4510
52
TWD+0.40 (0.78%)
2025.08.21收盤
高鋒－現股當沖
高鋒最新現股當沖狀況
整理高鋒最新(2025/08/20) 當沖狀況。整體成交張數為3,927張，佔整體市場成交張數的49.68%。當日現股當沖之總損益為-42.48萬元、每張平均損益則為-108元。
開盤價
52
收盤價
52
當日範圍
51.7 - 53.8
成交張數
6,076
開盤價(昨)
53.4
收盤價(昨)
51.6
昨日範圍
51.5 - 54.8
成交張數(昨)
7,904
成交金額
3.20億
成交金額(昨)
4.18億
52週範圍
34.65 - 61.9
發行股數
1億
市值
57億
現股當沖－歷史逐日資訊
開盤價
52
收盤價
52
成交張數
6,076
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(%) | ||||||
| 2025/08/21 | 52 | +0.4 | +0.78 | 6,076 | 32,011.22 | 3,037 | 49.98 | 16,019.44 | 50.04 | 15,997.56 | 49.97 | -21.88 | -72.04 | 5 | 0.08 |
| 2025/08/20 | 51.6 | -2.1 | -3.91 | 7,904 | 41,816.68 | 3,927 | 49.68 | 20,839.22 | 49.83 | 20,796.74 | 49.73 | -42.48 | -108.17 | 6 | 0.08 |
| 2025/08/19 | 53.7 | -1.5 | -2.72 | 14,275 | 78,086.67 | 7,427 | 52.03 | 40,629.19 | 52.03 | 40,607.64 | 52 | -21.55 | -29.02 | 13 | 0.09 |
| 2025/08/18 | 55.2 | +3.4 | +6.56 | 18,475 | 99,954.41 | 8,403 | 45.48 | 45,149.52 | 45.17 | 45,461.68 | 45.48 | +312.16 | +371.49 | 28 | 0.15 |
| 2025/08/15 | 51.8 | +1.4 | +2.78 | 8,555 | 43,993.74 | 4,515 | 52.78 | 23,102.51 | 52.51 | 23,170.98 | 52.67 | +68.47 | +151.65 | 23 | 0.27 |
| 2025/08/14 | 50.4 | -1.3 | -2.51 | 9,539 | 48,813.13 | 4,923 | 51.61 | 25,217.13 | 51.66 | 25,206.75 | 51.64 | -10.38 | -21.08 | 6 | 0.06 |
| 2025/08/13 | 51.7 | +2.35 | +4.76 | 20,280 | 105,892.37 | 11,014 | 54.31 | 57,419.54 | 54.22 | 57,608.36 | 54.4 | +188.82 | +171.44 | 23 | 0.11 |
| 2025/08/12 | 49.35 | -0.95 | -1.89 | 6,930 | 34,756.68 | 4,366 | 63 | 21,910.31 | 63.04 | 21,885.35 | 62.97 | -24.96 | -57.17 | 5 | 0.07 |
| 2025/08/11 | 50.3 | +0.4 | +0.8 | 8,380 | 41,819.76 | 5,485 | 65.45 | 27,349.92 | 65.4 | 27,396.11 | 65.51 | +46.19 | +84.21 | 9 | 0.11 |
| 2025/08/08 | 49.9 | +1.4 | +2.89 | 9,200 | 45,811.49 | 5,788 | 62.91 | 28,749.31 | 62.76 | 28,802.95 | 62.87 | +53.64 | +92.67 | 6 | 0.07 |
| 2025/08/07 | 48.5 | -0.5 | -1.02 | 3,618 | 17,633.63 | 1,851 | 51.16 | 9,021.69 | 51.16 | 9,034.03 | 51.23 | +12.34 | +66.67 | 2 | 0.06 |
| 2025/08/06 | 49 | -1.4 | -2.78 | 5,428 | 26,871.72 | 2,954 | 54.42 | 14,638.09 | 54.47 | 14,629.75 | 54.44 | -8.35 | -28.27 | 10 | 0.18 |
| 2025/08/05 | 50.4 | -0.3 | -0.59 | 16,141 | 81,614.6 | 10,005 | 61.99 | 50,571.02 | 61.96 | 50,595.08 | 61.99 | +24.07 | +24.05 | 12 | 0.07 |
