2633
28.6
TWD-0.35 (-1.21%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為177張，佔整體市場成交張數的7.14%。當日現股當沖之總損益為-950元、每張平均損益則為-5元。
開盤價
28.75
收盤價
28.6
當日範圍
28.55 - 28.75
成交張數
2,478
開盤價(昨)
28.8
收盤價(昨)
28.95
昨日範圍
28.65 - 29
成交張數(昨)
2,296
成交金額
7092.63萬
成交金額(昨)
6614.52萬
52週範圍
28.4 - 30.8
發行股數
56億
市值
1610億
現股當沖－歷史逐日資訊
開盤價
28.75
收盤價
28.6
成交張數
2,478
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(%) | ||||||
| 11/21 | 28.6 | -0.35 | -1.21 | 2,478 | 7,093.87 | 177 | 7.14 | 507.07 | 7.15 | 506.98 | 7.15 | -0.1 | -5.37 | 0 | 0 |
| 11/20 | 28.95 | +0.05 | +0.17 | 2,296 | 6,615.11 | 450 | 19.6 | 1,295.97 | 19.59 | 1,298.56 | 19.63 | +2.59 | +57.56 | 0 | 0 |
| 11/19 | 28.9 | -0.05 | -0.17 | 2,072 | 6,005.27 | 180 | 8.69 | 520.9 | 8.67 | 520.53 | 8.67 | -0.37 | -20.56 | 0 | 0 |
| 11/18 | 28.95 | +0.25 | +0.87 | 3,163 | 9,117.28 | 179 | 5.66 | 515.07 | 5.65 | 515.85 | 5.66 | +0.78 | +43.3 | 0 | 0 |
| 11/15 | 28.7 | +0.3 | +1.06 | 2,880 | 8,229.76 | 155 | 5.38 | 442.29 | 5.37 | 443.63 | 5.39 | +1.34 | +86.77 | 0 | 0 |
| 11/14 | 28.4 | -0.1 | -0.35 | 2,883 | 8,212.76 | 262 | 9.09 | 745.62 | 9.08 | 747.2 | 9.1 | +1.58 | +60.5 | 0 | 0 |
| 11/13 | 28.5 | -0.3 | -1.04 | 2,763 | 7,885.55 | 211 | 7.64 | 602.54 | 7.64 | 602.57 | 7.64 | +0.03 | +1.42 | 0 | 0 |
| 11/12 | 28.8 | +0 | +0 | 6,174 | 17,686.16 | 333 | 5.39 | 952.7 | 5.39 | 954.68 | 5.4 | +1.99 | +59.61 | 0 | 0 |
| 11/11 | 28.8 | +0 | +0 | 2,587 | 7,428.39 | 177 | 6.84 | 508.98 | 6.85 | 508.58 | 6.85 | -0.4 | -22.32 | 0 | 0 |
| 11/08 | 28.8 | -0.1 | -0.35 | 2,286 | 6,591.31 | 126 | 5.51 | 363.45 | 5.51 | 363.35 | 5.51 | -0.1 | -8.33 | 0 | 0 |
| 11/07 | 28.9 | -0.1 | -0.34 | 3,322 | 9,590.56 | 404 | 12.16 | 1,167.39 | 12.17 | 1,167.66 | 12.18 | +0.27 | +6.68 | 0 | 0 |
| 11/06 | 29 | -0.2 | -0.68 | 3,176 | 9,206.05 | 135 | 4.25 | 391.54 | 4.25 | 391.94 | 4.26 | +0.4 | +29.26 | 0 | 0 |
| 11/05 | 29.2 | +0 | +0 | 3,021 | 8,779.13 | 314 | 10.39 | 911.68 | 10.38 | 914.57 | 10.42 | +2.89 | +92.04 | 0 | 0 |
| 11/04 | 29.2 | +0.3 | +1.04 | 3,141 | 9,130.46 | 318 | 10.12 | 923.14 | 10.11 | 925.6 | 10.14 | +2.45 | +77.04 | 0 | 0 |
| 11/01 | 28.9 | -0.25 | -0.86 | 4,536 | 13,100.91 | 290 | 6.39 | 837.93 | 6.4 | 839.13 | 6.41 | +1.2 | +41.38 | 0 | 0 |
| 10/30 | 29.15 | +0 | +0 | 4,847 | 14,097.34 | 126 | 2.6 | 365.96 | 2.6 | 367 | 2.6 | +1.03 | +82.14 | 0 | 0 |
