6234
22.5
TWD-0.40 (-1.75%)
2025.05.22收盤
高僑－現股當沖
高僑最新現股當沖狀況
整理高僑最新(2025/05/22) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的7.65%。當日現股當沖之總損益為-1,050元、每張平均損益則為-81元。
開盤價
22.9
收盤價
22.5
當日範圍
22.45 - 22.9
成交張數
170
開盤價(昨)
22.65
收盤價(昨)
22.9
昨日範圍
22.5 - 23.5
成交張數(昨)
664
成交金額
383.65萬
成交金額(昨)
1540.14萬
52週範圍
18.6 - 33.2
發行股數
1億
市值
23億
現股當沖－歷史逐日資訊
開盤價
22.9
收盤價
22.5
成交張數
170
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(%) | ||||||
| 2025/05/22 | 22.5 | -0.4 | -1.75 | 170 | 383.65 | 13 | 7.65 | 29.45 | 7.67 | 29.34 | 7.65 | -0.1 | -80.77 | 0 | 0 |
| 2025/05/21 | 22.9 | +0.45 | +2 | 664 | 1,540.14 | 342 | 51.51 | 791.7 | 51.4 | 793.65 | 51.53 | +1.96 | +57.31 | 4 | 0.6 |
| 2025/05/20 | 22.45 | -0.25 | -1.1 | 560 | 1,272.43 | 160 | 28.57 | 361.14 | 28.38 | 366.08 | 28.77 | +4.94 | +308.75 | 2 | 0.36 |
| 2025/05/19 | 22.7 | -0.25 | -1.09 | 139 | 315.56 | 11 | 7.91 | 25.04 | 7.93 | 25.01 | 7.93 | -0.03 | -22.73 | 0 | 0 |
| 2025/05/16 | 22.95 | -0.05 | -0.22 | 77 | 177.39 | 10 | 12.99 | 23 | 12.97 | 23.04 | 12.99 | +0.04 | +40 | 0 | 0 |
| 2025/05/15 | 23 | +0 | +0 | 192 | 444.76 | 69 | 35.94 | 158.97 | 35.74 | 160.58 | 36.1 | +1.61 | +233.33 | 0 | 0 |
| 2025/05/14 | 23 | -0.05 | -0.22 | 169 | 389.81 | 29 | 17.16 | 66.96 | 17.18 | 66.94 | 17.17 | -0.02 | -6.9 | 0 | 0 |
| 2025/05/13 | 23.05 | -0.35 | -1.5 | 412 | 963.32 | 56 | 13.59 | 131.99 | 13.7 | 131.91 | 13.69 | -0.07 | -13.39 | 0 | 0 |
| 2025/05/12 | 23.4 | +0.8 | +3.54 | 961 | 2,256.49 | 156 | 16.23 | 359.2 | 15.92 | 365.12 | 16.18 | +5.92 | +379.49 | 0 | 0 |
| 2025/05/09 | 22.6 | -0.1 | -0.44 | 582 | 1,328.08 | 240 | 41.24 | 548.15 | 41.27 | 549.61 | 41.38 | +1.46 | +60.62 | 0 | 0 |
| 2025/05/08 | 22.7 | +0.4 | +1.79 | 88 | 199.28 | 23 | 26.14 | 52.02 | 26.1 | 52.1 | 26.14 | +0.09 | +36.96 | 0 | 0 |
| 2025/05/07 | 22.3 | +0 | +0 | 86 | 192.91 | 20 | 23.26 | 44.92 | 23.29 | 44.9 | 23.27 | -0.03 | -12.5 | 2 | 2.33 |
| 2025/05/06 | 22.3 | +0.4 | +1.83 | 422 | 935.84 | 55 | 13.03 | 121.98 | 13.03 | 122.58 | 13.1 | +0.6 | +109.09 | 1 | 0.24 |
| 2025/05/05 | 21.9 | -0.9 | -3.95 | 290 | 639.72 | 82 | 28.28 | 180.36 | 28.19 | 182.49 | 28.53 | +2.12 | +259.15 | 0 | 0 |
| 2025/05/02 | 22.8 | +0.05 | +0.22 | 255 | 585.41 | 50 | 19.61 | 114.52 | 19.56 | 115.51 | 19.73 | +0.99 | +199 | 2 | 0.78 |
