6125
65.8
TWD-2.60 (-3.80%)
2026.05.27收盤
廣運－現股當沖
廣運最新現股當沖狀況
整理廣運最新(2026/04/24) 當沖狀況。整體成交張數為278張，佔整體市場成交張數的27.25%。當日現股當沖之總損益為+1.68萬元、每張平均損益則為+60元。
開盤價
69.5
收盤價
65.8
當日範圍
65.5 - 71.6
成交張數
5,804
開盤價(昨)
68.5
收盤價(昨)
68.4
昨日範圍
66.5 - 69
成交張數(昨)
8,832
成交金額
3.96億
成交金額(昨)
6.02億
52週範圍
51.8 - 86.9
發行股數
3億
市值
170億
現股當沖－歷史逐日資訊
開盤價
69.5
收盤價
65.8
成交張數
5,804
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(%) | ||||||
| 2026/04/24 | 54.3 | -0.8 | -1.45 | 1,020 | 5,531.99 | 278 | 27.25 | 1,505.41 | 27.21 | 1,507.09 | 27.24 | +1.68 | +60.43 | 0 | 0 |
| 2026/04/23 | 55.1 | -2.7 | -4.67 | 1,976 | 10,964.59 | 688 | 34.82 | 3,811.5 | 34.76 | 3,843.7 | 35.06 | +32.2 | +468.02 | 0 | 0 |
| 2026/04/22 | 57.8 | +0.7 | +1.23 | 1,467 | 8,482.34 | 233 | 15.88 | 1,346.38 | 15.87 | 1,348.42 | 15.9 | +2.04 | +87.55 | 0 | 0 |
| 2026/04/21 | 57.1 | -0.6 | -1.04 | 1,470 | 8,407.86 | 342 | 23.27 | 1,972.06 | 23.45 | 1,967.71 | 23.4 | -4.35 | -127.19 | 0 | 0 |
| 2026/04/20 | 57.7 | +1.1 | +1.94 | 2,652 | 15,510.96 | 850 | 32.05 | 4,955.21 | 31.95 | 4,967.1 | 32.02 | +11.89 | +139.88 | 0 | 0 |
| 2026/04/17 | 56.6 | +0.1 | +0.18 | 1,082 | 6,147.21 | 302 | 27.91 | 1,713.18 | 27.87 | 1,718.48 | 27.96 | +5.3 | +175.5 | 0 | 0 |
| 2026/04/16 | 56.5 | +0.4 | +0.71 | 1,131 | 6,390.83 | 203 | 17.95 | 1,147.31 | 17.95 | 1,147.6 | 17.96 | +0.29 | +14.29 | 0 | 0 |
| 2026/04/15 | 56.1 | +0.3 | +0.54 | 1,621 | 9,079.82 | 308 | 19 | 1,723.44 | 18.98 | 1,727.53 | 19.03 | +4.09 | +132.79 | 1 | 0.06 |
| 2026/04/14 | 55.8 | +1.8 | +3.33 | 1,957 | 10,765.66 | 693 | 35.41 | 3,786.75 | 35.17 | 3,807.97 | 35.37 | +21.22 | +306.2 | 0 | 0 |
| 2026/04/13 | 54 | +1.8 | +3.45 | 2,300 | 12,341.81 | 694 | 30.17 | 3,714.95 | 30.1 | 3,726.83 | 30.2 | +11.88 | +171.18 | 2 | 0.09 |
| 2026/04/10 | 52.2 | +0.3 | +0.58 | 1,042 | 5,431.15 | 182 | 17.47 | 948.37 | 17.46 | 948.07 | 17.46 | -0.3 | -16.48 | 0 | 0 |
| 2026/04/09 | 51.9 | -1 | -1.89 | 1,373 | 7,137.61 | 207 | 15.08 | 1,079.96 | 15.13 | 1,080.97 | 15.14 | +1.01 | +48.79 | 0 | 0 |
| 2026/04/08 | 52.9 | +1.1 | +2.12 | 1,086 | 5,743.95 | 134 | 12.34 | 708.37 | 12.33 | 708.98 | 12.34 | +0.61 | +45.52 | 0 | 0 |
