4510
44.5
TWD-1.85 (-3.99%)
2024.11.08收盤
高鋒－現股當沖
高鋒最新現股當沖狀況
整理高鋒最新(2024/11/08) 當沖狀況。整體成交張數為4,353張，佔整體市場成交張數的61.22%。當日現股當沖之總損益為-12.15萬元、每張平均損益則為-28元。
開盤價
46
收盤價
44.5
當日範圍
44.3 - 46.55
成交張數
7,110
開盤價(昨)
44.1
收盤價(昨)
46.35
昨日範圍
43.85 - 47.3
成交張數(昨)
17,401
成交金額
3.22億
成交金額(昨)
8.02億
52週範圍
14.85 - 55.3
發行股數
1億
市值
48億
現股當沖－歷史逐日資訊
開盤價
46
收盤價
44.5
成交張數
7,110
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(%) | ||||||
| 11/08 | 44.5 | -1.85 | -3.99 | 7,110 | 32,249.22 | 4,353 | 61.22 | 19,759.83 | 61.27 | 19,747.67 | 61.23 | -12.15 | -27.91 | 3 | 0.04 |
| 11/07 | 46.35 | +3.05 | +7.04 | 17,401 | 80,212.82 | 11,842 | 68.05 | 54,490.97 | 67.93 | 54,538.75 | 67.99 | +47.77 | +40.34 | 49 | 0.28 |
| 11/06 | 43.3 | -0.8 | -1.81 | 16,656 | 73,409.26 | 11,958 | 71.79 | 52,713.77 | 71.81 | 52,651.21 | 71.72 | -62.56 | -52.32 | 26 | 0.16 |
| 11/05 | 44.1 | +4 | +9.98 | 3,367 | 14,699.99 | 397 | 11.79 | 1,658.84 | 11.28 | 1,713.1 | 11.65 | +54.26 | +1,366.75 | 0 | 0 |
| 11/04 | 40.1 | -1.6 | -3.84 | 2,446 | 9,958.36 | 1,111 | 45.42 | 4,525.69 | 45.45 | 4,527.49 | 45.46 | +1.81 | +16.29 | 2 | 0.08 |
| 11/01 | 41.7 | +0.05 | +0.12 | 1,952 | 8,096.57 | 1,116 | 57.17 | 4,626.51 | 57.14 | 4,622.99 | 57.1 | -3.51 | -31.45 | 4 | 0.2 |
| 10/30 | 41.65 | -0.65 | -1.54 | 4,029 | 16,777.03 | 2,624 | 65.13 | 10,920.45 | 65.09 | 10,942.26 | 65.22 | +21.82 | +83.14 | 5 | 0.12 |
| 10/29 | 42.3 | +1.05 | +2.55 | 7,316 | 30,749.99 | 5,063 | 69.2 | 21,269.77 | 69.17 | 21,284.58 | 69.22 | +14.8 | +29.24 | 30 | 0.41 |
| 10/28 | 41.25 | -4.25 | -9.34 | 7,957 | 33,725.25 | 3,329 | 41.84 | 14,151.72 | 41.96 | 14,106.88 | 41.83 | -44.84 | -134.7 | 8 | 0.1 |
| 10/25 | 45.5 | -0.4 | -0.87 | 10,716 | 49,650.68 | 7,773 | 72.54 | 36,010.76 | 72.53 | 36,018.35 | 72.54 | +7.58 | +9.76 | 14 | 0.13 |
| 10/24 | 45.9 | +0.55 | +1.21 | 14,909 | 68,653.68 | 11,055 | 74.15 | 50,909.04 | 74.15 | 50,923.22 | 74.17 | +14.19 | +12.84 | 47 | 0.32 |
| 10/23 | 45.35 | -1.15 | -2.47 | 8,145 | 37,188.07 | 4,486 | 55.08 | 20,498.85 | 55.12 | 20,510.04 | 55.15 | +11.19 | +24.93 | 4 | 0.05 |
| 10/22 | 46.5 | -1 | -2.11 | 9,216 | 43,198.33 | 4,968 | 53.91 | 23,327.22 | 54 | 23,333.85 | 54.02 | +6.62 | +13.34 | 7 | 0.08 |
| 10/21 | 47.5 | -0.2 | -0.42 | 24,227 | 116,268.16 | 17,355 | 71.63 | 83,298.86 | 71.64 | 83,319.99 | 71.66 | +21.13 | +12.18 | 107 | 0.44 |
| 10/18 | 47.7 | +1.5 | +3.25 | 55,272 | 261,806.02 | 43,078 | 77.94 | 204,027.84 | 77.93 | 203,974.07 | 77.91 | -53.77 | -12.48 | 144 | 0.26 |