| 2025/04/30 | 22.75 | -0.05 | -0.22 | 1,250 | 2,903.95 | 399 | 31.92 | 920.61 | 31.7 | 926.36 | 31.9 | +5.75 | +143.98 | 2 | 0.16 |
| 2025/04/29 | 22.8 | +0.7 | +3.17 | 591 | 1,345.77 | 96 | 16.24 | 217.57 | 16.17 | 218.66 | 16.25 | +1.08 | +112.5 | 1 | 0.17 |
| 2025/04/28 | 22.1 | +0.3 | +1.38 | 277 | 611.86 | 51 | 18.41 | 112.03 | 18.31 | 113.05 | 18.48 | +1.01 | +199.02 | 0 | 0 |
| 2025/04/25 | 21.8 | +0.85 | +4.06 | 436 | 943.02 | 107 | 24.54 | 230.63 | 24.46 | 231.72 | 24.57 | +1.09 | +101.87 | 0 | 0 |
| 2025/04/24 | 20.95 | +0.15 | +0.72 | 307 | 641.42 | 41 | 13.36 | 85.68 | 13.36 | 85.81 | 13.38 | +0.13 | +31.71 | 0 | 0 |
| 2025/04/23 | 20.8 | +0.85 | +4.26 | 140 | 290.91 | 25 | 17.86 | 51.91 | 17.84 | 51.92 | 17.85 | +0.01 | +4 | 0 | 0 |
| 2025/04/22 | 19.95 | -0.25 | -1.24 | 218 | 437.32 | 91 | 41.74 | 182.72 | 41.78 | 182.94 | 41.83 | +0.23 | +24.73 | 0 | 0 |
| 2025/04/21 | 20.2 | -1.1 | -5.16 | 399 | 815.73 | 41 | 10.28 | 84.75 | 10.39 | 84.03 | 10.3 | -0.72 | -176.83 | 0 | 0 |
| 2025/04/18 | 21.3 | +0.05 | +0.24 | 172 | 367.49 | 41 | 23.84 | 87.44 | 23.79 | 88.05 | 23.96 | +0.61 | +150 | 0 | 0 |
| 2025/04/17 | 21.25 | -0.25 | -1.16 | 223 | 473.14 | 71 | 31.84 | 150.58 | 31.83 | 151 | 31.92 | +0.42 | +59.86 | 0 | 0 |
| 2025/04/16 | 21.5 | -0.15 | -0.69 | 669 | 1,453.31 | 275 | 41.11 | 597.49 | 41.11 | 601.8 | 41.41 | +4.32 | +156.91 | 0 | 0 |
| 2025/04/15 | 21.65 | +1.5 | +7.44 | 636 | 1,351.06 | 255 | 40.09 | 536.61 | 39.72 | 547.25 | 40.51 | +10.64 | +417.25 | 0 | 0 |
| 2025/04/14 | 20.15 | +0.45 | +2.28 | 249 | 507.4 | 32 | 12.85 | 65.42 | 12.89 | 65.46 | 12.9 | +0.04 | +14.06 | 0 | 0 |
| 2025/04/11 | 19.7 | -0.75 | -3.67 | 428 | 855.15 | 115 | 26.87 | 230.35 | 26.94 | 228.78 | 26.75 | -1.57 | -136.52 | 1 | 0.23 |
| 2025/04/10 | 20.45 | +1.85 | +9.95 | 723 | 1,474.8 | 130 | 17.98 | 264.98 | 17.97 | 264.75 | 17.95 | -0.23 | -18.08 | 0 | 0 |
| 2025/04/09 | 18.6 | -2.05 | -9.93 | 491 | 932.62 | 52 | 10.59 | 100.91 | 10.82 | 99.14 | 10.63 | -1.76 | -338.46 | 0 | 0 |
| 2025/04/08 | 20.65 | -2.25 | -9.83 | 753 | 1,564.18 | 92 | 12.22 | 193.66 | 12.38 | 192.25 | 12.29 | -1.41 | -153.26 | 0 | 0 |
| 2025/04/07 | 22.9 | -2.5 | -9.84 | 164 | 375.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.4 | -0.7 | -2.68 | 1,153 | 2,987.31 | 600 | 52.05 | 1,558.54 | 52.17 | 1,557.9 | 52.15 | -0.63 | -10.5 | 0 | 0 |
