4510
44.45
TWD-1.00 (-2.20%)
2025.04.28收盤
高鋒－現股當沖
高鋒最新現股當沖狀況
整理高鋒最新(2025/04/25) 當沖狀況。整體成交張數為7,895張，佔整體市場成交張數的66.68%。當日現股當沖之總損益為+35.48萬元、每張平均損益則為+45元。
開盤價
45.85
收盤價
44.45
當日範圍
44.35 - 46.55
成交張數
10,482
開盤價(昨)
44.55
收盤價(昨)
45.45
昨日範圍
43.65 - 46.15
成交張數(昨)
11,840
成交金額
4.73億
成交金額(昨)
5.31億
52週範圍
16.1 - 61.9
發行股數
1億
市值
48億
現股當沖－歷史逐日資訊
開盤價
45.85
收盤價
44.45
成交張數
10,482
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(%) | ||||||
| 2025/04/25 | 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 |
| 2025/04/15 | 43.85 | +2.85 | +6.95 | 12,537 | 54,486.32 | 9,732 | 77.63 | 42,223.03 | 77.49 | 42,307.29 | 77.65 | +84.27 | +86.59 | 22 | 0.18 |
| 2025/04/14 | 41 | -0.25 | -0.61 | 6,445 | 27,182.46 | 4,035 | 62.61 | 17,007.19 | 62.57 | 17,031.94 | 62.66 | +24.75 | +61.35 | 7 | 0.11 |
| 2025/04/11 | 41.25 | +3.15 | +8.27 | 6,578 | 25,545.42 | 3,151 | 47.9 | 11,950.48 | 46.78 | 12,279.68 | 48.07 | +329.2 | +1,044.75 | 91 | 1.38 |
| 2025/04/10 | 38.1 | +3.45 | +9.96 | 2,643 | 10,023.83 | 501 | 18.96 | 1,891.68 | 18.87 | 1,901.44 | 18.97 | +9.76 | +194.81 | 15 | 0.57 |
| 2025/04/09 | 34.65 | -3.85 | -10 | 2,491 | 8,660.86 | 530 | 21.28 | 1,849.01 | 21.35 | 1,846.23 | 21.32 | -2.77 | -52.36 | 0 | 0 |
| 2025/04/08 | 38.5 | -4.25 | -9.94 | 909 | 3,499.65 | 1 | 0.11 | 3.85 | 0.11 | 3.85 | 0.11 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 42.75 | -4.75 | -10 | 180 | 771.42 | 4 | 2.22 | 17.1 | 2.22 | 17.1 | 2.22 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47.5 | +1.3 | +2.81 | 4,261 | 19,830.28 | 2,723 | 63.9 | 12,649.61 | 63.79 | 12,665.41 | 63.87 | +15.8 | +58.02 | 0 | 0 |
| 2025/04/01 | 46.2 | +0.2 | +0.43 | 4,422 | 20,532.2 | 2,841 | 64.25 | 13,193.07 | 64.26 | 13,200.51 | 64.29 | +7.45 | +26.21 | 14 | 0.32 |
| 2025/03/31 | 46 | -4 | -8 | 6,663 | 31,404.05 | 3,810 | 57.18 | 17,951.33 | 57.16 | 17,993.38 | 57.3 | +42.05 | +110.38 | 42 | 0.63 |
| 2025/03/28 | 50 | -2 | -3.85 | 8,767 | 43,951.4 | 5,812 | 66.29 | 29,142.94 | 66.31 | 29,186.19 | 66.41 | +43.26 | +74.42 | 16 | 0.18 |
| 2025/03/27 | 52 | +0.3 | +0.58 | 8,988 | 46,473.61 | 6,925 | 77.05 | 35,796.31 | 77.03 | 35,812.36 | 77.06 | +16.05 | +23.18 | 27 | 0.3 |
| 2025/03/26 | 51.7 | -1.8 | -3.36 | 10,914 | 57,167.06 | 6,970 | 63.86 | 36,531.38 | 63.9 | 36,523.11 | 63.89 | -8.27 | -11.87 | 11 | 0.1 |
| 2025/03/25 | 53.5 | -0.6 | -1.11 | 70,558 | 390,623.01 | 55,441 | 78.57 | 306,856.26 | 78.56 | 306,359.37 | 78.43 | -496.89 | -89.63 | 110 | 0.16 |
