6234
24.15
TWD-0.15 (-0.62%)
2025.10.03收盤
高僑－現股當沖
高僑最新現股當沖狀況
整理高僑最新(2025/10/03) 當沖狀況。整體成交張數為184張，佔整體市場成交張數的40.35%。當日現股當沖之總損益為-3,450元、每張平均損益則為-19元。
開盤價
24.6
收盤價
24.15
當日範圍
24.05 - 24.85
成交張數
456
開盤價(昨)
24.8
收盤價(昨)
24.3
昨日範圍
24.3 - 25
成交張數(昨)
429
成交金額
1111.35萬
成交金額(昨)
1056.72萬
52週範圍
18.6 - 33.6
發行股數
1億
市值
24億
現股當沖－歷史逐日資訊
開盤價
24.6
收盤價
24.15
成交張數
456
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(%) | ||||||
| 2025/10/07 | 24.25 | +0.1 | +0.41 | 235 | 573.4 | 101 | 42.98 | 246.92 | 43.06 | 246.6 | 43.01 | -0.32 | -31.19 | 1 | 0.43 |
| 2025/10/03 | 24.15 | -0.15 | -0.62 | 456 | 1,111.35 | 184 | 40.35 | 450 | 40.49 | 449.66 | 40.46 | -0.34 | -18.75 | 1 | 0.22 |
| 2025/10/02 | 24.3 | -0.25 | -1.02 | 429 | 1,056.71 | 109 | 25.41 | 269.55 | 25.51 | 268.53 | 25.41 | -1.01 | -93.12 | 1 | 0.23 |
| 2025/10/01 | 24.55 | +0.15 | +0.61 | 512 | 1,272.39 | 216 | 42.19 | 535.96 | 42.12 | 538.01 | 42.28 | +2.06 | +95.14 | 0 | 0 |
| 2025/09/30 | 24.4 | +0.4 | +1.67 | 193 | 468.31 | 26 | 13.47 | 62.9 | 13.43 | 63.3 | 13.52 | +0.4 | +153.85 | 0 | 0 |
| 2025/09/26 | 24 | -0.95 | -3.81 | 505 | 1,220.92 | 88 | 17.43 | 213.19 | 17.46 | 213.62 | 17.5 | +0.44 | +50 | 0 | 0 |
| 2025/09/25 | 24.95 | +0.05 | +0.2 | 424 | 1,070.61 | 171 | 40.33 | 430.78 | 40.24 | 433.68 | 40.51 | +2.9 | +169.59 | 0 | 0 |
| 2025/09/24 | 24.9 | -0.2 | -0.8 | 240 | 600.27 | 83 | 34.58 | 207.74 | 34.61 | 207.85 | 34.63 | +0.11 | +13.25 | 0 | 0 |
| 2025/09/23 | 25.1 | -0.05 | -0.2 | 258 | 650.58 | 71 | 27.52 | 178.95 | 27.51 | 179.29 | 27.56 | +0.34 | +48.59 | 1 | 0.39 |
| 2025/09/22 | 25.15 | +0 | +0 | 231 | 585.48 | 94 | 40.69 | 238.63 | 40.76 | 238.51 | 40.74 | -0.12 | -13.3 | 0 | 0 |
| 2025/09/19 | 25.15 | -0.25 | -0.98 | 262 | 664.34 | 51 | 19.47 | 129.85 | 19.55 | 129.34 | 19.47 | -0.51 | -99.02 | 0 | 0 |
| 2025/09/18 | 25.4 | -0.15 | -0.59 | 308 | 787.5 | 84 | 27.27 | 214.97 | 27.3 | 214.75 | 27.27 | -0.22 | -26.19 | 0 | 0 |
| 2025/09/17 | 25.55 | +0.3 | +1.19 | 350 | 889.5 | 136 | 38.86 | 345.69 | 38.86 | 346.25 | 38.93 | +0.56 | +41.18 | 0 | 0 |
| 2025/09/16 | 25.25 | +1.05 | +4.34 | 537 | 1,338.31 | 151 | 28.12 | 374.83 | 28.01 | 377.39 | 28.2 | +2.56 | +169.54 | 0 | 0 |
| 2025/09/15 | 24.2 | -0.6 | -2.42 | 606 | 1,476.98 | 146 | 24.09 | 355.86 | 24.09 | 356.67 | 24.15 | +0.81 | +55.82 | 0 | 0 |