| 10/29 | 29.15 | +0.15 | +0.52 | 3,938 | 11,419.48 | 236 | 5.99 | 684.69 | 6 | 685.69 | 6 | +1 | +42.37 | 0 | 0 |
| 10/28 | 29 | -0.15 | -0.51 | 2,366 | 6,870.28 | 116 | 4.9 | 336.98 | 4.9 | 336.89 | 4.9 | -0.09 | -7.33 | 0 | 0 |
| 10/25 | 29.15 | +0.1 | +0.34 | 1,225 | 3,563.17 | 30 | 2.45 | 87.28 | 2.45 | 87.34 | 2.45 | +0.07 | +23.33 | 0 | 0 |
| 10/24 | 29.05 | -0.05 | -0.17 | 2,882 | 8,373.31 | 80 | 2.78 | 232.56 | 2.78 | 232.79 | 2.78 | +0.23 | +28.75 | 0 | 0 |
| 10/23 | 29.1 | +0 | +0 | 1,950 | 5,675.89 | 103 | 5.28 | 299.75 | 5.28 | 299.99 | 5.29 | +0.23 | +22.82 | 0 | 0 |
| 10/22 | 29.1 | -0.15 | -0.51 | 1,400 | 4,080.8 | 112 | 8 | 326.51 | 8 | 326.59 | 8 | +0.08 | +7.14 | 0 | 0 |
| 10/21 | 29.25 | -0.1 | -0.34 | 1,195 | 3,499.48 | 119 | 9.95 | 348.59 | 9.96 | 348.28 | 9.95 | -0.31 | -26.05 | 0 | 0 |
| 10/18 | 29.35 | +0.3 | +1.03 | 3,221 | 9,432.99 | 175 | 5.43 | 511.37 | 5.42 | 512.78 | 5.44 | +1.42 | +80.86 | 0 | 0 |
| 10/17 | 29.05 | +0 | +0 | 2,504 | 7,280.8 | 277 | 11.06 | 805.7 | 11.07 | 805.37 | 11.06 | -0.34 | -12.09 | 0 | 0 |
| 10/16 | 29.05 | -0.2 | -0.68 | 3,642 | 10,594.2 | 309 | 8.48 | 899.25 | 8.49 | 899.14 | 8.49 | -0.11 | -3.56 | 0 | 0 |
| 10/15 | 29.25 | +0.05 | +0.17 | 3,697 | 10,803.24 | 200 | 5.41 | 583.87 | 5.4 | 584.25 | 5.41 | +0.39 | +19.25 | 0 | 0 |
| 10/14 | 29.2 | +0 | +0 | 1,386 | 4,041.83 | 66 | 4.76 | 192.59 | 4.76 | 192.56 | 4.76 | -0.02 | -3.03 | 0 | 0 |
| 10/11 | 29.2 | +0.1 | +0.34 | 1,564 | 4,573.93 | 123 | 7.86 | 359.56 | 7.86 | 359.65 | 7.86 | +0.1 | +7.72 | 0 | 0 |
| 10/09 | 29.1 | -0.1 | -0.34 | 3,250 | 9,470.59 | 290 | 8.92 | 846.42 | 8.94 | 845.74 | 8.93 | -0.69 | -23.62 | 0 | 0 |
| 10/08 | 29.2 | -0.1 | -0.34 | 4,187 | 12,230.67 | 423 | 10.1 | 1,236.75 | 10.11 | 1,236.59 | 10.11 | -0.17 | -3.9 | 0 | 0 |
| 10/07 | 29.3 | -0.2 | -0.68 | 3,555 | 10,434.88 | 493 | 13.87 | 1,447.29 | 13.87 | 1,448.63 | 13.88 | +1.34 | +27.28 | 0 | 0 |
| 10/04 | 29.5 | -0.15 | -0.51 | 4,275 | 12,568.38 | 443 | 10.36 | 1,302.66 | 10.36 | 1,303.95 | 10.37 | +1.28 | +29.01 | 0 | 0 |
| 10/01 | 29.65 | +0.05 | +0.17 | 1,901 | 5,617.29 | 372 | 19.57 | 1,099.61 | 19.58 | 1,101.16 | 19.6 | +1.56 | +41.94 | 0 | 0 |
| 09/30 | 29.6 | -0.1 | -0.34 | 3,440 | 10,207.81 | 336 | 9.77 | 996.96 | 9.77 | 998.13 | 9.78 | +1.18 | +35.12 | 0 | 0 |
