2633
26.45
TWD-0.05 (-0.19%)
2025.04.11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(2025/04/10) 當沖狀況。整體成交張數為2,194張，佔整體市場成交張數的20.43%。當日現股當沖之總損益為+5.64萬元、每張平均損益則為+26元。
開盤價
26.35
收盤價
26.45
當日範圍
25.95 - 26.5
成交張數
8,734
開盤價(昨)
27.25
收盤價(昨)
26.5
昨日範圍
26.45 - 27.25
成交張數(昨)
10,738
成交金額
2.29億
成交金額(昨)
2.87億
52週範圍
25.45 - 30.75
發行股數
56億
市值
1489億
現股當沖－歷史逐日資訊
開盤價
26.35
收盤價
26.45
成交張數
8,734
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(%) | ||||||
| 2025/04/10 | 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 |
| 2025/02/26 | 28.15 | +0.2 | +0.72 | 2,143 | 6,017.93 | 398 | 18.57 | 1,117.36 | 18.57 | 1,117.57 | 18.57 | +0.21 | +5.4 | 0 | 0 |
| 2025/02/25 | 27.95 | -0.25 | -0.89 | 2,154 | 6,028.85 | 312 | 14.48 | 873.86 | 14.49 | 873.32 | 14.49 | -0.54 | -17.31 | 0 | 0 |
| 2025/02/24 | 28.2 | +0.3 | +1.08 | 2,140 | 6,006.59 | 66 | 3.08 | 184.49 | 3.07 | 185.61 | 3.09 | +1.12 | +170.45 | 0 | 0 |
| 2025/02/21 | 27.9 | -0.2 | -0.71 | 3,386 | 9,463.13 | 296 | 8.74 | 826.88 | 8.74 | 828.12 | 8.75 | +1.24 | +41.72 | 0 | 0 |
| 2025/02/20 | 28.1 | -0.15 | -0.53 | 2,562 | 7,182.3 | 387 | 15.1 | 1,085.16 | 15.11 | 1,085.62 | 15.12 | +0.46 | +11.76 | 0 | 0 |
| 2025/02/19 | 28.25 | +0.05 | +0.18 | 2,449 | 6,908.36 | 75 | 3.06 | 211.47 | 3.06 | 211.69 | 3.06 | +0.22 | +29.33 | 0 | 0 |
| 2025/02/18 | 28.2 | +0.1 | +0.36 | 1,159 | 3,259.06 | 61 | 5.26 | 171.47 | 5.26 | 171.6 | 5.27 | +0.12 | +20.49 | 0 | 0 |
| 2025/02/17 | 28.1 | +0.05 | +0.18 | 1,918 | 5,399.89 | 284 | 14.81 | 800 | 14.82 | 799.2 | 14.8 | -0.8 | -28.17 | 0 | 0 |
| 2025/02/14 | 28.05 | +0.05 | +0.18 | 3,364 | 9,447.54 | 131 | 3.89 | 366.8 | 3.88 | 367.81 | 3.89 | +1.01 | +77.1 | 0 | 0 |
| 2025/02/13 | 28 | +0.05 | +0.18 | 2,742 | 7,652.23 | 109 | 3.98 | 303.62 | 3.97 | 304.7 | 3.98 | +1.08 | +99.08 | 0 | 0 |
| 2025/02/12 | 27.95 | +0.2 | +0.72 | 4,295 | 11,971.12 | 533 | 12.41 | 1,483.28 | 12.39 | 1,487.46 | 12.43 | +4.18 | +78.52 | 0 | 0 |
| 2025/02/11 | 27.75 | +0.1 | +0.36 | 2,072 | 5,737.45 | 190 | 9.17 | 525.52 | 9.16 | 525.64 | 9.16 | +0.12 | +6.32 | 0 | 0 |