| 2025/09/12 | 24.8 | -0.45 | -1.78 | 563 | 1,406.29 | 133 | 23.62 | 333.65 | 23.73 | 332.35 | 23.63 | -1.3 | -98.12 | 0 | 0 |
| 2025/09/11 | 25.25 | -0.7 | -2.7 | 573 | 1,467.66 | 164 | 28.62 | 419.61 | 28.59 | 420.44 | 28.65 | +0.84 | +51.22 | 0 | 0 |
| 2025/09/10 | 25.95 | +0.3 | +1.17 | 557 | 1,447.38 | 178 | 31.96 | 461.45 | 31.88 | 462.24 | 31.94 | +0.79 | +44.38 | 0 | 0 |
| 2025/09/09 | 25.65 | -0.15 | -0.58 | 798 | 2,075.8 | 382 | 47.87 | 995.67 | 47.97 | 991.39 | 47.76 | -4.28 | -112.04 | 0 | 0 |
| 2025/09/08 | 25.8 | +0.25 | +0.98 | 567 | 1,448.19 | 200 | 35.27 | 509.12 | 35.16 | 512.92 | 35.42 | +3.79 | +189.75 | 5 | 0.88 |
| 2025/09/05 | 25.55 | -0.6 | -2.29 | 610 | 1,575.9 | 220 | 36.07 | 570.12 | 36.18 | 567.36 | 36 | -2.75 | -125.23 | 0 | 0 |
| 2025/09/04 | 26.15 | +0 | +0 | 616 | 1,617.72 | 148 | 24.03 | 389.3 | 24.06 | 389.42 | 24.07 | +0.12 | +8.11 | 0 | 0 |
| 2025/09/03 | 26.15 | +0.6 | +2.35 | 528 | 1,377.21 | 208 | 39.39 | 541.39 | 39.31 | 543.12 | 39.44 | +1.72 | +82.69 | 0 | 0 |
| 2025/09/02 | 25.55 | -0.45 | -1.73 | 685 | 1,760.01 | 181 | 26.42 | 468.68 | 26.63 | 465.31 | 26.44 | -3.37 | -186.19 | 1 | 0.15 |
| 2025/09/01 | 26 | -1.4 | -3.53 | 722 | 1,901.98 | 157 | 21.75 | 416.8 | 21.91 | 412.27 | 21.68 | -4.53 | -288.22 | 2 | 0.28 |
| 2025/08/29 | 27.4 | -0.9 | -3.18 | 1,427 | 3,979.03 | 198 | 13.88 | 555.41 | 13.96 | 545.33 | 13.71 | -10.09 | -509.34 | 0 | 0 |
| 2025/08/28 | 28.3 | +0.7 | +2.54 | 1,611 | 4,548.22 | 619 | 38.42 | 1,745.63 | 38.38 | 1,748.31 | 38.44 | +2.67 | +43.21 | 0 | 0 |
| 2025/08/27 | 27.6 | +0.25 | +0.91 | 831 | 2,304.76 | 240 | 28.88 | 667.12 | 28.95 | 664.23 | 28.82 | -2.88 | -120.21 | 0 | 0 |
| 2025/08/26 | 27.35 | -0.4 | -1.44 | 725 | 1,998.2 | 317 | 43.72 | 875.21 | 43.8 | 875.67 | 43.82 | +0.46 | +14.51 | 0 | 0 |
| 2025/08/25 | 27.75 | +0.35 | +1.28 | 862 | 2,393.96 | 413 | 47.91 | 1,147.03 | 47.91 | 1,148.89 | 47.99 | +1.87 | +45.28 | 5 | 0.58 |
| 2025/08/22 | 27.4 | +0 | +0 | 1,117 | 3,115.58 | 596 | 53.36 | 1,664.18 | 53.41 | 1,663.49 | 53.39 | -0.69 | -11.66 | 0 | 0 |
| 2025/08/21 | 27.4 | +0.2 | +0.74 | 1,444 | 3,982.32 | 679 | 47.02 | 1,869.47 | 46.94 | 1,877.6 | 47.15 | +8.12 | +119.66 | 1 | 0.07 |
| 2025/08/20 | 27.2 | -1.4 | -4.9 | 1,803 | 4,964.09 | 636 | 35.27 | 1,749.67 | 35.25 | 1,752.63 | 35.31 | +2.96 | +46.46 | 1 | 0.06 |