| 10/17 | 46.2 | +4.2 | +10 | 21,945 | 97,779.59 | 12,455 | 56.76 | 54,712.71 | 55.96 | 55,266.68 | 56.52 | +553.98 | +444.78 | 31 | 0.14 |
| 10/16 | 42 | +2.35 | +5.93 | 19,161 | 79,626.27 | 13,947 | 72.79 | 57,915.51 | 72.73 | 58,033.15 | 72.88 | +117.64 | +84.35 | 58 | 0.3 |
| 10/15 | 39.65 | +0.95 | +2.45 | 8,720 | 34,735.71 | 5,478 | 62.82 | 21,795.51 | 62.75 | 21,851.12 | 62.91 | +55.62 | +101.52 | 25 | 0.29 |
| 10/14 | 38.7 | +0.9 | +2.38 | 9,452 | 37,157.54 | 6,329 | 66.96 | 24,873.1 | 66.94 | 24,887.06 | 66.98 | +13.97 | +22.07 | 14 | 0.15 |
| 10/11 | 37.8 | -2.25 | -5.62 | 6,741 | 26,161.9 | 3,057 | 45.35 | 11,869.26 | 45.37 | 11,898.99 | 45.48 | +29.73 | +97.24 | 23 | 0.34 |
| 10/09 | 40.05 | -2.05 | -4.87 | 5,646 | 23,010.89 | 2,581 | 45.71 | 10,551.62 | 45.85 | 10,587.87 | 46.01 | +36.25 | +140.45 | 3 | 0.05 |
| 10/08 | 42.1 | -0.85 | -1.98 | 3,360 | 14,143.49 | 1,541 | 45.86 | 6,487.67 | 45.87 | 6,492.61 | 45.91 | +4.94 | +32.06 | 7 | 0.21 |
| 10/07 | 42.95 | -0.9 | -2.05 | 5,532 | 24,086.86 | 3,197 | 57.79 | 13,921.71 | 57.8 | 13,927.75 | 57.82 | +6.04 | +18.89 | 8 | 0.14 |
| 10/04 | 43.85 | -1.75 | -3.84 | 6,502 | 28,211.97 | 3,328 | 51.18 | 14,457.08 | 51.24 | 14,482.49 | 51.33 | +25.41 | +76.34 | 6 | 0.09 |
| 10/01 | 45.6 | -0.4 | -0.87 | 3,628 | 16,664.79 | 2,347 | 64.69 | 10,790.84 | 64.75 | 10,790.17 | 64.75 | -0.68 | -2.88 | 4 | 0.11 |
| 09/30 | 46 | -0.85 | -1.81 | 5,491 | 25,493.51 | 3,650 | 66.47 | 16,964.38 | 66.54 | 16,956.3 | 66.51 | -8.07 | -22.12 | 47 | 0.86 |
| 09/27 | 46.85 | -0.45 | -0.95 | 8,822 | 42,055.41 | 6,271 | 71.08 | 29,894.59 | 71.08 | 29,900.22 | 71.1 | +5.62 | +8.97 | 39 | 0.44 |
| 09/26 | 47.3 | -0.85 | -1.77 | 12,946 | 61,256.17 | 8,351 | 64.51 | 39,585.39 | 64.62 | 39,571.14 | 64.6 | -14.24 | -17.06 | 18 | 0.14 |
| 09/25 | 48.15 | +1.75 | +3.77 | 24,517 | 120,742.26 | 17,596 | 71.77 | 86,616.2 | 71.74 | 86,614.05 | 71.73 | -2.15 | -1.22 | 93 | 0.38 |
| 09/24 | 46.4 | +0 | +0 | 9,508 | 43,869.1 | 6,486 | 68.22 | 29,923.87 | 68.21 | 29,956.23 | 68.29 | +32.37 | +49.9 | 11 | 0.12 |
| 09/23 | 46.4 | -3.1 | -6.26 | 9,399 | 44,813.22 | 4,819 | 51.27 | 23,023.1 | 51.38 | 22,985.41 | 51.29 | -37.69 | -78.21 | 17 | 0.18 |
| 09/20 | 49.5 | -1.1 | -2.17 | 19,095 | 95,939.48 | 12,566 | 65.81 | 63,199.47 | 65.87 | 63,052.9 | 65.72 | -146.56 | -116.64 | 33 | 0.17 |
