4510
50.3
TWD-1.40 (-2.71%)
2025.06.27收盤
高鋒－現股當沖
高鋒最新現股當沖狀況
整理高鋒最新(2025/06/27) 當沖狀況。整體成交張數為4,116張，佔整體市場成交張數的48.39%。當日現股當沖之總損益為-50.49萬元、每張平均損益則為-123元。
開盤價
52
收盤價
50.3
當日範圍
49.75 - 52.2
成交張數
8,506
開盤價(昨)
51.8
收盤價(昨)
51.7
昨日範圍
51.5 - 54.2
成交張數(昨)
26,196
成交金額
4.31億
成交金額(昨)
13.86億
52週範圍
16.55 - 61.9
發行股數
1億
市值
54億
現股當沖－歷史逐日資訊
開盤價
52
收盤價
50.3
成交張數
8,506
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(%) | ||||||
| 2025/06/30 | 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 |
| 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 |
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。