| 2025/08/04 | 50.7 | +3.5 | +7.42 | 16,729 | 83,098.54 | 8,888 | 53.13 | 43,808.92 | 52.72 | 44,212.33 | 53.2 | +403.41 | +453.88 | 41 | 0.25 |
| 2025/08/01 | 47.2 | +1.7 | +3.74 | 4,632 | 21,680.67 | 2,052 | 44.3 | 9,530.84 | 43.96 | 9,585.31 | 44.21 | +54.47 | +265.45 | 2 | 0.04 |
| 2025/07/31 | 45.5 | -0.25 | -0.55 | 1,331 | 6,110.6 | 501 | 37.64 | 2,298.92 | 37.62 | 2,301.5 | 37.66 | +2.58 | +51.5 | 2 | 0.15 |
| 2025/07/30 | 45.75 | +0.05 | +0.11 | 1,129 | 5,178.94 | 497 | 44.02 | 2,278.28 | 43.99 | 2,280.35 | 44.03 | +2.07 | +41.65 | 1 | 0.09 |
| 2025/07/29 | 45.7 | -0.6 | -1.3 | 1,948 | 8,939.48 | 973 | 49.95 | 4,463.77 | 49.93 | 4,472.31 | 50.03 | +8.54 | +87.72 | 0 | 0 |
| 2025/07/28 | 46.3 | -0.45 | -0.96 | 1,668 | 7,746.16 | 715 | 42.87 | 3,322.88 | 42.9 | 3,322.11 | 42.89 | -0.77 | -10.7 | 1 | 0.06 |
| 2025/07/25 | 46.75 | -0.85 | -1.79 | 3,486 | 16,319.48 | 2,169 | 62.22 | 10,156.57 | 62.24 | 10,158.69 | 62.25 | +2.12 | +9.77 | 0 | 0 |
| 2025/07/24 | 47.6 | -0.75 | -1.55 | 3,408 | 16,312.73 | 1,740 | 51.06 | 8,332.78 | 51.08 | 8,344.09 | 51.15 | +11.31 | +65 | 1 | 0.03 |
| 2025/07/23 | 48.35 | +1.6 | +3.42 | 8,437 | 40,845.47 | 5,543 | 65.7 | 26,810.87 | 65.64 | 26,819.63 | 65.66 | +8.76 | +15.8 | 8 | 0.09 |
| 2025/07/22 | 46.75 | -1.2 | -2.5 | 3,899 | 18,332.74 | 2,188 | 56.12 | 10,282.38 | 56.09 | 10,299.92 | 56.18 | +17.55 | +80.21 | 4 | 0.1 |
| 2025/07/21 | 47.95 | +0.05 | +0.1 | 4,381 | 21,097.15 | 2,766 | 63.14 | 13,319.39 | 63.13 | 13,315.88 | 63.12 | -3.52 | -12.71 | 1 | 0.02 |
| 2025/07/18 | 47.9 | +1.5 | +3.23 | 12,407 | 60,017.15 | 8,875 | 71.53 | 42,908.2 | 71.49 | 42,931.82 | 71.53 | +23.62 | +26.61 | 18 | 0.15 |
| 2025/07/17 | 46.4 | +0.9 | +1.98 | 4,384 | 20,410.21 | 2,746 | 62.64 | 12,769.92 | 62.57 | 12,778.99 | 62.61 | +9.06 | +32.99 | 9 | 0.21 |
| 2025/07/16 | 45.5 | -0.55 | -1.19 | 3,122 | 14,301.39 | 1,550 | 49.65 | 7,110.85 | 49.72 | 7,107.21 | 49.7 | -3.63 | -23.45 | 0 | 0 |
| 2025/07/15 | 46.05 | +0.25 | +0.55 | 2,690 | 12,462.13 | 1,552 | 57.7 | 7,185.01 | 57.65 | 7,190.16 | 57.7 | +5.16 | +33.22 | 0 | 0 |