| 09/19 | 50.6 | +1.5 | +3.05 | 17,794 | 88,101.26 | 12,489 | 70.19 | 61,644.09 | 69.97 | 61,921.39 | 70.28 | +277.3 | +222.03 | 49 | 0.28 |
| 09/18 | 49.1 | -0.9 | -1.8 | 15,101 | 75,322.79 | 11,472 | 75.97 | 57,235.24 | 75.99 | 57,245.04 | 76 | +9.81 | +8.55 | 38 | 0.25 |
| 09/16 | 50 | +0.7 | +1.42 | 35,101 | 176,957.84 | 28,949 | 82.47 | 145,910.53 | 82.45 | 145,881.11 | 82.44 | -29.41 | -10.16 | 136 | 0.39 |
| 09/13 | 49.3 | -2.1 | -4.09 | 37,922 | 190,386.38 | 25,273 | 66.64 | 126,886.39 | 66.65 | 126,527.82 | 66.46 | -358.56 | -141.88 | 81 | 0.21 |
| 09/12 | 51.4 | +4.65 | +9.95 | 55,353 | 274,302.72 | 41,340 | 74.68 | 203,648.87 | 74.24 | 204,718.3 | 74.63 | +1,069.43 | +258.69 | 170 | 0.31 |
| 09/11 | 46.75 | -0.55 | -1.16 | 27,609 | 130,964.52 | 21,994 | 79.66 | 104,354.01 | 79.68 | 104,318.25 | 79.65 | -35.76 | -16.26 | 129 | 0.47 |
| 09/10 | 47.3 | -3.7 | -7.25 | 25,472 | 122,786 | 16,325 | 64.09 | 78,795.69 | 64.17 | 78,824.86 | 64.2 | +29.17 | +17.87 | 51 | 0.2 |
| 09/09 | 51 | -1 | -1.92 | 18,008 | 91,618.93 | 13,653 | 75.82 | 69,493.22 | 75.85 | 69,514.64 | 75.87 | +21.42 | +15.69 | 43 | 0.24 |
| 09/06 | 52 | +0 | +0 | 46,234 | 241,246.02 | 38,716 | 83.74 | 201,969.25 | 83.72 | 202,209.87 | 83.82 | +240.62 | +62.15 | 137 | 0.3 |
| 09/05 | 52 | -1.5 | -2.8 | 71,133 | 397,067.92 | 58,692 | 82.51 | 328,124.57 | 82.64 | 327,456.24 | 82.47 | -668.33 | -113.87 | 208 | 0.29 |
| 09/04 | 53.5 | -1.8 | -3.25 | 96,899 | 532,452.79 | 77,872 | 80.36 | 427,915.86 | 80.37 | 428,945.24 | 80.56 | +1,029.38 | +132.19 | 258 | 0.27 |
| 09/03 | 55.3 | +5 | +9.94 | 26,718 | 144,119.95 | 12,881 | 48.21 | 68,485.97 | 47.52 | 69,254.48 | 48.05 | +768.51 | +596.62 | 11 | 0.04 |
| 09/02 | 50.3 | +1.3 | +2.65 | 24,801 | 122,815.3 | 17,342 | 69.92 | 85,693.27 | 69.77 | 85,987.84 | 70.01 | +294.56 | +169.86 | 41 | 0.17 |
| 08/30 | 49 | -3.9 | -7.37 | 26,566 | 134,739.21 | 15,067 | 56.72 | 76,611.93 | 56.86 | 76,083.16 | 56.47 | -528.76 | -350.94 | 17 | 0.06 |
| 08/29 | 52.9 | -0.3 | -0.56 | 80,762 | 439,619.34 | 58,732 | 72.72 | 320,247.1 | 72.85 | 320,056.69 | 72.8 | -190.41 | -32.42 | 81 | 0.1 |
| 08/28 | 53.2 | +4.8 | +9.92 | 18,540 | 96,385.04 | 10,259 | 55.33 | 53,136.48 | 55.13 | 53,379.19 | 55.38 | +242.71 | +236.58 | 20 | 0.11 |
| 08/27 | 48.4 | +4.4 | +10 | 43,331 | 200,454.52 | 28,347 | 65.42 | 130,243.4 | 64.97 | 131,754.7 | 65.73 | +1,511.3 | +533.14 | 127 | 0.29 |
| 08/08 | 42.55 | +0.95 | +2.28 | 78,141 | 336,830.29 | 58,943 | 75.43 | 254,171.73 | 75.46 | 254,118.8 | 75.44 | -52.92 | -8.98 | 152 | 0.19 |
