2633
27.6
TWD-0.05 (-0.18%)
2025.08.28收盤
台灣高鐵－現股當沖
台灣高鐵最新現股當沖狀況
整理台灣高鐵最新(2025/08/27) 當沖狀況。整體成交張數為232張，佔整體市場成交張數的9.05%。當日現股當沖之總損益為+3,150元、每張平均損益則為+14元。
開盤價
27.65
收盤價
27.6
當日範圍
27.6 - 27.8
成交張數
2,444
開盤價(昨)
27.6
收盤價(昨)
27.65
昨日範圍
27.6 - 27.8
成交張數(昨)
2,563
成交金額
6763.10萬
成交金額(昨)
7096.88萬
52週範圍
25.45 - 29.9
發行股數
56億
市值
1553億
現股當沖－歷史逐日資訊
開盤價
27.65
收盤價
27.6
成交張數
2,444
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(%) | ||||||
| 2025/08/28 | 27.6 | -0.05 | -0.18 | 2,444 | 6,763 | 553 | 22.63 | 1,532.58 | 22.66 | 1,530.76 | 22.63 | -1.82 | -32.91 | 0 | 0 |
| 2025/08/27 | 27.65 | +0 | +0 | 2,563 | 7,097.47 | 232 | 9.05 | 642.34 | 9.05 | 642.65 | 9.05 | +0.32 | +13.58 | 0 | 0 |
| 2025/08/26 | 27.65 | -0.2 | -0.72 | 6,340 | 17,533.32 | 322 | 5.08 | 890.43 | 5.08 | 891.1 | 5.08 | +0.67 | +20.65 | 0 | 0 |
| 2025/08/25 | 27.85 | +0.15 | +0.54 | 1,174 | 3,262.5 | 83 | 7.07 | 230.41 | 7.06 | 230.63 | 7.07 | +0.22 | +26.51 | 0 | 0 |
| 2025/08/22 | 27.7 | -0.2 | -0.72 | 1,148 | 3,180.45 | 109 | 9.5 | 302.22 | 9.5 | 302.25 | 9.5 | +0.04 | +3.21 | 0 | 0 |
| 2025/08/21 | 27.9 | +0.2 | +0.72 | 1,283 | 3,576.6 | 115 | 8.96 | 320.14 | 8.95 | 320.81 | 8.97 | +0.66 | +57.39 | 0 | 0 |
| 2025/08/20 | 27.7 | -0.3 | -1.07 | 2,215 | 6,146.23 | 357 | 16.12 | 993.7 | 16.17 | 991.71 | 16.14 | -2 | -55.88 | 0 | 0 |
| 2025/08/19 | 28 | +0.1 | +0.36 | 2,789 | 7,774.79 | 393 | 14.09 | 1,092.51 | 14.05 | 1,096.43 | 14.1 | +3.93 | +100 | 0 | 0 |
| 2025/08/18 | 27.9 | +0.3 | +1.09 | 3,066 | 8,519.81 | 307 | 10.01 | 851.08 | 9.99 | 854.64 | 10.03 | +3.56 | +115.96 | 0 | 0 |
| 2025/08/15 | 27.6 | -0.25 | -0.9 | 2,819 | 7,796.25 | 214 | 7.59 | 591.46 | 7.59 | 592.32 | 7.6 | +0.86 | +40.19 | 0 | 0 |
| 2025/08/14 | 27.85 | -0.2 | -0.71 | 1,808 | 5,051.96 | 304 | 16.81 | 850.55 | 16.84 | 848.02 | 16.79 | -2.53 | -83.22 | 0 | 0 |
| 2025/08/13 | 28.05 | +0.05 | +0.18 | 2,352 | 6,587.94 | 519 | 22.06 | 1,452.73 | 22.05 | 1,455.27 | 22.09 | +2.54 | +48.84 | 0 | 0 |
| 2025/08/12 | 28 | +0.2 | +0.72 | 2,076 | 5,816.82 | 299 | 14.4 | 836.57 | 14.38 | 837.2 | 14.39 | +0.64 | +21.24 | 0 | 0 |