| 09/27 | 29.7 | +0.05 | +0.17 | 3,984 | 11,791.15 | 384 | 9.64 | 1,135.21 | 9.63 | 1,137.79 | 9.65 | +2.57 | +66.93 | 0 | 0 |
| 09/26 | 29.65 | -0.05 | -0.17 | 1,855 | 5,500.08 | 372 | 20.06 | 1,103.9 | 20.07 | 1,103.78 | 20.07 | -0.13 | -3.49 | 0 | 0 |
| 09/25 | 29.7 | +0.05 | +0.17 | 2,380 | 7,066.81 | 406 | 17.06 | 1,205.69 | 17.06 | 1,205.56 | 17.06 | -0.14 | -3.45 | 0 | 0 |
| 09/24 | 29.65 | -0.15 | -0.5 | 1,504 | 4,452.47 | 243 | 16.16 | 720.15 | 16.17 | 719.98 | 16.17 | -0.17 | -7.2 | 0 | 0 |
| 09/23 | 29.8 | +0 | +0 | 1,531 | 4,549.72 | 216 | 14.11 | 640.52 | 14.08 | 643.19 | 14.14 | +2.67 | +123.38 | 0 | 0 |
| 09/20 | 29.8 | +0.3 | +1.02 | 10,014 | 29,728.99 | 1,366 | 13.64 | 4,037.24 | 13.58 | 4,063.76 | 13.67 | +26.52 | +194.18 | 0 | 0 |
| 09/19 | 29.5 | -0.15 | -0.51 | 2,074 | 6,133.56 | 72 | 3.47 | 212.74 | 3.47 | 213.1 | 3.47 | +0.36 | +50.69 | 0 | 0 |
| 09/18 | 29.65 | -0.05 | -0.17 | 1,598 | 4,730.48 | 235 | 14.7 | 695.59 | 14.7 | 696.42 | 14.72 | +0.83 | +35.32 | 0 | 0 |
| 09/16 | 29.7 | +0.1 | +0.34 | 2,264 | 6,706.24 | 338 | 14.93 | 1,000.77 | 14.92 | 1,001.47 | 14.93 | +0.69 | +20.56 | 0 | 0 |
| 09/13 | 29.6 | -0.1 | -0.34 | 2,516 | 7,432.36 | 350 | 13.91 | 1,032.95 | 13.9 | 1,034.08 | 13.91 | +1.12 | +32.14 | 0 | 0 |
| 09/12 | 29.7 | +0.4 | +1.37 | 3,502 | 10,365.04 | 201 | 5.74 | 593.34 | 5.72 | 594.56 | 5.74 | +1.22 | +60.7 | 0 | 0 |
| 09/11 | 29.3 | -0.05 | -0.17 | 4,140 | 12,199.13 | 551 | 13.31 | 1,620.77 | 13.29 | 1,623.4 | 13.31 | +2.63 | +47.82 | 0 | 0 |
| 09/10 | 29.35 | +0.25 | +0.86 | 1,727 | 5,057.38 | 224 | 12.97 | 655.67 | 12.96 | 655.64 | 12.96 | -0.04 | -1.56 | 0 | 0 |
| 09/09 | 29.1 | -0.3 | -1.02 | 2,451 | 7,132.64 | 303 | 12.36 | 881.77 | 12.36 | 882.4 | 12.37 | +0.63 | +20.79 | 0 | 0 |
| 09/06 | 29.4 | +0.4 | +1.38 | 1,881 | 5,504.17 | 314 | 16.7 | 917.36 | 16.67 | 918.47 | 16.69 | +1.11 | +35.35 | 0 | 0 |
| 09/05 | 29 | +0 | +0 | 2,325 | 6,766.37 | 306 | 13.16 | 892.01 | 13.18 | 892.51 | 13.19 | +0.5 | +16.34 | 0 | 0 |
| 09/04 | 29 | -0.35 | -1.19 | 5,243 | 15,233.99 | 465 | 8.87 | 1,350.59 | 8.87 | 1,352.48 | 8.88 | +1.9 | +40.86 | 0 | 0 |
| 09/03 | 29.35 | -0.15 | -0.51 | 2,090 | 6,142.35 | 168 | 8.04 | 493.7 | 8.04 | 494.36 | 8.05 | +0.66 | +38.99 | 0 | 0 |
| 09/02 | 29.5 | -0.4 | -1.34 | 2,625 | 7,763.26 | 211 | 8.04 | 623.78 | 8.04 | 624.08 | 8.04 | +0.29 | +13.74 | 0 | 0 |
