2633
28.7
TWD+0.15 (0.53%)
2025.07.09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(2025/07/08) 當沖狀況。整體成交張數為493張，佔整體市場成交張數的20.37%。當日現股當沖之總損益為+2.04萬元、每張平均損益則為+41元。
開盤價
28.55
收盤價
28.7
當日範圍
28.45 - 28.7
成交張數
2,835
開盤價(昨)
28.7
收盤價(昨)
28.55
昨日範圍
28.55 - 28.75
成交張數(昨)
2,421
成交金額
8103.87萬
成交金額(昨)
6926.94萬
52週範圍
25.45 - 30.75
發行股數
56億
市值
1615億
現股當沖－歷史逐日資訊
開盤價
28.55
收盤價
28.7
成交張數
2,835
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(%) | ||||||
| 2025/07/09 | 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 |
| 2025/04/22 | 26.95 | +0.7 | +2.67 | 7,044 | 18,841.55 | 1,013 | 14.38 | 2,691.54 | 14.29 | 2,711.93 | 14.39 | +20.39 | +201.33 | 0 | 0 |
| 2025/04/21 | 26.25 | -0.25 | -0.94 | 2,035 | 5,365.67 | 300 | 14.74 | 791.76 | 14.76 | 790.41 | 14.73 | -1.35 | -45 | 0 | 0 |
| 2025/04/18 | 26.5 | -0.1 | -0.38 | 3,003 | 7,982.11 | 374 | 12.46 | 992.33 | 12.43 | 994.42 | 12.46 | +2.1 | +56.02 | 0 | 0 |
| 2025/04/17 | 26.6 | +0.4 | +1.53 | 4,678 | 12,375.91 | 501 | 10.71 | 1,321.05 | 10.67 | 1,328.99 | 10.74 | +7.95 | +158.58 | 0 | 0 |
| 2025/04/16 | 26.2 | -0.3 | -1.13 | 5,567 | 14,599.14 | 1,272 | 22.85 | 3,332.22 | 22.82 | 3,339.19 | 22.87 | +6.97 | +54.8 | 0 | 0 |
| 2025/04/15 | 26.5 | -0.2 | -0.75 | 6,458 | 17,174.99 | 1,157 | 17.91 | 3,072.16 | 17.89 | 3,083.26 | 17.95 | +11.1 | +95.94 | 0 | 0 |
| 2025/04/14 | 26.7 | +0.25 | +0.95 | 7,616 | 20,232.54 | 1,556 | 20.43 | 4,119.02 | 20.36 | 4,136.84 | 20.45 | +17.82 | +114.56 | 0 | 0 |
| 2025/04/11 | 26.45 | -0.05 | -0.19 | 8,776 | 23,032.15 | 2,445 | 27.86 | 6,410.54 | 27.83 | 6,424.85 | 27.9 | +14.31 | +58.55 | 1 | 0.01 |
| 2025/04/10 | 26.5 | +1.05 | +4.13 | 10,738 | 28,699.57 | 2,194 | 20.43 | 5,868.56 | 20.45 | 5,874.19 | 20.47 | +5.64 | +25.71 | 0 | 0 |
| 2025/04/09 | 25.45 | -0.7 | -2.68 | 13,000 | 33,481.61 | 3,964 | 30.49 | 10,209.12 | 30.49 | 10,221.06 | 30.53 | +11.93 | +30.1 | 0 | 0 |
| 2025/04/08 | 26.15 | +0.25 | +0.97 | 14,774 | 38,747.91 | 3,797 | 25.7 | 9,952.43 | 25.69 | 9,981.36 | 25.76 | +28.93 | +76.19 | 1 | 0.01 |
| 2025/04/07 | 25.9 | -1.3 | -4.78 | 19,739 | 51,047.43 | 7,448 | 37.73 | 19,221.3 | 37.65 | 19,344.46 | 37.9 | +123.16 | +165.36 | 25 | 0.13 |
| 2025/04/02 | 27.2 | +0.15 | +0.55 | 2,951 | 8,046.4 | 195 | 6.61 | 530.24 | 6.59 | 531.63 | 6.61 | +1.4 | +71.54 | 0 | 0 |
| 2025/04/01 | 27.05 | +0.35 | +1.31 | 2,551 | 6,883.53 | 370 | 14.51 | 995.71 | 14.47 | 999.79 | 14.52 | +4.08 | +110.41 | 0 | 0 |
| 2025/03/31 | 26.7 | -0.5 | -1.84 | 6,959 | 18,663.49 | 810 | 11.64 | 2,168.36 | 11.62 | 2,178.59 | 11.67 | +10.23 | +126.3 | 0 | 0 |
| 2025/03/28 | 27.2 | -0.25 | -0.91 | 2,425 | 6,591.64 | 366 | 15.09 | 995.34 | 15.1 | 995.25 | 15.1 | -0.1 | -2.6 | 0 | 0 |
