2008
23.85
TWD-0.35 (-1.45%)
2025.04.11收盤
高興昌－現股當沖
高興昌最新現股當沖狀況
整理高興昌最新(2025/04/11) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
24.15
收盤價
23.85
當日範圍
23.85 - 24.2
成交張數
13
開盤價(昨)
24.2
收盤價(昨)
24.2
昨日範圍
23.3 - 24.2
成交張數(昨)
52
成交金額
31.29萬
成交金額(昨)
124.63萬
52週範圍
22 - 39.45
發行股數
2億
市值
46億
現股當沖－歷史逐日資訊
開盤價
24.15
收盤價
23.85
成交張數
13
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 | 23.85 | -0.35 | -1.45 | 13 | 31.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/10 | 24.2 | +2.2 | +10 | 52 | 123.69 | 12 | 23.25 | 28.98 | 23.43 | 28.97 | 23.42 | -0.01 | -12.5 | 0 | 0 |
| 2025/04/09 | 22 | -1.8 | -7.56 | 189 | 432.84 | 17 | 8.97 | 38.41 | 8.88 | 39.38 | 9.1 | +0.96 | +567.65 | 0 | 0 |
| 2025/04/08 | 23.8 | -0.2 | -0.83 | 51 | 122.5 | 10 | 19.45 | 23.57 | 19.24 | 23.86 | 19.48 | +0.29 | +295 | 0 | 0 |
| 2025/04/07 | 24 | -2.65 | -9.94 | 115 | 277.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.65 | -0.25 | -0.93 | 15 | 38.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 26.9 | +0.2 | +0.75 | 4 | 11.33 | 1 | 23.76 | 2.67 | 23.52 | 2.69 | 23.74 | +0.03 | +250 | 0 | 0 |
| 2025/03/31 | 26.7 | +0 | +0 | 64 | 168.64 | 12 | 18.8 | 31.73 | 18.82 | 31.75 | 18.83 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/28 | 26.7 | -0.45 | -1.66 | 34 | 91.7 | 13 | 37.99 | 34.79 | 37.94 | 35.02 | 38.18 | +0.23 | +173.08 | 0 | 0 |
| 2025/03/27 | 27.15 | +0.35 | +1.31 | 16 | 43.24 | 2 | 12.45 | 5.38 | 12.45 | 5.41 | 12.51 | +0.03 | +125 | 0 | 0 |
| 2025/03/26 | 26.8 | +0.05 | +0.19 | 5 | 13.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 26.75 | -0.3 | -1.11 | 88 | 235.46 | 13 | 14.83 | 34.77 | 14.77 | 35.05 | 14.89 | +0.28 | +219.23 | 0 | 0 |
| 2025/03/24 | 27.05 | -0.15 | -0.55 | 52 | 141.29 | 7 | 13.44 | 19.03 | 13.47 | 18.98 | 13.43 | -0.06 | -78.57 | 0 | 0 |
| 2025/03/21 | 27.2 | -0.65 | -2.33 | 39 | 108.03 | 1 | 2.55 | 2.75 | 2.55 | 2.78 | 2.57 | +0.03 | +250 | 0 | 0 |
| 2025/03/20 | 27.85 | +0.75 | +2.77 | 59 | 164.42 | 20 | 33.74 | 55.47 | 33.74 | 55.84 | 33.96 | +0.37 | +185 | 0 | 0 |
| 2025/03/19 | 27.1 | -0.4 | -1.45 | 30 | 83.17 | 1 | 3.3 | 2.73 | 3.28 | 2.75 | 3.31 | +0.03 | +300 | 0 | 0 |
| 2025/03/18 | 27.5 | -0.15 | -0.54 | 23 | 62.58 | 2 | 8.8 | 5.51 | 8.81 | 5.5 | 8.8 | -0.01 | -50 | 0 | 0 |
| 2025/03/17 | 27.65 | -0.3 | -1.07 | 37 | 103.82 | 8 | 21.34 | 22.25 | 21.43 | 22.12 | 21.31 | -0.13 | -162.5 | 0 | 0 |
| 2025/03/14 | 27.95 | +0.15 | +0.54 | 77 | 214.64 | 13 | 16.78 | 35.81 | 16.69 | 36.32 | 16.92 | +0.51 | +388.46 | 0 | 0 |
| 2025/03/13 | 27.8 | -0.15 | -0.54 | 98 | 275.16 | 11 | 11.22 | 30.95 | 11.25 | 31.22 | 11.35 | +0.27 | +245.45 | 0 | 0 |