| 2025/04/01 | 26.1 | +2.35 | +9.89 | 998 | 2,548.08 | 304 | 30.47 | 768.7 | 30.17 | 777.22 | 30.5 | +8.52 | +280.26 | 1 | 0.1 |
| 2025/03/31 | 23.75 | -1.85 | -7.23 | 681 | 1,656.04 | 218 | 32.02 | 531.45 | 32.09 | 533.12 | 32.19 | +1.67 | +76.61 | 0 | 0 |
| 2025/03/28 | 25.6 | -0.5 | -1.92 | 446 | 1,160.72 | 192 | 43.06 | 500.29 | 43.1 | 499.51 | 43.03 | -0.78 | -40.62 | 0 | 0 |
| 2025/03/27 | 26.1 | -0.75 | -2.79 | 346 | 907.63 | 66 | 19.08 | 173.49 | 19.11 | 173.93 | 19.16 | +0.44 | +66.67 | 0 | 0 |
| 2025/03/26 | 26.85 | -0.6 | -2.19 | 304 | 822.9 | 105 | 34.5 | 284.31 | 34.55 | 284.36 | 34.56 | +0.06 | +5.24 | 0 | 0 |
| 2025/03/25 | 27.45 | -0.2 | -0.72 | 714 | 1,957.1 | 266 | 37.26 | 729.42 | 37.27 | 732.61 | 37.43 | +3.19 | +119.92 | 0 | 0 |
| 2025/03/24 | 27.65 | -0.15 | -0.54 | 3,300 | 9,373.71 | 1,698 | 51.45 | 4,833.01 | 51.56 | 4,822.85 | 51.45 | -10.15 | -59.81 | 0 | 0 |
| 2025/03/21 | 27.8 | +0.8 | +2.96 | 1,382 | 3,828.21 | 479 | 34.67 | 1,320.66 | 34.5 | 1,330.6 | 34.76 | +9.94 | +207.52 | 2 | 0.14 |
| 2025/03/20 | 27 | +0.4 | +1.5 | 930 | 2,482.27 | 358 | 38.48 | 954.23 | 38.44 | 956.75 | 38.54 | +2.52 | +70.53 | 4 | 0.43 |
| 2025/03/19 | 26.6 | +1.55 | +6.19 | 2,245 | 6,035.77 | 1,234 | 54.96 | 3,305.16 | 54.76 | 3,333.64 | 55.23 | +28.48 | +230.83 | 3 | 0.13 |
| 2025/03/18 | 25.05 | -0.15 | -0.6 | 159 | 400.66 | 26 | 16.32 | 65.29 | 16.3 | 65.8 | 16.42 | +0.51 | +194.23 | 0 | 0 |
| 2025/03/17 | 25.2 | +0.1 | +0.4 | 55 | 137.92 | 3 | 5.5 | 7.59 | 5.5 | 7.56 | 5.48 | -0.03 | -100 | 0 | 0 |
| 2025/03/14 | 25.1 | -0.1 | -0.4 | 186 | 467.7 | 23 | 12.34 | 57.69 | 12.33 | 57.79 | 12.36 | +0.1 | +43.48 | 0 | 0 |
| 2025/03/13 | 25.2 | -0.35 | -1.37 | 199 | 509.06 | 25 | 12.55 | 64.17 | 12.61 | 63.92 | 12.56 | -0.25 | -100 | 0 | 0 |
| 2025/03/12 | 25.55 | -0.25 | -0.97 | 136 | 348.55 | 4 | 2.94 | 10.24 | 2.94 | 10.29 | 2.95 | +0.04 | +112.5 | 0 | 0 |
| 2025/03/11 | 25.8 | -0.6 | -2.27 | 167 | 427.19 | 39 | 23.39 | 99.66 | 23.33 | 99.54 | 23.3 | -0.12 | -30.77 | 0 | 0 |
| 2025/03/10 | 26.4 | +0.05 | +0.19 | 89 | 233.69 | 9 | 10.16 | 23.68 | 10.13 | 23.75 | 10.17 | +0.08 | +88.89 | 0 | 0 |
| 2025/03/07 | 26.35 | -0.4 | -1.5 | 115 | 304.7 | 12 | 10.41 | 31.78 | 10.43 | 31.69 | 10.4 | -0.09 | -75 | 0 | 0 |
| 2025/03/06 | 26.75 | -0.35 | -1.29 | 102 | 273.2 | 26 | 25.52 | 69.63 | 25.49 | 69.8 | 25.55 | +0.17 | +63.46 | 0 | 0 |