| 2025/03/24 | 54.1 | +4.85 | +9.85 | 25,593 | 136,375.26 | 13,835 | 54.06 | 73,290.57 | 53.74 | 73,710.34 | 54.05 | +419.77 | +303.41 | 54 | 0.21 |
| 2025/03/21 | 49.25 | -0.95 | -1.89 | 5,449 | 27,083.68 | 3,437 | 63.07 | 17,089.12 | 63.1 | 17,093.06 | 63.11 | +3.94 | +11.46 | 0 | 0 |
| 2025/03/20 | 50.2 | +0.4 | +0.8 | 4,513 | 22,903.16 | 2,884 | 63.9 | 14,642.05 | 63.93 | 14,636.1 | 63.9 | -5.95 | -20.63 | 5 | 0.11 |
| 2025/03/19 | 49.8 | -2.1 | -4.05 | 7,302 | 36,943.48 | 4,241 | 58.08 | 21,470.84 | 58.12 | 21,473.28 | 58.12 | +2.44 | +5.77 | 3 | 0.04 |
| 2025/03/18 | 51.9 | -0.9 | -1.7 | 8,808 | 46,154.16 | 5,313 | 60.32 | 27,855.25 | 60.35 | 27,855.24 | 60.35 | -0.01 | -0.02 | 2 | 0.02 |
| 2025/03/17 | 52.8 | +0.8 | +1.54 | 13,376 | 70,428.82 | 9,585 | 71.66 | 50,393.52 | 71.55 | 50,505.45 | 71.71 | +111.93 | +116.78 | 21 | 0.16 |
| 2025/03/14 | 52 | +0.6 | +1.17 | 10,453 | 53,890.6 | 7,305 | 69.88 | 37,625.78 | 69.82 | 37,694.39 | 69.95 | +68.61 | +93.92 | 19 | 0.18 |
| 2025/03/13 | 51.4 | +0.5 | +0.98 | 25,908 | 135,349.89 | 18,599 | 71.79 | 97,134.14 | 71.77 | 97,162.06 | 71.79 | +27.92 | +15.01 | 42 | 0.16 |
| 2025/03/12 | 50.9 | +1.4 | +2.83 | 10,928 | 54,511 | 6,975 | 63.82 | 34,740.61 | 63.73 | 34,835.79 | 63.91 | +95.17 | +136.44 | 10 | 0.09 |
| 2025/03/11 | 49.5 | -2.4 | -4.62 | 6,707 | 33,258.23 | 3,597 | 53.63 | 17,828.74 | 53.61 | 17,854.3 | 53.68 | +25.55 | +71.05 | 7 | 0.1 |
| 2025/03/10 | 51.9 | -1.5 | -2.81 | 8,432 | 44,107.51 | 5,454 | 64.69 | 28,544.94 | 64.72 | 28,570.36 | 64.77 | +25.42 | +46.61 | 4 | 0.05 |
| 2025/03/07 | 53.4 | -2.3 | -4.13 | 13,485 | 72,900.92 | 8,133 | 60.31 | 44,001.34 | 60.36 | 44,056.99 | 60.43 | +55.65 | +68.42 | 12 | 0.09 |
| 2025/03/06 | 55.7 | -2.2 | -3.8 | 19,663 | 112,389.13 | 12,649 | 64.33 | 72,222.25 | 64.26 | 72,450.12 | 64.46 | +227.87 | +180.15 | 10 | 0.05 |
| 2025/03/05 | 57.9 | -0.2 | -0.34 | 25,237 | 146,734.04 | 18,594 | 73.68 | 108,114 | 73.68 | 108,171.01 | 73.72 | +57.01 | +30.66 | 19 | 0.08 |
| 2025/03/04 | 58.1 | +0.1 | +0.17 | 49,725 | 295,489.94 | 39,158 | 78.75 | 232,660.78 | 78.74 | 233,029.89 | 78.86 | +369.11 | +94.26 | 91 | 0.18 |
| 2025/03/03 | 58 | -2.7 | -4.45 | 40,027 | 239,948.07 | 31,443 | 78.55 | 188,604.52 | 78.6 | 188,804.9 | 78.69 | +200.38 | +63.73 | 40 | 0.1 |
| 2025/02/27 | 60.7 | -1.2 | -1.94 | 47,304 | 293,137.49 | 37,401 | 79.07 | 231,809.98 | 79.08 | 231,768.69 | 79.06 | -41.29 | -11.04 | 80 | 0.17 |