| 2025/07/14 | 45.8 | -0.55 | -1.19 | 2,092 | 9,549.39 | 1,003 | 47.94 | 4,579.89 | 47.96 | 4,591.89 | 48.09 | +12.01 | +119.69 | 0 | 0 |
| 2025/07/11 | 46.35 | +1 | +2.21 | 6,313 | 29,302.96 | 4,396 | 69.63 | 20,406.68 | 69.64 | 20,429.45 | 69.72 | +22.77 | +51.8 | 11 | 0.17 |
| 2025/07/10 | 45.35 | +0 | +0 | 2,074 | 9,444.1 | 979 | 47.2 | 4,455.65 | 47.18 | 4,456.19 | 47.18 | +0.54 | +5.52 | 11 | 0.53 |
| 2025/07/09 | 45.35 | +0.25 | +2.36 | 2,620 | 11,863.24 | 1,242 | 47.4 | 5,620.75 | 47.38 | 5,634.02 | 47.49 | +13.27 | +106.84 | 119 | 4.54 |
| 2025/07/08 | 45.1 | -1.15 | -2.49 | 2,143 | 9,763.78 | 835 | 38.96 | 3,812.69 | 39.05 | 3,803.15 | 38.95 | -9.54 | -114.25 | 0 | 0 |
| 2025/07/07 | 46.25 | -1.25 | -2.63 | 2,391 | 11,138.66 | 927 | 38.77 | 4,323.85 | 38.82 | 4,315.15 | 38.74 | -8.7 | -93.85 | 0 | 0 |
| 2025/07/04 | 47.5 | -1.45 | -2.96 | 2,591 | 12,455.4 | 520 | 20.07 | 2,523.3 | 20.26 | 2,488.57 | 19.98 | -34.73 | -667.88 | 0 | 0 |
| 2025/07/03 | 48.95 | -0.05 | -0.1 | 3,726 | 18,380.5 | 2,333 | 62.61 | 11,517.62 | 62.66 | 11,511.5 | 62.63 | -6.13 | -26.28 | 0 | 0 |
| 2025/07/02 | 49 | +0.35 | +0.72 | 2,673 | 13,093.39 | 1,396 | 52.23 | 6,834.27 | 52.2 | 6,842.91 | 52.26 | +8.65 | +61.96 | 4 | 0.15 |
| 2025/07/01 | 48.65 | -0.85 | -1.72 | 4,982 | 24,622.98 | 2,660 | 53.39 | 13,165.48 | 53.47 | 13,135.58 | 53.35 | -29.89 | -112.39 | 6 | 0.12 |
| 2025/06/30 | 49.5 | -0.8 | -1.59 | 4,447 | 21,949.56 | 2,112 | 47.49 | 10,451.21 | 47.61 | 10,449.41 | 47.61 | -1.8 | -8.52 | 3 | 0.07 |
| 2025/06/27 | 50.3 | -1.4 | -2.71 | 8,506 | 43,076.61 | 4,116 | 48.39 | 20,899.8 | 48.52 | 20,849.31 | 48.4 | -50.49 | -122.68 | 4 | 0.05 |
| 2025/06/26 | 51.7 | +0.8 | +1.57 | 26,196 | 138,620.85 | 20,014 | 76.4 | 105,866.8 | 76.37 | 105,851.46 | 76.36 | -15.34 | -7.66 | 60 | 0.23 |
| 2025/06/25 | 50.9 | -1.9 | -3.6 | 23,825 | 124,517.3 | 15,607 | 65.51 | 81,644.45 | 65.57 | 81,359.03 | 65.34 | -285.42 | -182.88 | 14 | 0.06 |
| 2025/06/24 | 52.8 | +4.8 | +10 | 12,135 | 62,618.68 | 4,512 | 37.18 | 22,911.69 | 36.59 | 23,071.97 | 36.85 | +160.28 | +355.23 | 3 | 0.02 |
| 2025/06/23 | 48 | -1.15 | -2.34 | 3,930 | 18,828.42 | 2,185 | 55.6 | 10,472.12 | 55.62 | 10,480.49 | 55.66 | +8.37 | +38.31 | 6 | 0.15 |