| 2026/04/07 | 51.8 | -1.5 | -2.81 | 1,367 | 7,160.68 | 204 | 14.92 | 1,070.92 | 14.96 | 1,072.12 | 14.97 | +1.2 | +58.82 | 0 | 0 |
| 2026/04/02 | 53.3 | -1.1 | -2.02 | 812 | 4,349.2 | 181 | 22.29 | 968.3 | 22.26 | 972.24 | 22.35 | +3.94 | +217.68 | 0 | 0 |
| 2026/04/01 | 54.4 | +1 | +1.87 | 814 | 4,442.22 | 184 | 22.6 | 1,004.23 | 22.61 | 1,005.14 | 22.63 | +0.91 | +49.46 | 0 | 0 |
| 2026/03/31 | 53.4 | -2 | -3.61 | 1,302 | 7,054.24 | 290 | 22.27 | 1,570.42 | 22.26 | 1,578.69 | 22.38 | +8.27 | +285.17 | 0 | 0 |
| 2026/03/30 | 55.4 | -1.3 | -2.29 | 934 | 5,151.87 | 214 | 22.91 | 1,179.01 | 22.89 | 1,182.59 | 22.95 | +3.58 | +167.29 | 0 | 0 |
| 2026/03/27 | 56.7 | -0.7 | -1.22 | 717 | 4,040.64 | 96 | 13.39 | 541.35 | 13.4 | 542.34 | 13.42 | +0.99 | +103.12 | 0 | 0 |
| 2026/03/26 | 57.4 | -1.3 | -2.21 | 996 | 5,793.72 | 209 | 20.98 | 1,218.45 | 21.03 | 1,221.2 | 21.08 | +2.75 | +131.58 | 0 | 0 |
| 2026/03/25 | 58.7 | +0.7 | +1.21 | 890 | 5,210.99 | 242 | 27.19 | 1,416.96 | 27.19 | 1,416.94 | 27.19 | -0.02 | -0.83 | 0 | 0 |
| 2026/03/24 | 58 | -0.2 | -0.34 | 883 | 5,134.71 | 329 | 37.26 | 1,916.11 | 37.32 | 1,914.81 | 37.29 | -1.3 | -39.51 | 0 | 0 |
| 2026/03/23 | 58.2 | -1.3 | -2.18 | 1,094 | 6,392.68 | 288 | 26.33 | 1,679.43 | 26.27 | 1,687.84 | 26.4 | +8.41 | +292.01 | 0 | 0 |
| 2026/03/20 | 59.5 | -1.2 | -1.98 | 1,196 | 7,186.83 | 190 | 15.89 | 1,144.83 | 15.93 | 1,140.47 | 15.87 | -4.36 | -229.47 | 3 | 0.25 |
| 2026/03/19 | 60.7 | -2.2 | -3.5 | 1,272 | 7,797.72 | 161 | 12.66 | 991.81 | 12.72 | 984.51 | 12.63 | -7.3 | -453.42 | 0 | 0 |
| 2026/03/18 | 62.9 | -1.4 | -2.18 | 2,611 | 16,394.85 | 588 | 22.52 | 3,693.84 | 22.53 | 3,696.17 | 22.54 | +2.33 | +39.63 | 0 | 0 |
| 2026/03/17 | 64.3 | +3.3 | +5.41 | 7,052 | 45,237.18 | 2,845 | 40.34 | 18,064.92 | 39.93 | 18,340.1 | 40.54 | +275.18 | +967.24 | 0 | 0 |
| 2026/03/16 | 61 | +1.4 | +2.35 | 958 | 5,803.03 | 234 | 24.43 | 1,410.86 | 24.31 | 1,417.18 | 24.42 | +6.32 | +270.09 | 0 | 0 |
| 2026/03/13 | 59.6 | -1.2 | -1.97 | 970 | 5,816.81 | 367 | 37.84 | 2,198.6 | 37.8 | 2,200.88 | 37.84 | +2.28 | +62.13 | 0 | 0 |