| 2025/02/26 | 61.9 | +0 | +0 | 58,026 | 364,321.97 | 46,132 | 79.5 | 289,755.03 | 79.53 | 289,760.91 | 79.53 | +5.88 | +1.27 | 111 | 0.19 |
| 2025/02/25 | 61.9 | +2 | +3.34 | 143,010 | 897,146.45 | 115,842 | 81 | 726,884.59 | 81.02 | 727,363.92 | 81.08 | +479.33 | +41.38 | 307 | 0.21 |
| 2025/02/24 | 59.9 | +5.4 | +9.91 | 62,553 | 365,096.73 | 39,224 | 62.7 | 227,815.86 | 62.4 | 228,981.8 | 62.72 | +1,165.94 | +297.25 | 56 | 0.09 |
| 2025/02/21 | 54.5 | +4.95 | +9.99 | 38,735 | 203,071.59 | 20,433 | 52.75 | 105,266.59 | 51.84 | 106,227.96 | 52.31 | +961.37 | +470.5 | 28 | 0.07 |
| 2025/02/20 | 49.55 | -0.85 | -1.69 | 11,377 | 57,002.24 | 7,512 | 66.03 | 37,640.77 | 66.03 | 37,631.86 | 66.02 | -8.91 | -11.86 | 7 | 0.06 |
| 2025/02/19 | 50.4 | +0.2 | +0.4 | 24,069 | 121,736.31 | 17,683 | 73.47 | 89,441.15 | 73.47 | 89,434.93 | 73.47 | -6.22 | -3.52 | 36 | 0.15 |
| 2025/02/18 | 50.2 | +0.7 | +1.41 | 34,627 | 175,419.16 | 24,963 | 72.09 | 126,406.93 | 72.06 | 126,435.47 | 72.08 | +28.54 | +11.43 | 52 | 0.15 |
| 2025/02/17 | 49.5 | +0.35 | +0.71 | 63,276 | 317,401.96 | 47,398 | 74.91 | 237,684.3 | 74.88 | 237,879.18 | 74.95 | +194.88 | +41.12 | 149 | 0.24 |
| 2025/02/14 | 49.15 | +3.85 | +8.5 | 41,951 | 205,966.85 | 26,057 | 62.11 | 127,605.46 | 61.95 | 128,088.65 | 62.19 | +483.19 | +185.44 | 58 | 0.14 |
| 2025/02/13 | 45.3 | -0.5 | -1.09 | 9,862 | 45,091.89 | 6,414 | 65.04 | 29,347.47 | 65.08 | 29,351.62 | 65.09 | +4.16 | +6.48 | 32 | 0.32 |
| 2025/02/12 | 45.8 | +1.9 | +4.33 | 18,554 | 86,115.31 | 12,677 | 68.33 | 58,794.08 | 68.27 | 58,850.96 | 68.34 | +56.88 | +44.86 | 37 | 0.2 |
| 2025/02/11 | 43.9 | +1.9 | +4.52 | 8,903 | 39,275.56 | 6,032 | 67.75 | 26,578.77 | 67.67 | 26,609.47 | 67.75 | +30.7 | +50.9 | 4 | 0.04 |
| 2025/02/10 | 42 | -1.5 | -3.45 | 1,735 | 7,392.59 | 785 | 45.24 | 3,351.53 | 45.34 | 3,345.02 | 45.25 | -6.51 | -82.93 | 1 | 0.06 |
| 2025/02/07 | 43.5 | +0 | +0 | 2,453 | 10,688.47 | 1,476 | 60.18 | 6,425.89 | 60.12 | 6,433.19 | 60.19 | +7.3 | +49.49 | 0 | 0 |
| 2025/02/06 | 43.5 | -0.35 | -0.8 | 7,590 | 33,532.37 | 5,092 | 67.09 | 22,492.49 | 67.08 | 22,497.15 | 67.09 | +4.66 | +9.14 | 6 | 0.08 |
| 2025/02/05 | 43.85 | +3.8 | +9.49 | 4,610 | 19,668.62 | 2,320 | 50.32 | 9,828.17 | 49.97 | 9,905.95 | 50.36 | +77.78 | +335.28 | 30 | 0.65 |
| 2025/02/04 | 40.05 | -0.15 | -0.37 | 1,581 | 6,341.8 | 918 | 58.06 | 3,684.05 | 58.09 | 3,685.09 | 58.11 | +1.04 | +11.33 | 2 | 0.13 |