| 2025/06/20 | 49.15 | -0.85 | -1.7 | 5,915 | 29,588.22 | 3,880 | 65.6 | 19,418.22 | 65.63 | 19,424.46 | 65.65 | +6.24 | +16.08 | 7 | 0.12 |
| 2025/06/19 | 50 | -1.3 | -2.53 | 6,652 | 33,792.01 | 4,579 | 68.84 | 23,282.05 | 68.9 | 23,279.15 | 68.89 | -2.9 | -6.33 | 3 | 0.05 |
| 2025/06/18 | 51.3 | +1.8 | +3.64 | 10,740 | 55,098.19 | 5,048 | 47 | 25,760.21 | 46.75 | 25,859.47 | 46.93 | +99.25 | +196.62 | 18 | 0.17 |
| 2025/06/17 | 49.5 | +0.7 | +1.43 | 3,666 | 18,111.49 | 2,402 | 65.52 | 11,864.51 | 65.51 | 11,875.28 | 65.57 | +10.77 | +44.84 | 1 | 0.03 |
| 2025/06/16 | 48.8 | -0.2 | -0.41 | 2,115 | 10,303.26 | 1,135 | 53.66 | 5,526.28 | 53.64 | 5,532.41 | 53.7 | +6.12 | +53.96 | 1 | 0.05 |
| 2025/06/13 | 49 | -2.5 | -4.85 | 6,377 | 31,713.9 | 3,057 | 47.94 | 15,206.1 | 47.95 | 15,190.86 | 47.9 | -15.23 | -49.84 | 1 | 0.02 |
| 2025/06/12 | 51.5 | +2.45 | +4.99 | 11,867 | 60,448.58 | 7,357 | 62 | 37,403.11 | 61.88 | 37,479.78 | 62 | +76.67 | +104.21 | 14 | 0.12 |
| 2025/06/11 | 49.05 | +0.25 | +0.51 | 4,724 | 23,444.72 | 3,017 | 63.87 | 14,973.57 | 63.87 | 14,964.16 | 63.83 | -9.41 | -31.19 | 6 | 0.13 |
| 2025/06/10 | 48.8 | +1.15 | +2.41 | 6,071 | 29,698.28 | 4,394 | 72.38 | 21,483.95 | 72.34 | 21,500.01 | 72.39 | +16.06 | +36.55 | 5 | 0.08 |
| 2025/06/09 | 47.65 | -1.15 | -2.36 | 3,334 | 16,005.01 | 2,060 | 61.79 | 9,896.24 | 61.83 | 9,894.12 | 61.82 | -2.12 | -10.29 | 3 | 0.09 |
| 2025/06/06 | 48.8 | +0.6 | +1.24 | 4,209 | 20,362.77 | 2,743 | 65.17 | 13,266.86 | 65.15 | 13,273.96 | 65.19 | +7.09 | +25.87 | 4 | 0.1 |
| 2025/06/05 | 48.2 | -2.1 | -4.17 | 5,385 | 26,463.7 | 2,744 | 50.96 | 13,505.34 | 51.03 | 13,483.54 | 50.95 | -21.8 | -79.46 | 1 | 0.02 |
| 2025/06/04 | 50.3 | +2.2 | +4.57 | 11,256 | 56,517.97 | 8,320 | 73.92 | 41,788.01 | 73.94 | 41,814.07 | 73.98 | +26.06 | +31.32 | 7 | 0.06 |
| 2025/06/03 | 48.1 | +0.4 | +0.84 | 5,247 | 25,249.74 | 4,083 | 77.82 | 19,646.06 | 77.81 | 19,649.98 | 77.82 | +3.92 | +9.6 | 0 | 0 |
| 2025/06/02 | 47.7 | -2.1 | -4.22 | 5,688 | 27,478.99 | 3,683 | 64.75 | 17,809.88 | 64.81 | 17,827.57 | 64.88 | +17.7 | +48.05 | 2 | 0.04 |
| 2025/05/29 | 49.8 | -1.2 | -2.35 | 5,705 | 28,711.89 | 3,277 | 57.44 | 16,502.81 | 57.48 | 16,505.35 | 57.49 | +2.54 | +7.74 | 3 | 0.05 |