| 2025/02/10 | 27.65 | -0.2 | -0.72 | 3,187 | 8,824.3 | 489 | 15.34 | 1,354.85 | 15.35 | 1,356.77 | 15.38 | +1.92 | +39.16 | 0 | 0 |
| 2025/02/07 | 27.85 | -0.3 | -1.07 | 2,908 | 8,105.25 | 182 | 6.26 | 507.49 | 6.26 | 508.62 | 6.28 | +1.12 | +61.81 | 0 | 0 |
| 2025/02/06 | 28.15 | +0.85 | +3.11 | 7,403 | 20,707.82 | 1,082 | 14.62 | 3,013.12 | 14.55 | 3,033.84 | 14.65 | +20.72 | +191.5 | 1 | 0.01 |
| 2025/02/05 | 27.3 | +0.3 | +1.11 | 3,188 | 8,695.06 | 366 | 11.48 | 996.25 | 11.46 | 1,000.78 | 11.51 | +4.54 | +123.91 | 0 | 0 |
| 2025/02/04 | 27 | -0.35 | -1.28 | 3,104 | 8,420.18 | 348 | 11.21 | 945.51 | 11.23 | 947.07 | 11.25 | +1.55 | +44.54 | 0 | 0 |
| 2025/02/03 | 27.35 | +0 | +0 | 4,684 | 12,785.62 | 1,151 | 24.57 | 3,139.28 | 24.55 | 3,148.4 | 24.62 | +9.12 | +79.28 | 0 | 0 |
| 2025/01/22 | 27.35 | +0 | +0 | 3,127 | 8,559.1 | 236 | 7.55 | 645.26 | 7.54 | 645.89 | 7.55 | +0.63 | +26.69 | 0 | 0 |
| 2025/01/21 | 27.35 | +0.15 | +0.55 | 2,739 | 7,481.17 | 204 | 7.45 | 557.32 | 7.45 | 556.97 | 7.44 | -0.35 | -17.16 | 0 | 0 |
| 2025/01/20 | 27.2 | +0.05 | +0.18 | 2,647 | 7,199.88 | 155 | 5.86 | 421.33 | 5.85 | 421.36 | 5.85 | +0.03 | +1.61 | 0 | 0 |
| 2025/01/17 | 27.15 | +0.2 | +0.74 | 3,530 | 9,573.89 | 536 | 15.18 | 1,452.67 | 15.17 | 1,451.2 | 15.16 | -1.48 | -27.52 | 0 | 0 |
| 2025/01/16 | 26.95 | +0.45 | +1.7 | 2,812 | 7,544.07 | 241 | 8.57 | 645.45 | 8.56 | 648.19 | 8.59 | +2.74 | +113.69 | 0 | 0 |
| 2025/01/15 | 26.5 | -0.2 | -0.75 | 2,859 | 7,605.44 | 366 | 12.8 | 974 | 12.81 | 975.15 | 12.82 | +1.15 | +31.28 | 0 | 0 |
| 2025/01/14 | 26.7 | +0.4 | +1.52 | 4,139 | 11,007.21 | 498 | 12.03 | 1,324.35 | 12.03 | 1,326.45 | 12.05 | +2.1 | +42.27 | 0 | 0 |
| 2025/01/13 | 26.3 | -0.3 | -1.13 | 8,374 | 21,953.13 | 1,221 | 14.58 | 3,200.5 | 14.58 | 3,212.05 | 14.63 | +11.54 | +94.55 | 0 | 0 |
| 2025/01/10 | 26.6 | -0.2 | -0.75 | 5,998 | 15,930.13 | 429 | 7.15 | 1,139.58 | 7.15 | 1,142.59 | 7.17 | +3 | +70.05 | 0 | 0 |
| 2025/01/09 | 26.8 | -0.2 | -0.74 | 7,005 | 18,755.91 | 712 | 10.16 | 1,906.25 | 10.16 | 1,910.65 | 10.19 | +4.4 | +61.8 | 1 | 0.01 |
| 2025/01/08 | 27 | -0.45 | -1.64 | 9,662 | 26,155.94 | 795 | 8.23 | 2,151.03 | 8.22 | 2,160.03 | 8.26 | +8.99 | +113.14 | 0 | 0 |