| 08/30 | 29.9 | +0.5 | +1.7 | 9,853 | 29,362.94 | 799 | 8.11 | 2,373.19 | 8.08 | 2,386.07 | 8.13 | +12.88 | +161.2 | 0 | 0 |
| 08/29 | 29.4 | -0.1 | -0.34 | 2,346 | 6,899.05 | 147 | 6.27 | 432.25 | 6.27 | 432.43 | 6.27 | +0.17 | +11.9 | 0 | 0 |
| 08/28 | 29.5 | -0.2 | -0.67 | 2,890 | 8,508.72 | 165 | 5.71 | 485.7 | 5.71 | 485.9 | 5.71 | +0.2 | +12.12 | 0 | 0 |
| 08/27 | 29.7 | +0.05 | +0.17 | 1,592 | 4,710.81 | 425 | 26.69 | 1,255.77 | 26.66 | 1,257.83 | 26.7 | +2.06 | +48.47 | 0 | 0 |
| 08/26 | 29.65 | +0.3 | +1.02 | 1,878 | 5,557.91 | 324 | 17.25 | 958.08 | 17.24 | 959.96 | 17.27 | +1.88 | +58.02 | 0 | 0 |
| 08/23 | 29.35 | -0.1 | -0.34 | 1,806 | 5,310.16 | 219 | 12.13 | 644.21 | 12.13 | 643.72 | 12.12 | -0.48 | -22.15 | 0 | 0 |
| 08/22 | 29.45 | -0.2 | -0.67 | 2,627 | 7,754.38 | 200 | 7.61 | 590.33 | 7.61 | 590.32 | 7.61 | -0.01 | -0.5 | 0 | 0 |
| 08/21 | 29.65 | +0 | +0 | 3,066 | 9,077.59 | 538 | 17.54 | 1,594.04 | 17.56 | 1,590.23 | 17.52 | -3.81 | -70.72 | 0 | 0 |
| 08/20 | 29.65 | -0.15 | -0.5 | 4,185 | 12,482.86 | 142 | 3.39 | 422.8 | 3.39 | 423.68 | 3.39 | +0.89 | +62.32 | 0 | 0 |
| 08/19 | 29.8 | -0.05 | -0.17 | 6,081 | 18,196.67 | 434 | 7.14 | 1,296.99 | 7.13 | 1,298.05 | 7.13 | +1.05 | +24.31 | 0 | 0 |
| 08/16 | 29.85 | +0.7 | +2.4 | 12,438 | 37,110.91 | 2,416 | 19.42 | 7,159.84 | 19.29 | 7,223.89 | 19.47 | +64.05 | +265.11 | 0 | 0 |
| 08/15 | 29.15 | -0.3 | -1.02 | 2,942 | 8,629.62 | 379 | 12.88 | 1,113.57 | 12.9 | 1,114.4 | 12.91 | +0.83 | +22.03 | 0 | 0 |
| 08/14 | 29.45 | +0.25 | +0.86 | 3,869 | 11,375.73 | 693 | 17.91 | 2,037.64 | 17.91 | 2,038.32 | 17.92 | +0.68 | +9.74 | 0 | 0 |
| 08/13 | 29.2 | -0.1 | -0.34 | 2,881 | 8,425.45 | 365 | 12.67 | 1,067.69 | 12.67 | 1,067.9 | 12.67 | +0.21 | +5.89 | 0 | 0 |
| 08/12 | 29.3 | +0.1 | +0.34 | 3,019 | 8,845.76 | 355 | 11.76 | 1,040.41 | 11.76 | 1,041.12 | 11.77 | +0.71 | +20 | 0 | 0 |
| 08/09 | 29.2 | +0.2 | +0.69 | 4,667 | 13,624.2 | 1,139 | 24.41 | 3,324.96 | 24.4 | 3,327.77 | 24.43 | +2.81 | +24.67 | 0 | 0 |
| 08/08 | 29 | -0.3 | -1.02 | 3,370 | 9,791.91 | 320 | 9.5 | 930.85 | 9.51 | 929.72 | 9.49 | -1.14 | -35.47 | 0 | 0 |
| 08/07 | 29.3 | +0.25 | +0.86 | 5,056 | 14,733.52 | 695 | 13.75 | 2,020.07 | 13.71 | 2,029.87 | 13.78 | +9.8 | +141.01 | 0 | 0 |