| 2025/05/28 | 51 | +0.2 | +0.39 | 18,822 | 98,610.07 | 14,336 | 76.17 | 75,128.42 | 76.19 | 75,060.15 | 76.12 | -68.27 | -47.62 | 29 | 0.15 |
| 2025/05/27 | 50.8 | -0.6 | -1.17 | 6,436 | 32,952.24 | 4,639 | 72.08 | 23,753.63 | 72.09 | 23,761.05 | 72.11 | +7.42 | +15.99 | 3 | 0.05 |
| 2025/05/26 | 51.4 | +1.6 | +3.21 | 10,939 | 56,418.21 | 7,803 | 71.33 | 40,172.64 | 71.21 | 40,313.4 | 71.45 | +140.77 | +180.4 | 1 | 0.01 |
| 2025/05/23 | 49.8 | -1.9 | -3.68 | 6,860 | 35,028.42 | 4,581 | 66.78 | 23,444.52 | 66.93 | 23,424.25 | 66.87 | -20.27 | -44.25 | 1 | 0.01 |
| 2025/05/22 | 51.7 | -0.5 | -0.96 | 5,994 | 30,926.51 | 4,576 | 76.34 | 23,617.51 | 76.37 | 23,608.63 | 76.34 | -8.88 | -19.41 | 3 | 0.05 |
| 2025/05/21 | 52.2 | +0.1 | +0.19 | 5,730 | 30,041.43 | 4,435 | 77.4 | 23,245.33 | 77.38 | 23,249.26 | 77.39 | +3.93 | +8.86 | 2 | 0.03 |
| 2025/05/20 | 52.1 | +0 | +0 | 8,798 | 46,168.62 | 6,529 | 74.21 | 34,260.24 | 74.21 | 34,287.69 | 74.27 | +27.45 | +42.04 | 4 | 0.05 |
| 2025/05/19 | 52.1 | -1.6 | -2.98 | 11,455 | 61,008.4 | 7,885 | 68.83 | 42,047.16 | 68.92 | 42,019.25 | 68.87 | -27.91 | -35.4 | 5 | 0.04 |
| 2025/05/16 | 53.7 | -1.3 | -2.36 | 8,875 | 47,932.26 | 5,506 | 62.04 | 29,742.06 | 62.05 | 29,747.72 | 62.06 | +5.66 | +10.28 | 0 | 0 |
| 2025/05/15 | 55 | +1.2 | +2.23 | 21,057 | 115,106.11 | 14,895 | 70.74 | 81,378.65 | 70.7 | 81,386.53 | 70.71 | +7.88 | +5.29 | 19 | 0.09 |
| 2025/05/14 | 53.8 | -0.7 | -1.28 | 11,972 | 64,604.4 | 7,684 | 64.18 | 41,477.32 | 64.2 | 41,495.4 | 64.23 | +18.08 | +23.53 | 2 | 0.02 |
| 2025/05/13 | 54.5 | +0.3 | +0.55 | 26,186 | 142,315.16 | 18,402 | 70.27 | 99,977.27 | 70.25 | 99,975.1 | 70.25 | -2.17 | -1.18 | 19 | 0.07 |
| 2025/05/12 | 54.2 | +1.6 | +3.04 | 49,624 | 274,135 | 39,496 | 79.59 | 218,153.39 | 79.58 | 218,102.64 | 79.56 | -50.75 | -12.85 | 59 | 0.12 |
| 2025/05/09 | 52.6 | +2.1 | +4.16 | 28,190 | 147,567.83 | 20,509 | 72.75 | 107,086.1 | 72.57 | 107,343.7 | 72.74 | +257.6 | +125.6 | 31 | 0.11 |
| 2025/05/08 | 50.5 | +0.9 | +1.81 | 6,870 | 34,603.85 | 4,878 | 71 | 24,550.89 | 70.95 | 24,560.45 | 70.98 | +9.56 | +19.6 | 5 | 0.07 |