| 2025/01/07 | 27.45 | +0.05 | +0.18 | 6,732 | 18,444.28 | 724 | 10.75 | 1,979.58 | 10.73 | 1,992.58 | 10.8 | +13 | +179.56 | 0 | 0 |
| 2025/01/06 | 27.4 | +0.05 | +0.18 | 6,295 | 17,288.3 | 591 | 9.39 | 1,621.93 | 9.38 | 1,627.45 | 9.41 | +5.52 | +93.4 | 0 | 0 |
| 2025/01/03 | 27.35 | -0.35 | -1.26 | 5,269 | 14,463.34 | 302 | 5.73 | 827.96 | 5.72 | 831.46 | 5.75 | +3.5 | +115.89 | 0 | 0 |
| 2025/01/02 | 27.7 | -0.1 | -0.36 | 5,274 | 14,558.94 | 447 | 8.48 | 1,233.36 | 8.47 | 1,236.49 | 8.49 | +3.13 | +70.13 | 0 | 0 |
| 2024/12/31 | 27.8 | -0.1 | -0.36 | 4,151 | 11,490.64 | 350 | 8.43 | 968.36 | 8.43 | 972.38 | 8.46 | +4.02 | +114.86 | 0 | 0 |
| 2024/12/30 | 27.9 | -0.15 | -0.53 | 1,622 | 4,535.43 | 140 | 8.63 | 391.36 | 8.63 | 391.49 | 8.63 | +0.13 | +9.29 | 0 | 0 |
| 2024/12/27 | 28.05 | +0.1 | +0.36 | 966 | 2,702.92 | 31 | 3.21 | 86.81 | 3.21 | 86.84 | 3.21 | +0.04 | +12.9 | 0 | 0 |
| 2024/12/26 | 27.95 | +0 | +0 | 1,217 | 3,412.09 | 44 | 3.62 | 123.14 | 3.61 | 123.83 | 3.63 | +0.69 | +157.95 | 0 | 0 |
| 2024/12/25 | 27.95 | +0 | +0 | 890 | 2,488.83 | 27 | 3.03 | 75.47 | 3.03 | 75.79 | 3.05 | +0.33 | +120.37 | 0 | 0 |
| 2024/12/24 | 27.95 | +0.2 | +0.72 | 2,288 | 6,405.92 | 191 | 8.35 | 534.97 | 8.35 | 534.43 | 8.34 | -0.53 | -27.75 | 0 | 0 |
| 2024/12/23 | 27.75 | +0.25 | +0.91 | 1,819 | 5,059.78 | 118 | 6.49 | 327.51 | 6.47 | 328.55 | 6.49 | +1.03 | +87.29 | 0 | 0 |
| 2024/12/20 | 27.5 | -0.15 | -0.54 | 5,710 | 15,733.06 | 251 | 4.4 | 691.24 | 4.39 | 692.55 | 4.4 | +1.31 | +52.39 | 0 | 0 |
| 2024/12/19 | 27.65 | -0.3 | -1.07 | 5,052 | 13,991.88 | 140 | 2.77 | 387.49 | 2.77 | 388.54 | 2.78 | +1.05 | +75.36 | 0 | 0 |
| 2024/12/18 | 27.95 | -0.3 | -1.06 | 3,001 | 8,393.2 | 200 | 6.67 | 559.68 | 6.67 | 559.51 | 6.67 | -0.17 | -8.75 | 0 | 0 |
| 2024/12/17 | 28.25 | +0.2 | +0.71 | 4,210 | 11,802.24 | 188 | 4.47 | 526.82 | 4.46 | 528.21 | 4.48 | +1.39 | +73.94 | 0 | 0 |
| 2024/12/16 | 28.05 | -0.1 | -0.36 | 2,240 | 6,294.49 | 78 | 3.48 | 219.13 | 3.48 | 219.25 | 3.48 | +0.12 | +15.38 | 0 | 0 |