| 2026/03/12 | 60.8 | -1.5 | -2.41 | 1,468 | 8,881.26 | 424 | 28.88 | 2,567.76 | 28.91 | 2,569.49 | 28.93 | +1.73 | +40.8 | 0 | 0 |
| 2026/03/11 | 62.3 | +4.2 | +7.23 | 2,165 | 13,270.11 | 751 | 34.69 | 4,555.69 | 34.33 | 4,623.54 | 34.84 | +67.85 | +903.46 | 0 | 0 |
| 2026/03/10 | 58.1 | +1.1 | +1.93 | 1,086 | 6,280.43 | 360 | 33.15 | 2,079.66 | 33.11 | 2,085.91 | 33.21 | +6.25 | +173.61 | 1 | 0.09 |
| 2026/03/09 | 57 | -1.8 | -3.06 | 1,526 | 8,492.27 | 430 | 28.18 | 2,385.2 | 28.09 | 2,402.38 | 28.29 | +17.18 | +399.53 | 0 | 0 |
| 2026/03/06 | 58.8 | -1.1 | -1.84 | 1,179 | 6,949.8 | 313 | 26.55 | 1,846.67 | 26.57 | 1,848.74 | 26.6 | +2.07 | +66.13 | 3 | 0.25 |
| 2026/03/05 | 59.9 | +1.7 | +2.92 | 1,881 | 11,267.23 | 534 | 28.39 | 3,191.04 | 28.32 | 3,199.24 | 28.39 | +8.2 | +153.56 | 1 | 0.05 |
| 2026/03/04 | 58.2 | -3.2 | -5.21 | 1,923 | 11,333.94 | 525 | 27.3 | 3,092.18 | 27.28 | 3,101.92 | 27.37 | +9.74 | +185.52 | 0 | 0 |
| 2026/03/03 | 61.4 | -2.5 | -3.91 | 2,635 | 16,281.61 | 711 | 26.98 | 4,407.73 | 27.07 | 4,418.28 | 27.14 | +10.55 | +148.38 | 1 | 0.04 |
| 2026/03/02 | 63.9 | -0.3 | -0.47 | 3,600 | 22,671.83 | 1,546 | 42.94 | 9,713.09 | 42.84 | 9,773.94 | 43.11 | +60.85 | +393.6 | 11 | 0.31 |
| 2026/02/26 | 64.2 | +1.3 | +2.07 | 3,304 | 20,899.75 | 1,020 | 30.87 | 6,406.08 | 30.65 | 6,482.06 | 31.02 | +75.98 | +744.9 | 2 | 0.06 |
| 2026/02/25 | 62.9 | -1 | -1.56 | 1,643 | 10,352.73 | 313 | 19.05 | 1,973.21 | 19.06 | 1,979.79 | 19.12 | +6.58 | +210.22 | 0 | 0 |
| 2026/02/24 | 63.9 | +1.3 | +2.08 | 1,356 | 8,627.87 | 393 | 28.98 | 2,495.48 | 28.92 | 2,503.31 | 29.01 | +7.83 | +199.24 | 10 | 0.74 |
| 2026/02/23 | 62.6 | -0.4 | -0.63 | 3,123 | 19,316.03 | 1,277 | 40.89 | 7,872.14 | 40.75 | 7,924.24 | 41.02 | +52.1 | +407.99 | 2 | 0.06 |
| 2026/02/11 | 63 | -0.7 | -1.1 | 1,065 | 6,713.13 | 247 | 23.19 | 1,556.9 | 23.19 | 1,558.91 | 23.22 | +2.01 | +81.38 | 0 | 0 |
| 2026/02/10 | 63.7 | -0.5 | -0.78 | 1,154 | 7,345.51 | 316 | 27.38 | 2,016.32 | 27.45 | 2,015.42 | 27.44 | -0.9 | -28.48 | 0 | 0 |