| 08/07 | 41.6 | +3.75 | +9.91 | 40,912 | 164,732.03 | 26,604 | 65.03 | 106,337.86 | 64.55 | 107,284.79 | 65.13 | +946.92 | +355.93 | 94 | 0.23 |
| 08/06 | 37.85 | +3.4 | +9.87 | 52,894 | 189,959.38 | 38,628 | 73.03 | 137,927.44 | 72.61 | 138,395.87 | 72.86 | +468.43 | +121.27 | 236 | 0.45 |
| 08/05 | 34.45 | -3.8 | -9.93 | 85,126 | 320,840.56 | 66,598 | 78.23 | 251,420.05 | 78.36 | 251,549.11 | 78.4 | +129.07 | +19.38 | 361 | 0.42 |
| 08/02 | 38.25 | +3.45 | +9.91 | 21,782 | 79,447.57 | 11,683 | 53.64 | 42,370.15 | 53.33 | 42,959.31 | 54.07 | +589.16 | +504.29 | 137 | 0.63 |
| 08/01 | 34.8 | +3.15 | +9.95 | 11,086 | 38,001.83 | 4,916 | 44.34 | 16,802.54 | 44.22 | 16,839.47 | 44.31 | +36.92 | +75.1 | 32 | 0.29 |
| 07/31 | 31.65 | +2.85 | +9.9 | 17,438 | 53,631.66 | 9,336 | 53.54 | 28,688.95 | 53.49 | 28,810.9 | 53.72 | +121.94 | +130.62 | 73 | 0.42 |
| 07/09 | 26 | +2.35 | +9.94 | 30,616 | 77,813.37 | 11,004 | 35.94 | 27,629.88 | 35.51 | 27,854.37 | 35.8 | +224.49 | +204 | 36 | 0.12 |
| 07/08 | 23.65 | +2.15 | +10 | 3,133 | 7,409.55 | 3 | 0.1 | 7.09 | 0.1 | 7.09 | 0.1 | +0 | +0 | 0 | 0 |
| 07/05 | 21.5 | +1.95 | +9.97 | 4,148 | 8,918.2 | 2 | 0.05 | 4.3 | 0.05 | 4.3 | 0.05 | +0 | +0 | 2 | 0.05 |
| 07/04 | 19.55 | +1.75 | +9.83 | 8,549 | 16,691.82 | 982 | 11.49 | 1,918.15 | 11.49 | 1,919.02 | 11.5 | +0.86 | +8.81 | 73 | 0.85 |
| 07/03 | 17.8 | +0.9 | +5.33 | 11,807 | 20,914.78 | 4,925 | 41.71 | 8,723.44 | 41.71 | 8,738.36 | 41.78 | +14.92 | +30.29 | 98 | 0.83 |
| 07/02 | 16.9 | +0.35 | +2.11 | 651 | 1,094.17 | 62 | 9.52 | 103.78 | 9.48 | 104.3 | 9.53 | +0.52 | +83.87 | 0 | 0 |
| 07/01 | 16.55 | +0.05 | +0.3 | 214 | 355.69 | 20 | 9.35 | 33.37 | 9.38 | 33.23 | 9.34 | -0.14 | -67.5 | 0 | 0 |
| 06/28 | 16.5 | +0.05 | +0.3 | 161 | 266.48 | 1 | 0.62 | 1.65 | 0.62 | 1.66 | 0.62 | +0.01 | +100 | 0 | 0 |
| 06/27 | 16.45 | -0.15 | -0.9 | 212 | 349.69 | 38 | 17.92 | 62.59 | 17.9 | 62.86 | 17.98 | +0.27 | +71.05 | 0 | 0 |
| 06/26 | 16.6 | +0.15 | +0.91 | 425 | 707.49 | 28 | 6.59 | 46.62 | 6.59 | 46.62 | 6.59 | +0.01 | +1.79 | ||
| 06/25 | 16.45 | -0.05 | -0.3 | 214 | 349.93 | 67 | 31.31 | 109.61 | 31.32 | 109.83 | 31.39 | +0.23 | +34.33 | ||
| 06/24 | 16.5 | -0.2 | -1.2 | 362 | 601.96 | 38 | 10.5 | 63.16 | 10.49 | 63.31 | 10.52 | +0.15 | +40.79 | ||
| 06/21 | 16.7 | +0.25 | +1.52 | 313 | 519.76 | 27 | 8.63 | 44.59 | 8.58 | 44.87 | 8.63 | +0.28 | +105.56 | ||
