圍
68.6 - 70
成交張數
857
開盤價(昨)
69.2
收盤價(昨)
69.2
昨日範圍
69.2 - 70
成交張數(昨)
1,219
成交金額
5920.78萬
成交金額(昨)
8469.89萬
52週範圍
50.5 - 115.5
發行股數
3億
市值
178億
現股當沖－歷史逐日資訊
開盤價
70
收盤價
68.6
成交張數
857
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(%) | ||||||
| 2025/06/05 | 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 |
| 2025/04/29 | 63.8 | +2.2 | +3.57 | 1,475 | 9,284.65 | 476 | 32.27 | 2,975.68 | 32.05 | 3,008.15 | 32.4 | +32.47 | +682.14 | 7 | 0.47 |
| 2025/04/28 | 61.6 | +0.8 | +1.32 | 834 | 5,138.71 | 208 | 24.94 | 1,281.7 | 24.94 | 1,281.61 | 24.94 | -0.09 | -4.33 | 0 | 0 |
| 2025/04/25 | 60.8 | +1.2 | +2.01 | 1,432 | 8,755.61 | 590 | 41.2 | 3,607.18 | 41.2 | 3,608.5 | 41.21 | +1.32 | +22.37 | 2 | 0.14 |
| 2025/04/24 | 59.6 | -0.8 | -1.32 | 1,155 | 6,947.72 | 576 | 49.87 | 3,466.07 | 49.89 | 3,462.03 | 49.83 | -4.04 | -70.14 | 0 | 0 |
| 2025/04/23 | 60.4 | +4 | +7.09 | 1,816 | 10,802.17 | 714 | 39.32 | 4,233.43 | 39.19 | 4,248.7 | 39.33 | +15.27 | +213.87 | 0 | 0 |
| 2025/04/22 | 56.4 | +0.1 | +0.18 | 2,002 | 11,254.92 | 965 | 48.2 | 5,396.04 | 47.94 | 5,448.85 | 48.41 | +52.81 | +547.25 | 6 | 0.3 |
| 2025/04/21 | 56.3 | -3.9 | -6.48 | 1,684 | 9,767.44 | 712 | 42.28 | 4,140.4 | 42.39 | 4,165.01 | 42.64 | +24.61 | +345.65 | 2 | 0.12 |
| 2025/04/18 | 60.2 | +0.3 | +0.5 | 1,280 | 7,751.24 | 595 | 46.48 | 3,598.19 | 46.42 | 3,602.88 | 46.48 | +4.69 | +78.82 | 1 | 0.08 |
| 2025/04/17 | 59.9 | +0 | +0 | 1,635 | 9,725.5 | 799 | 48.87 | 4,737.05 | 48.71 | 4,750.14 | 48.84 | +13.09 | +163.83 | 1 | 0.06 |
| 2025/04/16 | 59.9 | +0.1 | +0.17 | 3,457 | 20,863.64 | 1,962 | 56.75 | 11,833.73 | 56.72 | 11,847.28 | 56.78 | +13.55 | +69.06 | 0 | 0 |
| 2025/04/15 | 59.8 | +3.2 | +5.65 | 2,800 | 16,453.52 | 1,224 | 43.71 | 7,140.13 | 43.4 | 7,182.98 | 43.66 | +42.85 | +350.08 | 5 | 0.18 |
| 2025/04/14 | 56.6 | +2.6 | +4.81 | 3,700 | 21,109.39 | 1,896 | 51.24 | 10,802.97 | 51.18 | 10,852.88 | 51.41 | +49.91 | +263.24 | 1 | 0.03 |
| 2025/04/11 | 54 | -1.5 | -2.7 | 5,089 | 26,608.21 | 2,336 | 45.9 | 12,146.68 | 45.65 | 12,304.75 | 46.24 | +158.06 | +676.63 | 18 | 0.35 |
| 2025/04/10 | 55.5 | +5 | +9.9 | 3,996 | 22,086.16 | 840 | 21.02 | 4,618.98 | 20.91 | 4,645.77 | 21.03 | +26.79 | +318.93 | 11 | 0.28 |
| 2025/04/09 | 50.5 | -5.6 | -9.98 | 1,007 | 5,085.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 56.1 | -6.2 | -9.95 | 690 | 3,870.9 | 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 |
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。