| 2026/02/09 | 64.2 | +0.1 | +0.16 | 1,199 | 7,763.97 | 333 | 27.77 | 2,162.31 | 27.85 | 2,156.65 | 27.78 | -5.66 | -169.97 | 0 | 0 |
| 2026/02/06 | 64.1 | -1.3 | -1.99 | 1,607 | 10,251.34 | 589 | 36.65 | 3,754.65 | 36.63 | 3,768.9 | 36.76 | +14.25 | +241.94 | 0 | 0 |
| 2026/02/05 | 65.4 | -2 | -2.97 | 1,281 | 8,479.71 | 271 | 21.16 | 1,797.17 | 21.19 | 1,800.07 | 21.23 | +2.9 | +107.01 | 0 | 0 |
| 2026/02/04 | 67.4 | +0.6 | +0.9 | 881 | 5,915.03 | 178 | 20.2 | 1,192.75 | 20.16 | 1,195.11 | 20.2 | +2.36 | +132.58 | 0 | 0 |
| 2026/02/03 | 66.8 | +0.1 | +0.15 | 1,701 | 11,370.35 | 610 | 35.86 | 4,081.33 | 35.89 | 4,080.78 | 35.89 | -0.55 | -9.02 | 0 | 0 |
| 2026/02/02 | 66.7 | -2.6 | -3.75 | 2,840 | 18,876.76 | 963 | 33.91 | 6,396.34 | 33.88 | 6,433.51 | 34.08 | +37.17 | +385.98 | 0 | 0 |
| 2026/01/30 | 69.3 | -5.2 | -6.98 | 4,855 | 34,227.54 | 1,498 | 30.85 | 10,565.59 | 30.87 | 10,609.81 | 31 | +44.22 | +295.19 | 5 | 0.1 |
| 2026/01/29 | 74.5 | -1.1 | -1.46 | 4,248 | 32,016.82 | 2,067 | 48.66 | 15,592.05 | 48.7 | 15,635.96 | 48.84 | +43.91 | +212.43 | 3 | 0.07 |
| 2026/01/28 | 75.6 | +2.7 | +3.7 | 11,401 | 87,042.82 | 5,630 | 49.38 | 42,880.67 | 49.26 | 42,974.45 | 49.37 | +93.78 | +166.57 | 18 | 0.16 |
| 2026/01/27 | 72.9 | -2.4 | -3.19 | 15,545 | 115,164.81 | 9,121 | 58.67 | 67,588.02 | 58.69 | 67,442.53 | 58.56 | -145.49 | -159.51 | 36 | 0.23 |
| 2026/01/26 | 75.3 | +6.8 | +9.93 | 10,552 | 78,287.96 | 3,056 | 28.96 | 22,445.94 | 28.67 | 22,677.71 | 28.97 | +231.77 | +758.41 | 2 | 0.02 |
| 2026/01/23 | 68.5 | +0 | +0 | 1,620 | 11,264.84 | 702 | 43.33 | 4,889.6 | 43.41 | 4,887.04 | 43.38 | -2.56 | -36.47 | 1 | 0.06 |
| 2026/01/22 | 68.5 | +0 | +0 | 1,300 | 8,993.27 | 351 | 27 | 2,432.92 | 27.05 | 2,432.37 | 27.05 | -0.55 | -15.67 | 0 | 0 |
| 2026/01/21 | 68.5 | -1.9 | -2.7 | 2,100 | 14,626.45 | 577 | 27.48 | 4,049.23 | 27.68 | 4,030.42 | 27.56 | -18.81 | -326 | 0 | 0 |
| 2026/01/20 | 70.4 | +0.2 | +0.28 | 1,396 | 9,876.68 | 347 | 24.86 | 2,448.06 | 24.79 | 2,457.27 | 24.88 | +9.21 | +265.42 | 0 | 0 |