| 08/06 | 29.05 | +0.15 | +0.52 | 6,727 | 19,574.28 | 1,069 | 15.89 | 3,101.28 | 15.84 | 3,111.24 | 15.89 | +9.96 | +93.22 | 7 | 0.1 |
| 08/05 | 28.9 | -0.95 | -3.18 | 9,584 | 27,805.24 | 1,717 | 17.92 | 4,982.98 | 17.92 | 4,990.58 | 17.95 | +7.6 | +44.26 | 0 | 0 |
| 08/02 | 29.85 | -0.05 | -0.17 | 5,088 | 15,120.41 | 910 | 17.88 | 2,701.93 | 17.87 | 2,706.09 | 17.9 | +4.17 | +45.77 | 0 | 0 |
| 08/01 | 29.9 | +0.15 | +0.5 | 2,695 | 8,037.27 | 163 | 6.05 | 485.58 | 6.04 | 486.66 | 6.06 | +1.07 | +65.95 | 0 | 0 |
| 07/31 | 29.75 | -0.1 | -0.34 | 4,074 | 12,155.7 | 312 | 7.66 | 929.08 | 7.64 | 929.97 | 7.65 | +0.89 | +28.53 | 0 | 0 |
| 07/30 | 29.85 | -0.05 | -0.17 | 3,348 | 9,954.8 | 316 | 9.44 | 937.98 | 9.42 | 941.17 | 9.45 | +3.19 | +100.95 | 0 | 0 |
| 07/29 | 29.9 | +0.15 | +0.5 | 4,628 | 13,800.82 | 299 | 6.46 | 891.08 | 6.46 | 892.7 | 6.47 | +1.62 | +54.18 | 0 | 0 |
| 07/26 | 29.75 | -0.15 | -0.5 | 4,354 | 12,920.54 | 525 | 12.06 | 1,555.33 | 12.04 | 1,562.12 | 12.09 | +6.8 | +129.52 | 0 | 0 |
| 07/23 | 29.9 | +0.25 | +0.84 | 3,952 | 11,780.3 | 203 | 5.14 | 604.14 | 5.13 | 604.8 | 5.13 | +0.67 | +32.76 | 0 | 0 |
| 07/22 | 29.65 | +0 | +0 | 6,732 | 19,930.65 | 778 | 11.56 | 2,302.34 | 11.55 | 2,303.53 | 11.56 | +1.18 | +15.17 | 0 | 0 |
| 07/19 | 29.65 | -0.25 | -0.84 | 6,897 | 20,427.17 | 1,066 | 15.46 | 3,156.57 | 15.45 | 3,160.09 | 15.47 | +3.52 | +32.97 | 0 | 0 |
| 07/18 | 29.9 | +0.3 | +1.01 | 7,950 | 23,584.79 | 1,029 | 12.94 | 3,048.49 | 12.93 | 3,060.45 | 12.98 | +11.96 | +116.28 | 0 | 0 |
| 07/17 | 29.6 | -0.25 | -0.84 | 6,671 | 19,796.06 | 94 | 1.41 | 279.28 | 1.41 | 278.81 | 1.41 | -0.47 | -49.47 | 0 | 0 |
| 07/16 | 29.85 | +0.22 | +0.74 | 7,770 | 23,154.26 | 234 | 3.01 | 697.21 | 3.01 | 698.51 | 3.02 | +1.3 | +55.56 | 1 | 0.01 |
| 07/15 | 30.65 | -0.1 | -0.33 | 8,174 | 25,167.08 | 826 | 10.1 | 2,552.43 | 10.14 | 2,536.71 | 10.08 | -15.72 | -190.38 | 0 | 0 |
| 07/12 | 30.75 | +0.2 | +0.65 | 6,174 | 18,931.27 | 128 | 2.07 | 390.82 | 2.06 | 393.3 | 2.08 | +2.48 | +193.36 | 0 | 0 |
| 07/11 | 30.55 | +0.05 | +0.16 | 3,432 | 10,474.26 | 77 | 2.24 | 234.48 | 2.24 | 235.3 | 2.25 | +0.82 | +106.49 | 0 | 0 |
| 07/10 | 30.5 | -0.2 | -0.65 | 4,029 | 12,302.58 | 241 | 5.98 | 736.6 | 5.99 | 735.09 | 5.98 | -1.5 | -62.45 | 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。