| 2025/08/11 | 27.8 | -0.15 | -0.54 | 2,473 | 6,934.23 | 382 | 15.45 | 1,069.66 | 15.43 | 1,070.27 | 15.43 | +0.6 | +15.84 | 0 | 0 |
| 2025/08/08 | 27.95 | +0.1 | +0.36 | 1,484 | 4,140.73 | 97 | 6.53 | 270.24 | 6.53 | 270.6 | 6.53 | +0.36 | +37.11 | 0 | 0 |
| 2025/08/07 | 27.85 | +0.05 | +0.18 | 2,084 | 5,797.96 | 389 | 18.67 | 1,081.6 | 18.65 | 1,082.29 | 18.67 | +0.69 | +17.61 | 0 | 0 |
| 2025/08/06 | 27.8 | +0.2 | +0.72 | 2,480 | 6,873.51 | 260 | 10.48 | 718.46 | 10.45 | 721.69 | 10.5 | +3.23 | +124.23 | 0 | 0 |
| 2025/08/05 | 27.6 | +0 | +0 | 1,513 | 4,163.83 | 81 | 5.35 | 222.76 | 5.35 | 223.09 | 5.36 | +0.34 | +41.36 | 0 | 0 |
| 2025/08/04 | 27.6 | +0.35 | +1.28 | 1,923 | 5,278.78 | 337 | 17.53 | 920.91 | 17.45 | 927.1 | 17.56 | +6.18 | +183.38 | 0 | 0 |
| 2025/08/01 | 27.25 | +0 | +0 | 1,358 | 3,697.97 | 309 | 22.76 | 841.23 | 22.75 | 841.88 | 22.77 | +0.65 | +21.04 | 0 | 0 |
| 2025/07/31 | 27.25 | -0.25 | -0.91 | 1,889 | 5,152.12 | 593 | 31.4 | 1,618.27 | 31.41 | 1,617.87 | 31.4 | -0.41 | -6.83 | 0 | 0 |
| 2025/07/30 | 27.5 | +0.2 | +0.73 | 1,780 | 4,889.02 | 188 | 10.56 | 515.58 | 10.55 | 516.43 | 10.56 | +0.85 | +45.48 | 0 | 0 |
| 2025/07/29 | 27.3 | +0 | +0 | 1,685 | 4,598.4 | 104 | 6.17 | 283.99 | 6.18 | 283.82 | 6.17 | -0.16 | -15.38 | 0 | 0 |
| 2025/07/28 | 27.3 | -0.05 | -0.18 | 1,714 | 4,682.96 | 177 | 10.33 | 483.8 | 10.33 | 484.18 | 10.34 | +0.39 | +21.75 | 0 | 0 |
| 2025/07/25 | 27.35 | +0 | +0 | 1,673 | 4,575.14 | 222 | 13.27 | 606.62 | 13.26 | 607.46 | 13.28 | +0.83 | +37.61 | 0 | 0 |
| 2025/07/24 | 27.35 | +0 | +0 | 1,920 | 5,238.29 | 182 | 9.48 | 496.94 | 9.49 | 497.4 | 9.5 | +0.46 | +25 | 0 | 0 |
| 2025/07/23 | 27.35 | +0.2 | +0.74 | 2,040 | 5,572 | 345 | 16.91 | 941.02 | 16.89 | 943.08 | 16.93 | +2.05 | +59.42 | 0 | 0 |
| 2025/07/22 | 27.15 | -0.15 | -0.55 | 2,896 | 7,883.18 | 400 | 13.81 | 1,088.93 | 13.81 | 1,089.51 | 13.82 | +0.57 | +14.38 | 0 | 0 |
| 2025/07/21 | 27.3 | -0.2 | -0.73 | 2,111 | 5,786.02 | 196 | 9.28 | 538.71 | 9.31 | 538.19 | 9.3 | -0.52 | -26.28 | 0 | 0 |