| 2026/01/19 | 70.2 | +0.2 | +0.29 | 1,906 | 13,337.27 | 462 | 24.24 | 3,218.76 | 24.13 | 3,234.82 | 24.25 | +16.06 | +347.62 | 0 | 0 |
| 2026/01/16 | 70 | -1.3 | -1.82 | 1,831 | 12,894.18 | 415 | 22.67 | 2,924.35 | 22.68 | 2,926.47 | 22.7 | +2.12 | +51.08 | 0 | 0 |
| 2026/01/15 | 71.3 | -1.5 | -2.06 | 1,591 | 11,348.18 | 453 | 28.47 | 3,236.98 | 28.52 | 3,234.12 | 28.5 | -2.86 | -63.13 | 0 | 0 |
| 2026/01/14 | 72.8 | +2.9 | +4.15 | 3,736 | 26,884.21 | 1,227 | 32.84 | 8,791.16 | 32.7 | 8,818.71 | 32.8 | +27.55 | +224.53 | 1 | 0.03 |
| 2026/01/13 | 69.9 | -0.9 | -1.27 | 1,802 | 12,583.47 | 569 | 31.58 | 3,973.26 | 31.58 | 3,985.85 | 31.68 | +12.59 | +221.27 | 0 | 0 |
| 2026/01/12 | 70.8 | +0.1 | +0.14 | 1,402 | 9,960.07 | 381 | 27.18 | 2,705.58 | 27.16 | 2,705 | 27.16 | -0.58 | -15.22 | 3 | 0.21 |
| 2026/01/09 | 70.7 | +0.2 | +0.28 | 1,489 | 10,485.91 | 444 | 29.82 | 3,124.36 | 29.8 | 3,129.18 | 29.84 | +4.82 | +108.56 | 7 | 0.47 |
| 2026/01/08 | 70.5 | -4.2 | -5.62 | 4,996 | 36,120.31 | 1,754 | 35.11 | 12,732.33 | 35.25 | 12,705.63 | 35.18 | -26.7 | -152.22 | 2 | 0.04 |
| 2026/01/07 | 74.7 | +2.5 | +3.46 | 10,644 | 80,267.68 | 4,808 | 45.17 | 36,223.91 | 45.13 | 36,287.01 | 45.21 | +63.1 | +131.24 | 33 | 0.31 |
| 2026/01/06 | 72.2 | +1.2 | +1.69 | 5,630 | 40,544.74 | 2,363 | 41.97 | 16,963.31 | 41.84 | 17,036.23 | 42.02 | +72.92 | +308.59 | 11 | 0.2 |
| 2026/01/05 | 71 | -0.3 | -0.42 | 3,157 | 22,203.59 | 1,036 | 32.82 | 7,294.08 | 32.85 | 7,296.13 | 32.86 | +2.05 | +19.79 | -- | -- |
| 2026/01/02 | 71.3 | -0.8 | -1.11 | 1,488 | 10,685.37 | 429 | 28.83 | 3,082.76 | 28.85 | 3,082.23 | 28.85 | -0.53 | -12.35 | -- | -- |
| 2025/12/31 | 72.1 | -0.9 | -1.23 | 3,139 | 22,530.33 | 1,407 | 44.82 | 10,102.69 | 44.84 | 10,096.39 | 44.81 | -6.3 | -44.78 | -- | -- |
| 2025/12/30 | 73 | +0.8 | +1.11 | 5,962 | 43,074.22 | 3,107 | 52.11 | 22,509.11 | 52.26 | 22,420.69 | 52.05 | -88.42 | -284.58 | -- | -- |
| 2025/12/29 | 72.2 | +0.4 | +0.56 | 3,070 | 22,193.35 | 1,135 | 36.97 | 8,181.35 | 36.86 | 8,219.1 | 37.03 | +37.75 | +332.6 | -- | -- |
| 2025/12/26 | 71.8 | -0.6 | -0.83 | 2,825 | 20,369.36 | 978 | 34.62 | 7,066.81 | 34.69 | 7,063.63 | 34.68 | -3.18 | -32.52 | -- | -- |