| 2025/02/03 | 40.2 | -0.95 | -2.31 | 1,568 | 6,230.28 | 665 | 42.42 | 2,642.05 | 42.41 | 2,648.57 | 42.51 | +6.52 | +98.05 | 12 | 0.77 |
| 2025/01/22 | 41.15 | +0 | +0 | 1,521 | 6,277.74 | 698 | 45.9 | 2,885.41 | 45.96 | 2,885.11 | 45.96 | -0.3 | -4.3 | 0 | 0 |
| 2025/01/21 | 41.15 | -1.3 | -3.06 | 2,455 | 10,185.5 | 1,206 | 49.12 | 5,004.62 | 49.13 | 5,011.24 | 49.2 | +6.62 | +54.89 | 3 | 0.12 |
| 2025/01/20 | 42.45 | +0.55 | +1.31 | 1,702 | 7,212.46 | 820 | 48.19 | 3,470.28 | 48.12 | 3,475.8 | 48.19 | +5.51 | +67.26 | 12 | 0.71 |
| 2025/01/17 | 41.9 | -2.1 | -4.77 | 3,233 | 13,819.24 | 1,690 | 52.27 | 7,236.24 | 52.36 | 7,222.19 | 52.26 | -14.04 | -83.11 | 0 | 0 |
| 2025/01/16 | 44 | +2.35 | +5.64 | 4,562 | 19,730.93 | 2,750 | 60.28 | 11,878.23 | 60.2 | 11,897.42 | 60.3 | +19.2 | +69.82 | 17 | 0.37 |
| 2025/01/15 | 41.65 | -0.65 | -1.54 | 2,899 | 12,132.08 | 1,857 | 64.05 | 7,774.44 | 64.08 | 7,782.16 | 64.15 | +7.73 | +41.63 | 8 | 0.28 |
| 2025/01/14 | 42.3 | +0.15 | +0.36 | 2,459 | 10,327.78 | 1,418 | 57.67 | 5,957.66 | 57.69 | 5,970.01 | 57.81 | +12.35 | +87.09 | 9 | 0.37 |
| 2025/01/13 | 42.15 | -1.05 | -2.43 | 4,835 | 20,215.31 | 2,617 | 54.13 | 10,920.75 | 54.02 | 10,963.14 | 54.23 | +42.38 | +161.96 | 16 | 0.33 |
| 2025/01/10 | 43.2 | -1.05 | -2.37 | 4,079 | 17,964.38 | 2,059 | 50.48 | 9,085.01 | 50.57 | 9,086.02 | 50.58 | +1.01 | +4.93 | 2 | 0.05 |
| 2025/01/09 | 44.25 | -3.05 | -6.45 | 7,506 | 34,032.92 | 3,217 | 42.86 | 14,589.33 | 42.87 | 14,618.44 | 42.95 | +29.11 | +90.47 | 4 | 0.05 |
| 2025/01/08 | 47.3 | -0.3 | -0.63 | 4,256 | 20,247.21 | 2,166 | 50.89 | 10,305.65 | 50.9 | 10,307.26 | 50.91 | +1.61 | +7.43 | 3 | 0.07 |
| 2025/01/07 | 47.6 | -1.9 | -3.84 | 15,611 | 76,480.96 | 10,047 | 64.36 | 49,341.25 | 64.51 | 49,233.67 | 64.37 | -107.59 | -107.09 | 37 | 0.24 |
| 2025/01/06 | 49.5 | +0.6 | +1.23 | 9,637 | 47,324.17 | 6,179 | 64.12 | 30,352.84 | 64.14 | 30,391.97 | 64.22 | +39.12 | +63.32 | 13 | 0.13 |
| 2025/01/03 | 48.9 | +0.3 | +0.62 | 16,796 | 82,872.44 | 12,151 | 72.35 | 59,908.53 | 72.29 | 59,934.11 | 72.32 | +25.59 | +21.06 | 29 | 0.17 |
| 2025/01/02 | 48.6 | -0.25 | -0.51 | 17,803 | 87,917.8 | 12,894 | 72.43 | 63,689.39 | 72.44 | 63,640.8 | 72.39 | -48.59 | -37.68 | 27 | 0.15 |
| 2024/12/31 | 48.85 | +1.85 | +3.94 | 11,568 | 55,727.88 | 7,143 | 61.75 | 34,318.71 | 61.58 | 34,369.85 | 61.67 | +51.13 | +71.59 | 30 | 0.26 |