| 2025/03/12 | 27.95 | +0.65 | +2.38 | 39 | 107.61 | 5 | 12.95 | 13.85 | 12.87 | 13.92 | 12.94 | +0.07 | +140 | 0 | 0 |
| 2025/03/11 | 27.3 | -1.1 | -3.87 | 110 | 303.87 | 19 | 17.21 | 52.18 | 17.17 | 52.59 | 17.31 | +0.41 | +218.42 | 0 | 0 |
| 2025/03/10 | 28.4 | -0.15 | -0.53 | 47 | 132.65 | 5 | 10.74 | 14.25 | 10.74 | 14.33 | 10.8 | +0.08 | +160 | 0 | 0 |
| 2025/03/07 | 28.55 | +0 | +0 | 41 | 115.53 | 2 | 4.93 | 5.7 | 4.93 | 5.71 | 4.94 | +0.01 | +50 | 0 | 0 |
| 2025/03/06 | 28.55 | -0.15 | -0.52 | 44 | 126.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 28.7 | -0.4 | -1.37 | 179 | 514.65 | 7 | 3.92 | 20.16 | 3.92 | 20.16 | 3.92 | -0.01 | -7.14 | 0 | 0 |
| 2025/03/04 | 29.1 | +0.05 | +0.17 | 38 | 111.65 | 3 | 7.82 | 8.75 | 7.84 | 8.73 | 7.82 | -0.01 | -50 | 0 | 0 |
| 2025/03/03 | 29.05 | -0.15 | -0.51 | 42 | 123.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 29.2 | -0.15 | -0.51 | 47 | 137.16 | 1 | 2.14 | 2.93 | 2.14 | 2.94 | 2.14 | +0.01 | +100 | 0 | 0 |
| 2025/02/26 | 29.35 | -0.25 | -0.84 | 39 | 115.26 | 2 | 5.1 | 5.87 | 5.09 | 5.87 | 5.09 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 29.6 | +0.2 | +0.68 | 17 | 50.48 | 2 | 11.71 | 5.91 | 11.7 | 5.91 | 11.71 | +0.01 | +25 | 0 | 0 |
| 2025/02/24 | 29.4 | -0.05 | -0.17 | 24 | 71.4 | 7 | 28.88 | 20.59 | 28.84 | 20.62 | 28.89 | +0.04 | +50 | 0 | 0 |
| 2025/02/21 | 29.45 | -0.3 | -1.01 | 31 | 90.62 | 2 | 6.49 | 5.87 | 6.48 | 5.88 | 6.48 | +0.01 | +25 | 0 | 0 |
| 2025/02/20 | 29.75 | +0.3 | +1.02 | 41 | 121.61 | 4 | 9.76 | 11.87 | 9.76 | 11.91 | 9.8 | +0.04 | +112.5 | 0 | 0 |
| 2025/02/19 | 29.45 | +0.05 | +0.17 | 8 | 23.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 29.4 | -0.1 | -0.34 | 26 | 76.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 29.5 | -0.1 | -0.34 | 38 | 112.89 | 2 | 5.24 | 5.92 | 5.24 | 5.92 | 5.24 | -0.01 | -25 | 0 | 0 |
| 2025/02/14 | 29.6 | +0.1 | +0.34 | 226 | 669.59 | 16 | 7.08 | 47.38 | 7.08 | 47.64 | 7.11 | +0.27 | +165.62 | 0 | 0 |
| 2025/02/13 | 29.5 | +0.35 | +1.2 | 98 | 290.43 | 34 | 34.71 | 101.19 | 34.84 | 100.87 | 34.73 | -0.33 | -95.59 | 0 | 0 |
| 2025/02/12 | 29.15 | +0 | +0 | 22 | 64.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 29.15 | -0.65 | -2.18 | 21 | 61.56 | 1 | 4.74 | 2.92 | 4.75 | 2.92 | 4.74 | -0.01 | -100 | 0 | 0 |
| 2025/02/10 | 29.8 | +0.75 | +2.58 | 51 | 152.74 | 8 | 15.56 | 23.7 | 15.52 | 23.79 | 15.58 | +0.09 | +106.25 | 0 | 0 |