| 2025/03/05 | 27.1 | +0.75 | +2.85 | 351 | 951.68 | 114 | 32.46 | 308.19 | 32.38 | 309.24 | 32.49 | +1.04 | +91.23 | 0 | 0 |
| 2025/03/04 | 26.35 | +0.25 | +0.96 | 135 | 354.12 | 21 | 15.61 | 55.09 | 15.56 | 55.38 | 15.64 | +0.28 | +135.71 | 0 | 0 |
| 2025/03/03 | 26.1 | -0.35 | -1.32 | 114 | 300.54 | 16 | 13.98 | 42.06 | 14 | 42.09 | 14.01 | +0.03 | +18.75 | 0 | 0 |
| 2025/02/27 | 26.45 | -0.55 | -2.04 | 131 | 347.59 | 18 | 13.78 | 47.73 | 13.73 | 48.12 | 13.85 | +0.4 | +219.44 | 0 | 0 |
| 2025/02/26 | 27 | +0.05 | +0.19 | 111 | 299.27 | 15 | 13.5 | 40.55 | 13.55 | 40.49 | 13.53 | -0.06 | -40 | 0 | 0 |
| 2025/02/25 | 26.95 | -0.15 | -0.55 | 90 | 240.85 | 12 | 13.39 | 32.2 | 13.37 | 32.29 | 13.41 | +0.09 | +70.83 | 0 | 0 |
| 2025/02/24 | 27.1 | +0.3 | +1.12 | 210 | 568.23 | 28 | 13.33 | 75.58 | 13.3 | 75.73 | 13.33 | +0.15 | +55.36 | 0 | 0 |
| 2025/02/21 | 26.8 | +0.45 | +1.71 | 576 | 1,554.24 | 180 | 31.23 | 484.29 | 31.16 | 484.95 | 31.2 | +0.67 | +37.22 | 0 | 0 |
| 2025/02/20 | 26.35 | +0.15 | +0.57 | 167 | 439.35 | 21 | 12.6 | 55.17 | 12.56 | 55.35 | 12.6 | +0.18 | +85.71 | 0 | 0 |
| 2025/02/19 | 26.2 | +0.05 | +0.19 | 120 | 316.16 | 19 | 15.78 | 49.84 | 15.76 | 49.94 | 15.79 | +0.1 | +50 | 0 | 0 |
| 2025/02/18 | 26.15 | +0.1 | +0.38 | 131 | 342.58 | 14 | 10.7 | 36.62 | 10.69 | 36.69 | 10.71 | +0.07 | +46.43 | 0 | 0 |
| 2025/02/17 | 26.05 | +0.1 | +0.39 | 156 | 408.84 | 39 | 24.94 | 102.03 | 24.95 | 101.95 | 24.94 | -0.07 | -19.23 | 0 | 0 |
| 2025/02/14 | 25.95 | +0 | +0 | 177 | 461.2 | 47 | 26.54 | 122.2 | 26.5 | 122.27 | 26.51 | +0.06 | +12.77 | 0 | 0 |
| 2025/02/13 | 25.95 | +0.3 | +1.17 | 182 | 471.2 | 27 | 14.87 | 69.92 | 14.84 | 70.17 | 14.89 | +0.25 | +92.59 | 0 | 0 |
| 2025/02/12 | 25.65 | -0.1 | -0.39 | 202 | 523.22 | 67 | 33.1 | 173.75 | 33.21 | 173.16 | 33.09 | -0.59 | -88.06 | 0 | 0 |
| 2025/02/11 | 25.75 | +0.05 | +0.19 | 159 | 410.31 | 35 | 21.95 | 89.98 | 21.93 | 90.28 | 22 | +0.29 | +84.29 | 0 | 0 |
| 2025/02/10 | 25.7 | -0.45 | -1.72 | 206 | 531.56 | 28 | 13.56 | 72.22 | 13.59 | 72.31 | 13.6 | +0.08 | +28.57 | 0 | 0 |
| 2025/02/07 | 26.15 | +0.25 | +0.97 | 174 | 452.6 | 14 | 8.05 | 36.33 | 8.03 | 36.44 | 8.05 | +0.12 | +82.14 | 0 | 0 |
| 2025/02/06 | 25.9 | +0.25 | +0.97 | 139 | 360.83 | 25 | 17.95 | 64.78 | 17.95 | 64.76 | 17.95 | -0.01 | -6 | 0 | 0 |