| 2025/05/07 | 49.6 | -1.7 | -3.31 | 10,207 | 51,068.96 | 7,759 | 76.02 | 38,814.71 | 76 | 38,840.19 | 76.05 | +25.48 | +32.84 | 7 | 0.07 |
| 2025/05/06 | 51.3 | +1.45 | +2.91 | 13,148 | 66,532.46 | 10,092 | 76.76 | 51,034.24 | 76.71 | 51,079.11 | 76.77 | +44.88 | +44.47 | 9 | 0.07 |
| 2025/05/05 | 49.85 | -2.35 | -4.5 | 20,312 | 102,388.93 | 13,975 | 68.8 | 70,418.39 | 68.78 | 70,497.79 | 68.85 | +79.39 | +56.81 | 22 | 0.11 |
| 2025/05/02 | 52.2 | -0.8 | -1.51 | 80,226 | 435,528.55 | 63,402 | 79.03 | 344,096.11 | 79.01 | 342,988.3 | 78.75 | -1,107.81 | -174.73 | 94 | 0.12 |
| 2025/04/30 | 53 | +4.8 | +9.96 | 24,618 | 127,620.23 | 13,402 | 54.44 | 68,546.06 | 53.71 | 69,370.18 | 54.36 | +824.12 | +614.93 | 17 | 0.07 |
| 2025/04/29 | 48.2 | +3.75 | +8.44 | 19,296 | 90,757.06 | 13,139 | 68.09 | 61,465.94 | 67.73 | 61,936.25 | 68.24 | +470.31 | +357.95 | 19 | 0.1 |
| 2025/04/28 | 44.45 | -1 | -2.2 | 10,482 | 47,250.21 | 6,821 | 65.07 | 30,756.53 | 65.09 | 30,706.82 | 64.99 | -49.7 | -72.87 | 6 | 0.06 |
| 2025/04/25 | 45.45 | +1.95 | +4.48 | 11,840 | 53,101.43 | 7,895 | 66.68 | 35,326.57 | 66.53 | 35,362.04 | 66.59 | +35.48 | +44.93 | 45 | 0.38 |
| 2025/04/24 | 43.5 | +1.2 | +2.84 | 14,462 | 63,728.03 | 11,167 | 77.22 | 49,201.8 | 77.21 | 49,213.62 | 77.22 | +11.82 | +10.59 | 41 | 0.28 |
| 2025/04/23 | 42.3 | +2.15 | +5.35 | 6,355 | 27,030.24 | 4,119 | 64.82 | 17,493.19 | 64.72 | 17,516.4 | 64.8 | +23.21 | +56.35 | 15 | 0.24 |
| 2025/04/22 | 40.15 | -1.4 | -3.37 | 5,221 | 21,218.51 | 3,919 | 75.06 | 15,935 | 75.1 | 15,938.45 | 75.12 | +3.46 | +8.82 | 4 | 0.08 |
| 2025/04/21 | 41.55 | -1.75 | -4.04 | 6,004 | 25,129.4 | 3,979 | 66.27 | 16,650.38 | 66.26 | 16,669.96 | 66.34 | +19.57 | +49.2 | 14 | 0.23 |
| 2025/04/18 | 43.3 | +1.55 | +3.71 | 11,578 | 50,298.75 | 9,188 | 79.36 | 39,884.02 | 79.29 | 39,947.5 | 79.42 | +63.48 | +69.09 | 60 | 0.52 |
| 2025/04/17 | 41.75 | -1.5 | -3.47 | 4,376 | 18,403.88 | 3,053 | 69.77 | 12,839.55 | 69.77 | 12,852.55 | 69.84 | +13 | +42.58 | 3 | 0.07 |
| 2025/04/16 | 43.25 | -0.6 | -1.37 | 6,888 | 30,125.14 | 4,640 | 67.36 | 20,288.11 | 67.35 | 20,283.96 | 67.33 | -4.15 | -8.94 | 10 | 0.15 |
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。