| 2025/02/07 | 29.05 | +0.05 | +0.17 | 29 | 83.98 | 1 | 3.44 | 2.9 | 3.46 | 2.9 | 3.46 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 29 | +0.1 | +0.35 | 45 | 129.75 | 8 | 17.85 | 23.15 | 17.84 | 23.19 | 17.87 | +0.04 | +50 | 0 | 0 |
| 2025/02/05 | 28.9 | +0.15 | +0.52 | 14 | 39.69 | 2 | 14.67 | 5.82 | 14.65 | 5.88 | 14.83 | +0.07 | +350 | 0 | 0 |
| 2025/02/04 | 28.75 | -0.05 | -0.17 | 29 | 84.24 | 1 | 3.42 | 2.88 | 3.41 | 2.88 | 3.42 | +0.01 | +50 | 0 | 0 |
| 2025/02/03 | 28.8 | +0 | +0 | 31 | 90.42 | 5 | 15.95 | 14.45 | 15.98 | 14.4 | 15.93 | -0.05 | -100 | 0 | 0 |
| 2025/01/22 | 28.8 | +0 | +0 | 53 | 153.85 | 4 | 7.5 | 11.59 | 7.53 | 11.59 | 7.53 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/21 | 28.8 | -0.05 | -0.17 | 34 | 98.88 | 11 | 32.17 | 31.77 | 32.14 | 31.76 | 32.12 | -0.01 | -13.64 | 0 | 0 |
| 2025/01/20 | 28.85 | -0.15 | -0.52 | 38 | 109.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 29 | -0.2 | -0.68 | 65 | 188.17 | 5 | 7.73 | 14.53 | 7.72 | 14.56 | 7.74 | +0.04 | +80 | 0 | 0 |
| 2025/01/16 | 29.2 | +0.15 | +0.52 | 39 | 114.24 | 3 | 7.66 | 8.74 | 7.66 | 8.77 | 7.68 | +0.03 | +83.33 | 0 | 0 |
| 2025/01/15 | 29.05 | -0.5 | -1.69 | 72 | 210.62 | 5 | 6.98 | 14.74 | 7 | 14.87 | 7.06 | +0.13 | +260 | 0 | 0 |
| 2025/01/14 | 29.55 | +0.1 | +0.34 | 18 | 53.42 | 1 | 5.52 | 2.94 | 5.51 | 2.96 | 5.53 | +0.01 | +100 | 0 | 0 |
| 2025/01/13 | 29.45 | -0.2 | -0.67 | 104 | 305.54 | 27 | 25.96 | 78.84 | 25.81 | 79.27 | 25.94 | +0.42 | +155.56 | 0 | 0 |
| 2025/01/10 | 29.65 | -0.25 | -0.84 | 38 | 113.69 | 4 | 10.46 | 11.89 | 10.46 | 11.9 | 10.47 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/09 | 29.9 | +0 | +0 | 29 | 87.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 29.9 | +0.1 | +0.34 | 67 | 200.86 | 2 | 2.96 | 5.95 | 2.96 | 6 | 2.99 | +0.05 | +250 | 0 | 0 |
| 2025/01/07 | 29.8 | -0.15 | -0.5 | 29 | 87.95 | 1 | 3.4 | 2.98 | 3.39 | 3 | 3.41 | +0.01 | +150 | 0 | 0 |
| 2025/01/06 | 29.95 | +0.05 | +0.17 | 79 | 234.96 | 5 | 6.35 | 15 | 6.38 | 14.95 | 6.36 | -0.05 | -100 | 0 | 0 |
| 2025/01/03 | 29.9 | +0.1 | +0.34 | 25 | 74.33 | 2 | 8.05 | 6 | 8.07 | 5.99 | 8.06 | -0.01 | -50 | 0 | 0 |
| 2025/01/02 | 29.8 | -0.2 | -0.67 | 47 | 140.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 30 | -0.85 | -2.76 | 49 | 148.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 30.85 | +0.5 | +1.65 | 23 | 70.24 | 2 | 8.64 | 6.05 | 8.61 | 6.12 | 8.71 | +0.07 | +350 | 0 | 0 |
| 2024/12/27 | 30.35 | +0 | +0 | 8 | 24.34 | 1 | 12.5 | 3.05 | 12.53 | 3.04 | 12.51 | -0.01 | -50 | 0 | 0 |