| 2025/03/27 | 27.45 | +0.15 | +0.55 | 2,987 | 8,178.77 | 329 | 11.01 | 898.37 | 10.98 | 900.85 | 11.01 | +2.48 | +75.38 | 0 | 0 |
| 2025/03/26 | 27.3 | -0.05 | -0.18 | 2,219 | 6,058.76 | 139 | 6.26 | 379.31 | 6.26 | 379.5 | 6.26 | +0.2 | +14.39 | 0 | 0 |
| 2025/03/25 | 27.35 | +0.05 | +0.18 | 2,341 | 6,382.56 | 334 | 14.27 | 911.7 | 14.28 | 911.96 | 14.29 | +0.26 | +7.78 | 0 | 0 |
| 2025/03/24 | 27.3 | +0.15 | +0.55 | 1,842 | 5,038.55 | 104 | 5.65 | 284.01 | 5.64 | 284.32 | 5.64 | +0.31 | +29.81 | 0 | 0 |
| 2025/03/21 | 27.15 | -0.3 | -1.09 | 10,408 | 28,325.39 | 150 | 1.44 | 410.09 | 1.45 | 410.12 | 1.45 | +0.03 | +2 | 0 | 0 |
| 2025/03/20 | 27.45 | +0.1 | +0.37 | 2,508 | 6,870.48 | 138 | 5.5 | 377.65 | 5.5 | 378.17 | 5.5 | +0.52 | +37.32 | 0 | 0 |
| 2025/03/19 | 27.35 | +0 | +0 | 2,740 | 7,482.48 | 209 | 7.63 | 570.74 | 7.63 | 570.5 | 7.62 | -0.24 | -11.48 | 0 | 0 |
| 2025/03/18 | 27.35 | +0.25 | +0.92 | 2,569 | 7,004.89 | 122 | 4.75 | 332.37 | 4.74 | 333.57 | 4.76 | +1.21 | +98.77 | 0 | 0 |
| 2025/03/17 | 27.1 | -0.2 | -0.73 | 2,837 | 7,696.5 | 138 | 4.86 | 374.43 | 4.86 | 374.32 | 4.86 | -0.11 | -7.97 | 0 | 0 |
| 2025/03/14 | 27.3 | +0.15 | +0.55 | 3,144 | 8,574.69 | 155 | 4.93 | 422.62 | 4.93 | 423.21 | 4.94 | +0.58 | +37.74 | 0 | 0 |
| 2025/03/13 | 27.15 | -0.25 | -0.91 | 3,116 | 8,480.09 | 314 | 10.08 | 854.25 | 10.07 | 854.75 | 10.08 | +0.49 | +15.76 | 0 | 0 |
| 2025/03/12 | 27.4 | +0.2 | +0.74 | 3,019 | 8,235.59 | 336 | 11.13 | 913.65 | 11.09 | 915.3 | 11.11 | +1.65 | +49.11 | 1 | 0.03 |
| 2025/03/11 | 27.2 | -0.25 | -0.91 | 6,109 | 16,541.64 | 1,215 | 19.89 | 3,287.8 | 19.88 | 3,295.13 | 19.92 | +7.33 | +60.29 | 0 | 0 |
| 2025/03/10 | 27.45 | -0.15 | -0.54 | 4,506 | 12,380.63 | 401 | 8.9 | 1,101.7 | 8.9 | 1,102.17 | 8.9 | +0.47 | +11.85 | 0 | 0 |
| 2025/03/07 | 27.6 | -0.1 | -0.36 | 2,190 | 6,049.77 | 67 | 3.06 | 185.16 | 3.06 | 185.15 | 3.06 | -0.01 | -2.24 | 0 | 0 |
| 2025/03/06 | 27.7 | -0.2 | -0.72 | 2,239 | 6,211.1 | 183 | 8.17 | 507.78 | 8.18 | 508.04 | 8.18 | +0.26 | +14.21 | 1 | 0.04 |
| 2025/03/05 | 27.9 | +0.25 | +0.9 | 2,714 | 7,560.44 | 221 | 8.14 | 614.49 | 8.13 | 615.48 | 8.14 | +0.99 | +44.8 | 0 | 0 |
| 2025/03/04 | 27.65 | -0.15 | -0.54 | 5,050 | 13,973.95 | 809 | 16.02 | 2,234.66 | 15.99 | 2,241.11 | 16.04 | +6.45 | +79.67 | 0 | 0 |
| 2025/03/03 | 27.8 | +0.3 | +1.09 | 4,957 | 13,776.75 | 461 | 9.3 | 1,280.58 | 9.3 | 1,281.43 | 9.3 | +0.86 | +18.66 | 0 | 0 |
| 2025/02/27 | 27.5 | -0.65 | -2.31 | 9,369 | 25,916.95 | 1,304 | 13.92 | 3,592.18 | 13.86 | 3,632.69 | 14.02 | +40.51 | +310.66 | 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。