| 2025/02/05 | 25.65 | +0.55 | +2.19 | 131 | 333.34 | 40 | 30.64 | 102.11 | 30.63 | 102.13 | 30.64 | +0.03 | +6.25 | 0 | 0 |
| 2025/02/04 | 25.1 | +0.1 | +0.4 | 122 | 306.26 | 36 | 29.56 | 90.58 | 29.58 | 90.53 | 29.56 | -0.06 | -15.28 | 0 | 0 |
| 2025/02/03 | 25 | -0.6 | -2.34 | 227 | 566.32 | 50 | 22.07 | 125.03 | 22.08 | 125.22 | 22.11 | +0.2 | +39 | 0 | 0 |
| 2025/01/22 | 25.6 | +0 | +0 | 295 | 755.66 | 108 | 36.62 | 277.68 | 36.75 | 277.35 | 36.7 | -0.33 | -30.56 | 0 | 0 |
| 2025/01/21 | 25.6 | -0.35 | -1.35 | 287 | 744.38 | 101 | 35.18 | 262.45 | 35.26 | 262.88 | 35.31 | +0.42 | +41.58 | 0 | 0 |
| 2025/01/20 | 25.95 | -0.25 | -0.95 | 290 | 755.41 | 79 | 27.24 | 205.87 | 27.25 | 205.76 | 27.24 | -0.1 | -13.29 | 0 | 0 |
| 2025/01/17 | 26.2 | +0.65 | +2.54 | 1,285 | 3,399.03 | 687 | 53.45 | 1,813.58 | 53.36 | 1,819.42 | 53.53 | +5.84 | +85.01 | 0 | 0 |
| 2025/01/16 | 25.55 | -0.15 | -0.58 | 231 | 592.84 | 54 | 23.33 | 139.04 | 23.45 | 138.39 | 23.34 | -0.66 | -121.3 | 0 | 0 |
| 2025/01/15 | 25.7 | +0.65 | +2.59 | 577 | 1,493.32 | 236 | 40.87 | 609.36 | 40.81 | 610.9 | 40.91 | +1.54 | +65.47 | 6 | 1.04 |
| 2025/01/14 | 25.05 | +0.05 | +0.2 | 250 | 626.43 | 79 | 31.62 | 197.75 | 31.57 | 198.18 | 31.64 | +0.42 | +53.8 | 0 | 0 |
| 2025/01/13 | 25 | -1.2 | -4.58 | 478 | 1,200.96 | 166 | 34.76 | 417.74 | 34.78 | 417.74 | 34.78 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 26.2 | -0.1 | -0.38 | 206 | 543.17 | 41 | 19.91 | 108.04 | 19.89 | 108.38 | 19.95 | +0.34 | +82.93 | 0 | 0 |
| 2025/01/09 | 26.3 | -1.15 | -4.19 | 539 | 1,441.65 | 57 | 10.58 | 154.02 | 10.68 | 153.12 | 10.62 | -0.9 | -157.02 | 0 | 0 |
| 2025/01/08 | 27.45 | -0.75 | -2.66 | 322 | 890.8 | 56 | 17.41 | 154.87 | 17.39 | 155.78 | 17.49 | +0.91 | +162.5 | 0 | 0 |
| 2025/01/07 | 28.2 | +0.1 | +0.36 | 888 | 2,519.05 | 370 | 41.69 | 1,049.79 | 41.67 | 1,050.08 | 41.69 | +0.29 | +7.97 | 0 | 0 |
| 2025/01/06 | 28.1 | +1.1 | +4.07 | 1,357 | 3,789 | 600 | 44.21 | 1,666.83 | 43.99 | 1,680.47 | 44.35 | +13.65 | +227.5 | 0 | 0 |
| 2025/01/03 | 27 | -0.15 | -0.55 | 352 | 948.91 | 44 | 12.5 | 119.09 | 12.55 | 118.72 | 12.51 | -0.38 | -86.36 | 0 | 0 |
| 2025/01/02 | 27.15 | -0.6 | -2.16 | 372 | 1,019.89 | 54 | 14.5 | 147.62 | 14.47 | 148.28 | 14.54 | +0.66 | +122.22 | 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。