| 06/20 | 16.45 | +0.1 | +0.61 | 117 | 192.8 | 21 | 17.95 | 34.57 | 17.93 | 34.65 | 17.97 | +0.08 | +38.1 | ||
| 06/19 | 16.35 | -0.05 | -0.3 | 365 | 602.39 | 128 | 35.07 | 211.71 | 35.14 | 212.09 | 35.21 | +0.39 | +30.08 | ||
| 06/18 | 16.4 | +0.1 | +0.61 | 343 | 562.39 | 49 | 14.29 | 80.22 | 14.27 | 80.64 | 14.34 | +0.42 | +85.71 | ||
| 06/17 | 16.3 | +0 | +0 | 477 | 780.73 | 146 | 30.61 | 238.24 | 30.51 | 239.84 | 30.72 | +1.61 | +110.27 | ||
| 06/14 | 16.3 | +0.05 | +0.31 | 333 | 545.62 | 46 | 13.81 | 75.19 | 13.78 | 75.71 | 13.88 | +0.52 | +113.04 | ||
| 06/13 | 16.25 | -0.2 | -1.22 | 449 | 732.71 | 47 | 10.47 | 76.73 | 10.47 | 76.94 | 10.5 | +0.2 | +42.55 | ||
| 06/12 | 16.45 | -0.1 | -0.6 | 500 | 824.47 | 91 | 18.2 | 149.94 | 18.19 | 150.24 | 18.22 | +0.29 | +32.42 | ||
| 06/11 | 16.55 | -1.15 | -6.5 | 1,174 | 1,986.81 | 259 | 22.06 | 440.31 | 22.16 | 438.54 | 22.07 | -1.77 | -68.34 | ||
| 06/07 | 17.7 | +1.4 | +8.59 | 1,873 | 3,292.17 | 283 | 15.11 | 487.11 | 14.8 | 500.87 | 15.21 | +13.76 | +486.04 | ||
| 06/06 | 16.3 | -0.2 | -1.21 | 449 | 734.53 | 102 | 22.72 | 167.06 | 22.74 | 167.19 | 22.76 | +0.13 | +12.75 | ||
| 06/05 | 16.5 | -0.3 | -1.79 | 458 | 760.62 | 59 | 12.88 | 97.81 | 12.86 | 97.73 | 12.85 | -0.07 | -12.71 | ||
| 06/04 | 16.8 | +0.2 | +1.2 | 594 | 999.72 | 173 | 29.12 | 291.33 | 29.14 | 290.93 | 29.1 | -0.4 | -23.12 | ||
| 06/03 | 16.6 | +0 | +0 | 219 | 365.18 | 47 | 21.46 | 78.36 | 21.46 | 78.8 | 21.58 | +0.44 | +93.62 | ||
| 05/31 | 16.6 | +0.15 | +0.91 | 270 | 449.5 | 55 | 20.37 | 91.6 | 20.38 | 91.51 | 20.36 | -0.09 | -16.36 | ||
| 05/30 | 16.45 | -0.15 | -0.9 | 249 | 412.39 | 56 | 22.49 | 92.5 | 22.43 | 93.12 | 22.58 | +0.63 | +112.5 | ||
| 05/29 | 16.6 | -0.15 | -0.9 | 164 | 273.53 | 15 | 9.15 | 25.02 | 9.15 | 25.17 | 9.2 | +0.15 | +103.33 | ||
| 05/28 | 16.75 | +0.45 | +2.76 | 581 | 970.35 | 40 | 6.88 | 65.78 | 6.78 | 66.8 | 6.88 | +1.02 | +255 | ||
| 05/27 | 16.3 | +0.2 | +1.24 | 244 | 396.94 | 17 | 6.97 | 27.56 | 6.94 | 27.71 | 6.98 | +0.15 | +91.18 | ||
| 05/24 | 16.1 | -0.05 | -0.31 | 315 | 503.85 | 68 | 21.59 | 108.53 | 21.54 | 108.99 | 21.63 | +0.46 | +67.65 | ||
| 05/23 | 16.15 | -0.45 | -2.71 | 450 | 734.7 | 40 | 8.89 | 65.27 | 8.88 | 65.74 | 8.95 | +0.47 | +118.75 | ||
| 05/22 | 16.6 | +0.2 | +1.22 | 232 | 385.51 | 24 | 10.34 | 39.81 | 10.33 | 39.92 | 10.36 | +0.11 | +45.83 | ||
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。