| 2025/07/18 | 27.5 | -0.2 | -0.72 | 3,390 | 9,328.26 | 228 | 6.73 | 627.78 | 6.73 | 629.85 | 6.75 | +2.07 | +90.79 | 0 | 0 |
| 2025/07/17 | 27.7 | +0 | +0 | 2,104 | 5,839.06 | 168 | 7.99 | 466.63 | 7.99 | 466.57 | 7.99 | -0.06 | -3.27 | 0 | 0 |
| 2025/07/16 | 27.7 | +0 | +0 | 3,302 | 9,187.63 | 493 | 14.93 | 1,369.45 | 14.91 | 1,373.87 | 14.95 | +4.42 | +89.66 | 0 | 0 |
| 2025/07/15 | 27.7 | -0.8 | +0.91 | 4,765 | 13,194.13 | 1,010 | 21.19 | 2,790.04 | 21.15 | 2,803.24 | 21.25 | +13.21 | +130.74 | 0 | 0 |
| 2025/07/14 | 28.5 | -0.15 | -0.52 | 6,279 | 17,903.36 | 668 | 10.64 | 1,906.54 | 10.65 | 1,905.44 | 10.64 | -1.09 | -16.39 | 0 | 0 |
| 2025/07/11 | 28.65 | +0.05 | +0.17 | 3,313 | 9,520.81 | 255 | 7.7 | 732.75 | 7.7 | 732.55 | 7.69 | -0.2 | -7.65 | 0 | 0 |
| 2025/07/10 | 28.6 | -0.1 | -0.35 | 2,055 | 5,864.32 | 139 | 6.76 | 396.67 | 6.76 | 397.23 | 6.77 | +0.56 | +40.65 | 0 | 0 |
| 2025/07/09 | 28.7 | +0.15 | +0.53 | 2,849 | 8,144.31 | 626 | 21.97 | 1,787.38 | 21.95 | 1,790.98 | 21.99 | +3.61 | +57.67 | 0 | 0 |
| 2025/07/08 | 28.55 | -0.2 | -0.7 | 2,421 | 6,925.81 | 493 | 20.37 | 1,410.21 | 20.36 | 1,412.25 | 20.39 | +2.04 | +41.38 | 0 | 0 |
| 2025/07/07 | 28.75 | -0.1 | -0.35 | 1,259 | 3,613.82 | 408 | 32.4 | 1,171.32 | 32.41 | 1,171.06 | 32.4 | -0.27 | -6.5 | 0 | 0 |
| 2025/07/04 | 28.85 | -0.1 | -0.35 | 1,162 | 3,343.41 | 337 | 29 | 969.29 | 28.99 | 971.18 | 29.05 | +1.89 | +56.08 | 0 | 0 |
| 2025/07/03 | 28.95 | +0.45 | +1.58 | 2,169 | 6,249.74 | 413 | 19.04 | 1,185.67 | 18.97 | 1,192.41 | 19.08 | +6.74 | +163.2 | 0 | 0 |
| 2025/07/02 | 28.5 | -0.25 | -0.87 | 2,242 | 6,402.23 | 240 | 10.71 | 685.38 | 10.71 | 685.71 | 10.71 | +0.32 | +13.33 | 0 | 0 |
| 2025/07/01 | 28.75 | +0.5 | +1.77 | 2,632 | 7,566.38 | 788 | 29.94 | 2,262.07 | 29.9 | 2,265.25 | 29.94 | +3.18 | +40.36 | 0 | 0 |
| 2025/06/30 | 28.25 | -0.5 | -1.74 | 2,727 | 7,747.51 | 403 | 14.78 | 1,142.33 | 14.74 | 1,150.89 | 14.86 | +8.57 | +212.66 | 0 | 0 |