| 2024/12/26 | 30.35 | +0 | +0 | 11 | 32.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 30.35 | +0.15 | +0.5 | 10 | 29.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 30.2 | +0.2 | +0.67 | 14 | 43.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 30 | +0.3 | +1.01 | 16 | 46.97 | 3 | 19.1 | 8.98 | 19.12 | 9.04 | 19.26 | +0.07 | +216.67 | 0 | 0 |
| 2024/12/20 | 29.7 | -0.3 | -1 | 71 | 211.16 | 3 | 4.24 | 9.02 | 4.27 | 8.95 | 4.24 | -0.07 | -216.67 | 0 | 0 |
| 2024/12/19 | 30 | -0.05 | -0.17 | 55 | 165.59 | 2 | 3.61 | 5.96 | 3.6 | 6 | 3.62 | +0.04 | +200 | 0 | 0 |
| 2024/12/18 | 30.05 | -0.25 | -0.83 | 36 | 107.44 | 3 | 8.42 | 9.03 | 8.4 | 9.02 | 8.4 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/17 | 30.3 | +0.15 | +0.5 | 50 | 152.62 | 5 | 10.1 | 15.26 | 10 | 15.34 | 10.05 | +0.09 | +170 | 0 | 0 |
| 2024/12/16 | 30.15 | -0.4 | -1.31 | 48 | 144.85 | 2 | 4.19 | 6.07 | 4.19 | 6.06 | 4.18 | -0.01 | -50 | 0 | 0 |
| 2024/12/13 | 30.55 | -0.35 | -1.13 | 60 | 184.94 | 2 | 3.33 | 6.04 | 3.27 | 6.15 | 3.33 | +0.11 | +550 | 0 | 0 |
| 2024/12/12 | 30.9 | -0.1 | -0.32 | 28 | 87.76 | 2 | 7.06 | 6.22 | 7.09 | 6.18 | 7.05 | -0.04 | -175 | 0 | 0 |
| 2024/12/11 | 31 | -0.2 | -0.64 | 64 | 199.91 | 1 | 1.55 | 3.1 | 1.55 | 3.12 | 1.56 | +0.01 | +100 | 0 | 0 |
| 2024/12/10 | 31.2 | +0.05 | +0.16 | 5 | 14.1 | 1 | 22.11 | 3.12 | 22.09 | 3.12 | 22.13 | +0.01 | +50 | 0 | 0 |
| 2024/12/09 | 31.15 | -0.45 | -1.42 | 6 | 20.08 | 2 | 31.01 | 6.23 | 31.02 | 6.23 | 31.02 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 31.6 | +0 | +0 | 12 | 38.89 | 1 | 8.14 | 3.17 | 8.14 | 3.16 | 8.13 | -0.01 | -50 | 0 | 0 |
| 2024/12/05 | 31.6 | -0.05 | -0.16 | 27 | 84.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 31.65 | +0.4 | +1.28 | 2 | 6.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 31.25 | -0.25 | -0.79 | 31 | 96.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 31.5 | -0.5 | -1.56 | 15 | 47.1 | 1 | 6.71 | 3.15 | 6.7 | 3.15 | 6.69 | -0.01 | -50 | 0 | 0 |
| 2024/11/29 | 32 | +0.3 | +0.95 | 15 | 48.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 31.7 | +0.15 | +0.48 | 88 | 274.59 | 3 | 3.42 | 9.37 | 3.41 | 9.45 | 3.44 | +0.07 | +250 | 0 | 0 |
| 2024/11/27 | 31.55 | -0.05 | -0.16 | 77 | 241.62 | 5 | 6.49 | 15.74 | 6.51 | 15.71 | 6.5 | -0.03 | -50 | 0 | 0 |
| 2024/11/26 | 31.6 | +0.05 | +0.16 | 54 | 168.34 | 4 | 7.46 | 12.6 | 7.48 | 12.6 | 7.48 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 31.55 | +0.1 | +0.32 | 51 | 159.21 | 2 | 3.96 | 6.28 | 3.94 | 6.36 | 3.99 | +0.08 | +400 | 0 | 0 |
| 2024/11/22 | 31.45 | +0.5 | +1.62 | 15 | 45.77 | 2 | 13.68 | 6.28 | 13.71 | 6.26 | 13.68 | -0.01 | -75 | 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。