| 2025/12/19 | 66.1 | +2.5 | +3.93 | 2,615 | 17,356.56 | 1,171 | 44.78 | 7,768.84 | 44.76 | 7,774.27 | 44.79 | +5.43 | +46.37 | -- | -- |
| 2025/12/18 | 63.6 | +0.4 | +0.63 | 1,306 | 8,336.18 | 459 | 35.15 | 2,929.07 | 35.14 | 2,940.01 | 35.27 | +10.94 | +238.34 | -- | -- |
| 2025/12/17 | 63.2 | +0.1 | +0.16 | 805 | 5,113.14 | 232 | 28.82 | 1,472.32 | 28.79 | 1,474.34 | 28.83 | +2.02 | +87.07 | -- | -- |
| 2025/12/16 | 63.1 | -2.3 | -3.52 | 1,986 | 12,684.75 | 576 | 29 | 3,680.54 | 29.02 | 3,678.34 | 29 | -2.2 | -38.19 | -- | -- |
| 2025/12/15 | 65.4 | -4 | -5.76 | 4,803 | 32,334.56 | 1,298 | 27.02 | 8,756.58 | 27.08 | 8,715.45 | 26.95 | -41.13 | -316.87 | -- | -- |
| 2025/11/26 | 63 | +1.1 | +1.78 | 1,004 | 6,352.64 | 230 | 22.91 | 1,454.44 | 22.9 | 1,453.63 | 22.88 | -0.81 | -35.22 | -- | -- |
| 2025/11/25 | 61.9 | -0.2 | -0.32 | 630 | 3,927.8 | 195 | 30.95 | 1,214.8 | 30.93 | 1,215.11 | 30.94 | +0.31 | +15.9 | -- | -- |
| 2025/11/24 | 62.1 | +1.7 | +2.81 | 1,061 | 6,535.13 | 239 | 22.53 | 1,467.03 | 22.45 | 1,474.06 | 22.56 | +7.03 | +294.14 | -- | -- |
| 2025/11/21 | 60.4 | -2.5 | -3.97 | 1,104 | 6,740.04 | 253 | 22.92 | 1,548.06 | 22.97 | 1,551.44 | 23.02 | +3.38 | +133.6 | -- | -- |
| 2025/11/20 | 62.9 | +0.9 | +1.45 | 641 | 4,022.66 | 132 | 20.59 | 828.11 | 20.59 | 830.13 | 20.64 | +2.02 | +153.03 | -- | -- |
| 2025/11/19 | 62 | +0 | +0 | 880 | 5,464.78 | 268 | 30.45 | 1,667.2 | 30.51 | 1,668.31 | 30.53 | +1.11 | +41.42 | -- | -- |
| 2025/11/18 | 62 | -1.8 | -2.82 | 1,312 | 8,204.8 | 203 | 15.47 | 1,269.55 | 15.47 | 1,271.41 | 15.5 | +1.86 | +91.63 | -- | -- |
| 2025/11/17 | 63.8 | -0.5 | -0.78 | 888 | 5,678.73 | 226 | 25.45 | 1,443.84 | 25.43 | 1,445.56 | 25.46 | +1.72 | +76.11 | -- | -- |
| 2025/11/14 | 64.3 | -0.9 | -1.38 | 959 | 6,191.61 | 206 | 21.48 | 1,328.13 | 21.45 | 1,332.69 | 21.52 | +4.56 | +221.36 | -- | -- |
| 2025/11/13 | 65.2 | -1 | -1.51 | 1,801 | 11,798.68 | 278 | 15.44 | 1,820.34 | 15.43 | 1,824.78 | 15.47 | +4.44 | +159.71 | -- | -- |
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。