| 2025/06/27 | 28.75 | -0.1 | -0.35 | 2,785 | 8,028.2 | 566 | 20.32 | 1,631.02 | 20.32 | 1,631.74 | 20.33 | +0.73 | +12.9 | 0 | 0 |
| 2025/06/26 | 28.85 | +0.15 | +0.52 | 2,810 | 8,120.94 | 528 | 18.79 | 1,524.06 | 18.77 | 1,523.83 | 18.76 | -0.23 | -4.45 | 0 | 0 |
| 2025/06/25 | 28.7 | -0.1 | -0.35 | 1,501 | 4,321.8 | 68 | 4.53 | 160.37 | 3.71 | 160.65 | 3.72 | +0.28 | +41.91 | 0 | 0 |
| 2025/06/24 | 28.8 | +0.05 | +0.17 | 2,293 | 6,621.77 | 547 | 23.85 | 1,579.59 | 23.85 | 1,578.03 | 23.83 | -1.55 | -28.43 | 0 | 0 |
| 2025/06/23 | 28.75 | -0.1 | -0.35 | 2,676 | 7,684.51 | 699 | 26.12 | 2,001.38 | 26.04 | 2,009.43 | 26.15 | +8.05 | +115.24 | 0 | 0 |
| 2025/06/20 | 28.85 | +0 | +0 | 4,996 | 14,402.15 | 547 | 10.95 | 1,573.91 | 10.93 | 1,576.67 | 10.95 | +2.76 | +50.46 | 0 | 0 |
| 2025/06/19 | 28.85 | +0.15 | +0.52 | 2,257 | 6,503.73 | 199 | 8.82 | 572.83 | 8.81 | 573.83 | 8.82 | +1 | +50.25 | 0 | 0 |
| 2025/06/18 | 28.7 | -0.3 | -1.03 | 2,874 | 8,280.54 | 821 | 28.56 | 2,366.97 | 28.58 | 2,367.71 | 28.59 | +0.74 | +9.07 | 0 | 0 |
| 2025/06/17 | 29 | +0.45 | +1.58 | 7,687 | 22,269.9 | 1,509 | 19.63 | 4,353.37 | 19.55 | 4,380.69 | 19.67 | +27.32 | +181.05 | 0 | 0 |
| 2025/06/16 | 28.55 | -0.3 | -1.04 | 4,069 | 11,712.48 | 589 | 14.48 | 1,692.62 | 14.45 | 1,698.4 | 14.5 | +5.79 | +98.3 | 0 | 0 |
| 2025/06/13 | 28.85 | +0.35 | +1.23 | 7,208 | 20,697.72 | 935 | 12.97 | 2,676.28 | 12.93 | 2,687.11 | 12.98 | +10.83 | +115.83 | 0 | 0 |
| 2025/06/12 | 28.5 | +0.1 | +0.35 | 3,228 | 9,185.8 | 165 | 5.11 | 468.36 | 5.1 | 469.43 | 5.11 | +1.06 | +64.55 | 0 | 0 |
| 2025/06/11 | 28.4 | +0.3 | +1.07 | 5,461 | 15,470.8 | 317 | 5.8 | 895.27 | 5.79 | 897.63 | 5.8 | +2.35 | +74.29 | 0 | 0 |
| 2025/06/10 | 28.1 | +0.1 | +0.36 | 3,615 | 10,147.69 | 369 | 10.21 | 1,034.41 | 10.19 | 1,036.52 | 10.21 | +2.1 | +57.05 | 0 | 0 |
| 2025/06/09 | 28 | +0.1 | +0.36 | 2,021 | 5,649.55 | 229 | 11.33 | 639.65 | 11.32 | 640.02 | 11.33 | +0.37 | +16.16 | 0 | 0 |
| 2025/06/06 | 27.9 | +0.3 | +1.09 | 2,714 | 7,549.53 | 198 | 7.3 | 548.83 | 7.27 | 550.84 | 7.3 | +2.02 | +101.77 | 0 | 0 |