| 2024/12/13 | 28.15 | -0.1 | -0.35 | 1,682 | 4,740.49 | 89 | 5.29 | 250.97 | 5.29 | 251.03 | 5.3 | +0.06 | +6.18 | 0 | 0 |
| 2024/12/12 | 28.25 | -0.05 | -0.18 | 1,200 | 3,396.92 | 24 | 2 | 67.9 | 2 | 68.14 | 2.01 | +0.24 | +102.08 | 0 | 0 |
| 2024/12/11 | 28.3 | -0.25 | -0.88 | 1,450 | 4,108.6 | 108 | 7.45 | 305.75 | 7.44 | 306.41 | 7.46 | +0.66 | +60.65 | 0 | 0 |
| 2024/12/10 | 28.55 | +0.3 | +1.06 | 3,044 | 8,664.86 | 1,437 | 47.21 | 4,087.02 | 47.17 | 4,086.53 | 47.16 | -0.48 | -3.38 | 0 | 0 |
| 2024/12/09 | 28.25 | -0.1 | -0.35 | 1,822 | 5,160.15 | 144 | 7.91 | 408.32 | 7.91 | 407.88 | 7.9 | -0.45 | -30.9 | 0 | 0 |
| 2024/12/06 | 28.35 | +0.1 | +0.35 | 1,852 | 5,243.31 | 96 | 5.18 | 271.7 | 5.18 | 271.81 | 5.18 | +0.12 | +11.98 | 0 | 0 |
| 2024/12/05 | 28.25 | +0.05 | +0.18 | 2,491 | 7,031.47 | 75 | 3.01 | 211.78 | 3.01 | 211.75 | 3.01 | -0.03 | -3.33 | 0 | 0 |
| 2024/12/04 | 28.2 | -0.35 | -1.23 | 3,813 | 10,784.44 | 311 | 8.16 | 878.77 | 8.15 | 881.3 | 8.17 | +2.53 | +81.35 | 1 | 0.03 |
| 2024/12/03 | 28.55 | +0.35 | +1.24 | 2,671 | 7,600.88 | 204 | 7.64 | 578.38 | 7.61 | 580.83 | 7.64 | +2.45 | +120.1 | 0 | 0 |
| 2024/12/02 | 28.2 | -0.05 | -0.18 | 2,754 | 7,783.34 | 80 | 2.9 | 226.29 | 2.91 | 226.19 | 2.91 | -0.1 | -12.5 | 0 | 0 |
| 2024/11/29 | 28.25 | -0.25 | -0.88 | 3,402 | 9,628.53 | 75 | 2.2 | 211.78 | 2.2 | 211.75 | 2.2 | -0.03 | -3.33 | 0 | 0 |
| 2024/11/28 | 28.5 | -0.1 | -0.35 | 2,263 | 6,443.46 | 122 | 5.39 | 347.58 | 5.39 | 347.57 | 5.39 | -0.01 | -0.82 | 0 | 0 |
| 2024/11/27 | 28.6 | +0.05 | +0.18 | 2,286 | 6,534.17 | 102 | 4.46 | 291.5 | 4.46 | 291.64 | 4.46 | +0.14 | +13.73 | 0 | 0 |
| 2024/11/26 | 28.55 | -0.2 | -0.7 | 2,344 | 6,704.17 | 167 | 7.12 | 477.6 | 7.12 | 477.74 | 7.13 | +0.14 | +8.68 | 0 | 0 |
| 2024/11/25 | 28.75 | +0.2 | +0.7 | 13,097 | 37,638.47 | 523 | 3.99 | 1,498.51 | 3.98 | 1,503.85 | 4 | +5.34 | +102.1 | 0 | 0 |
| 2024/11/22 | 28.55 | -0.05 | -0.17 | 2,294 | 6,558.54 | 167 | 7.28 | 477.33 | 7.28 | 477.73 | 7.28 | +0.4 | +23.65 | 0 | 0 |
| 2024/11/21 | 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 |
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。