| 2024/12/30 | 47 | -0.35 | -0.74 | 7,990 | 38,289.3 | 5,633 | 70.5 | 27,003.69 | 70.53 | 26,988.17 | 70.48 | -15.53 | -27.56 | 9 | 0.11 |
| 2024/12/27 | 47.35 | -1.25 | -2.57 | 8,884 | 42,349.78 | 5,284 | 59.48 | 25,202.47 | 59.51 | 25,243.35 | 59.61 | +40.88 | +77.38 | 2 | 0.02 |
| 2024/12/26 | 48.6 | -2 | -3.95 | 16,533 | 81,033.85 | 8,903 | 53.85 | 43,634.04 | 53.85 | 43,661.24 | 53.88 | +27.2 | +30.56 | 4 | 0.02 |
| 2024/12/25 | 50.6 | +3.1 | +6.53 | 29,196 | 144,845.23 | 18,043 | 61.8 | 89,140.49 | 61.54 | 89,440.03 | 61.75 | +299.54 | +166.01 | 86 | 0.29 |
| 2024/12/24 | 47.5 | -1.5 | -3.06 | 17,699 | 85,426.1 | 10,792 | 60.97 | 52,130.17 | 61.02 | 52,180.25 | 61.08 | +50.09 | +46.41 | 19 | 0.11 |
| 2024/12/23 | 49 | +0.75 | +1.55 | 34,411 | 169,796.29 | 25,610 | 74.42 | 126,329.64 | 74.4 | 126,418.35 | 74.45 | +88.7 | +34.64 | 71 | 0.21 |
| 2024/12/20 | 48.25 | -0.15 | -0.31 | 78,476 | 399,638.11 | 62,467 | 79.6 | 318,958.92 | 79.81 | 317,761.89 | 79.51 | -1,197.04 | -191.63 | 160 | 0.2 |
| 2024/12/19 | 48.4 | +1.15 | +2.43 | 14,232 | 68,033.13 | 9,519 | 66.88 | 45,409.75 | 66.75 | 45,529.47 | 66.92 | +119.72 | +125.77 | 30 | 0.21 |
| 2024/12/18 | 47.25 | -1.2 | -2.48 | 13,760 | 65,297.41 | 8,590 | 62.43 | 40,766.72 | 62.43 | 40,785.11 | 62.46 | +18.39 | +21.41 | 37 | 0.27 |
| 2024/12/17 | 48.45 | +3.25 | +7.19 | 37,642 | 182,258.64 | 26,748 | 71.06 | 129,375.22 | 70.98 | 129,546.68 | 71.08 | +171.47 | +64.1 | 150 | 0.4 |
| 2024/12/16 | 45.2 | +1.5 | +3.43 | 14,097 | 63,309.36 | 10,607 | 75.24 | 47,571.51 | 75.14 | 47,661.26 | 75.28 | +89.75 | +84.61 | 40 | 0.28 |
| 2024/12/13 | 43.7 | -2.4 | -5.21 | 10,308 | 46,220.63 | 6,237 | 60.51 | 28,019.71 | 60.62 | 27,995.29 | 60.57 | -24.41 | -39.15 | 33 | 0.32 |
| 2024/12/12 | 46.1 | +0.15 | +0.33 | 21,494 | 100,316.92 | 15,652 | 72.82 | 73,031.46 | 72.8 | 73,063.6 | 72.83 | +32.15 | +20.54 | 48 | 0.22 |
| 2024/12/11 | 45.95 | +3.05 | +7.11 | 13,407 | 61,048.88 | 8,429 | 62.87 | 38,216.96 | 62.6 | 38,389.49 | 62.88 | +172.53 | +204.68 | 25 | 0.19 |
| 2024/12/10 | 42.9 | -0.75 | -1.72 | 4,421 | 19,306.51 | 3,042 | 68.81 | 13,287.03 | 68.82 | 13,307.83 | 68.93 | +20.8 | +68.38 | 5 | 0.11 |
| 2024/12/09 | 43.65 | -1.85 | -4.07 | 4,569 | 20,139.67 | 2,130 | 46.62 | 9,403.16 | 46.69 | 9,394.68 | 46.65 | -8.47 | -39.79 | 0 | 0 |
| 2024/12/06 | 45.5 | +0.8 | +1.79 | 10,230 | 46,913.4 | 7,018 | 68.6 | 32,160.01 | 68.55 | 32,225.69 | 68.69 | +65.69 | +93.6 | 23 | 0.22 |
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。