| 2025/06/05 | 27.6 | -0.2 | -0.72 | 2,187 | 6,024.19 | 376 | 17.19 | 1,035.31 | 17.19 | 1,037.51 | 17.22 | +2.2 | +58.51 | 0 | 0 |
| 2025/06/04 | 27.8 | +0.55 | +2.02 | 3,395 | 9,396.5 | 606 | 17.85 | 1,672.63 | 17.8 | 1,678.64 | 17.86 | +6.01 | +99.17 | 0 | 0 |
| 2025/06/03 | 27.25 | -0.05 | -0.18 | 2,442 | 6,662.18 | 341 | 13.96 | 930.43 | 13.97 | 931.38 | 13.98 | +0.95 | +27.86 | 0 | 0 |
| 2025/06/02 | 27.3 | -0.15 | -0.55 | 3,182 | 8,681.63 | 531 | 16.69 | 1,448.43 | 16.68 | 1,449.73 | 16.7 | +1.3 | +24.48 | 0 | 0 |
| 2025/05/29 | 27.45 | -0.05 | -0.18 | 9,449 | 25,952.72 | 769 | 8.14 | 2,114.29 | 8.15 | 2,115.89 | 8.15 | +1.6 | +20.81 | 0 | 0 |
| 2025/05/28 | 27.5 | +0 | +0 | 2,644 | 7,281.46 | 766 | 28.97 | 2,110.28 | 28.98 | 2,110.68 | 28.99 | +0.41 | +5.35 | 0 | 0 |
| 2025/05/27 | 27.5 | -0.25 | -0.9 | 2,182 | 6,025.87 | 339 | 15.54 | 936.72 | 15.54 | 937.74 | 15.56 | +1.02 | +30.09 | 0 | 0 |
| 2025/05/26 | 27.75 | +0.15 | +0.54 | 2,262 | 6,257.07 | 538 | 23.78 | 1,486.11 | 23.75 | 1,488.92 | 23.8 | +2.82 | +52.42 | 0 | 0 |
| 2025/05/23 | 27.6 | +0.15 | +0.55 | 2,305 | 6,338.95 | 429 | 18.61 | 1,178.65 | 18.59 | 1,180.19 | 18.62 | +1.54 | +35.9 | 0 | 0 |
| 2025/05/22 | 27.45 | -0.35 | -1.26 | 2,574 | 7,072.22 | 341 | 13.25 | 937.49 | 13.26 | 938.84 | 13.28 | +1.35 | +39.74 | 0 | 0 |
| 2025/05/21 | 27.8 | +0.15 | +0.54 | 2,848 | 7,884.06 | 529 | 18.58 | 1,460.9 | 18.53 | 1,465.07 | 18.58 | +4.17 | +78.83 | 0 | 0 |
| 2025/05/20 | 27.65 | -0.15 | -0.54 | 2,762 | 7,632.45 | 304 | 11.01 | 840.09 | 11.01 | 840.24 | 11.01 | +0.15 | +4.93 | 0 | 0 |
| 2025/05/19 | 27.8 | -0.2 | -0.71 | 2,697 | 7,484.68 | 862 | 31.96 | 2,392.26 | 31.96 | 2,395.66 | 32.01 | +3.41 | +39.56 | 0 | 0 |
| 2025/05/16 | 28 | +0.25 | +0.9 | 2,352 | 6,550.54 | 599 | 25.47 | 1,664.3 | 25.41 | 1,669.91 | 25.49 | +5.61 | +93.66 | 0 | 0 |
| 2025/05/15 | 27.75 | -0.05 | -0.18 | 2,880 | 7,988.48 | 708 | 24.59 | 1,964.06 | 24.59 | 1,964.77 | 24.6 | +0.71 | +10.1 | 0 | 0 |
| 2025/05/14 | 27.8 | -0.15 | -0.54 | 3,610 | 10,022.78 | 857 | 23.74 | 2,380.69 | 23.75 | 2,381.66 | 23.76 | +0.97 | +11.38 | 0 | 0 |
| 2025/05/13 | 27.95 | +0.2 | +0.72 | 3,628 | 10,102.34 | 649 | 17.89 | 1,803.99 | 17.86 | 1,807.26 | 17.89 | +3.26 | +50.23 | 0 | 0 |
| 2025/05/12 | 27.75 | +0.3 | +1.09 | 3,406 | 9,436.25 | 249 | 7.31 | 689.12 | 7.3 | 689.92 | 7.31 | +0.81 | +32.33 | 0 | 0 |
| 2025/05/09 | 27.45 | -0.05 | -0.18 | 3,241 | 8,894.27 | 255 | 7.87 | 699.36 | 7.86 | 700.09 | 7.87 | +0.73 | +28.63 | 0 | 0 |
| 2025/05/08 | 27.5 | -0.15 | -0.54 | 3,344 | 9,217.56 | 385 | 11.51 | 1,062.51 | 11.53 | 1,062.44 | 11.53 | -0.07 | -1.69 | 0 | 0 |
| 2025/05/07 | 27.65 | -0.25 | -0.9 | 4,720 | 13,078.04 | 643 | 13.62 | 1,782.84 | 13.63 | 1,783.58 | 13.64 | +0.74 | +11.51 | 0 | 0 |
| 2025/05/06 | 27.9 | +0.65 | +2.39 | 6,867 | 19,036.35 | 1,498 | 21.82 | 4,143.28 | 21.77 | 4,162.74 | 21.87 | +19.46 | +129.91 | 0 | 0 |
| 2025/05/05 | 27.25 | +0.05 | +0.18 | 5,467 | 14,954.42 | 558 | 10.21 | 1,524.24 | 10.19 | 1,526.98 | 10.21 | +2.75 | +49.19 | 0 | 0 |
| 2025/05/02 | 27.2 | +0.05 | +0.18 | 3,411 | 9,256.86 | 146 | 4.28 | 396.17 | 4.28 | 396.3 | 4.28 | +0.13 | +8.9 | 0 | 0 |
| 2025/04/30 | 27.15 | +0.35 | +1.31 | 4,239 | 11,461.47 | 827 | 19.51 | 2,234.24 | 19.49 | 2,240.95 | 19.55 | +6.71 | +81.14 | 0 | 0 |
| 2025/04/29 | 26.8 | +0 | +0 | 4,011 | 10,800.54 | 499 | 12.44 | 1,341.87 | 12.42 | 1,343.88 | 12.44 | +2 | +40.18 | 0 | 0 |
| 2025/04/28 | 26.8 | +0.2 | +0.75 | 3,978 | 10,693.13 | 645 | 16.21 | 1,729.32 | 16.17 | 1,732.37 | 16.2 | +3.04 | +47.21 | 0 | 0 |
| 2025/04/25 | 26.6 | -0.1 | -0.37 | 4,843 | 12,937.36 | 551 | 11.38 | 1,473.36 | 11.39 | 1,474.82 | 11.4 | +1.46 | +26.5 | 0 | 0 |
| 2025/04/24 | 26.7 | +0.15 | +0.56 | 3,493 | 9,304.09 | 578 | 16.55 | 1,540.48 | 16.56 | 1,540.82 | 16.56 | +0.34 | +5.8 | 0 | 0 |
| 2025/04/23 | 26.55 | -0.4 | -1.48 | 5,840 | 15,581.28 | 744 | 12.74 | 1,985.45 | 12.74 | 1,989.56 | 12.77 | +4.11 | +55.17 | 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。