| 2025/08/19 | 28.6 | -1 | -3.38 | 2,605 | 7,624.25 | 1,019 | 39.12 | 2,989.69 | 39.21 | 2,994.61 | 39.28 | +4.92 | +48.28 | 0 | 0 |
| 2025/08/18 | 29.6 | +0.85 | +2.96 | 3,447 | 10,223.56 | 1,657 | 48.07 | 4,893.78 | 47.87 | 4,929.88 | 48.22 | +36.09 | +217.83 | 16 | 0.46 |
| 2025/08/15 | 28.75 | +0.05 | +0.17 | 1,585 | 4,561.86 | 662 | 41.77 | 1,907.01 | 41.8 | 1,908.48 | 41.84 | +1.47 | +22.21 | 1 | 0.06 |
| 2025/08/14 | 28.7 | -1.5 | -4.97 | 3,046 | 8,950.36 | 1,008 | 33.09 | 2,976.84 | 33.26 | 2,958.53 | 33.05 | -18.3 | -181.6 | 3 | 0.1 |
| 2025/08/13 | 30.2 | +0.8 | +2.72 | 4,579 | 13,694.99 | 2,522 | 55.08 | 7,524.1 | 54.94 | 7,554.9 | 55.17 | +30.79 | +122.09 | 8 | 0.17 |
| 2025/08/12 | 29.4 | +0.85 | +2.98 | 3,935 | 11,627.49 | 2,423 | 61.58 | 7,154.28 | 61.53 | 7,159.44 | 61.57 | +5.16 | +21.3 | 3 | 0.08 |
| 2025/08/11 | 28.55 | -2 | -6.55 | 3,711 | 10,558.2 | 1,356 | 36.54 | 3,851.43 | 36.48 | 3,871.64 | 36.67 | +20.2 | +149 | 2 | 0.05 |
| 2025/08/08 | 30.55 | +0.3 | +0.99 | 3,430 | 10,548.24 | 1,888 | 55.04 | 5,804.38 | 55.03 | 5,801.52 | 55 | -2.85 | -15.12 | 1 | 0.03 |
| 2025/08/07 | 30.25 | -0.75 | -2.42 | 5,501 | 16,930.62 | 3,093 | 56.23 | 9,519.99 | 56.23 | 9,556.21 | 56.44 | +36.22 | +117.1 | 2 | 0.04 |
| 2025/08/06 | 31 | -0.7 | -2.21 | 9,410 | 29,800.67 | 5,337 | 56.72 | 16,919.46 | 56.78 | 16,937.19 | 56.83 | +17.73 | +33.23 | 4 | 0.04 |
| 2025/08/05 | 31.7 | -1.9 | -5.65 | 26,410 | 88,413.21 | 16,715 | 63.29 | 56,166.78 | 63.53 | 55,820.72 | 63.14 | -346.06 | -207.03 | 30 | 0.11 |
| 2025/08/04 | 33.6 | +3.05 | +9.98 | 14,309 | 46,681.52 | 6,176 | 43.16 | 19,840.81 | 42.5 | 20,169.65 | 43.21 | +328.83 | +532.44 | 5 | 0.03 |
| 2025/08/01 | 30.55 | +2.75 | +9.89 | 12,368 | 37,040.83 | 6,499 | 52.55 | 19,307.28 | 52.12 | 19,474.57 | 52.58 | +167.28 | +257.4 | 61 | 0.49 |
| 2025/07/31 | 27.8 | +1.55 | +5.9 | 5,505 | 15,268.69 | 2,797 | 50.81 | 7,713.48 | 50.52 | 7,759.15 | 50.82 | +45.66 | +163.26 | 13 | 0.24 |
| 2025/07/30 | 26.25 | -0.7 | -2.6 | 2,311 | 6,106.91 | 1,009 | 43.66 | 2,668.02 | 43.69 | 2,669.59 | 43.71 | +1.56 | +15.51 | 4 | 0.17 |
| 2025/07/29 | 26.95 | +1.35 | +5.27 | 8,696 | 23,734.15 | 5,641 | 64.87 | 15,389.51 | 64.84 | 15,394.83 | 64.86 | +5.31 | +9.41 | 15 | 0.17 |
| 2025/07/28 | 25.6 | +1.5 | +6.22 | 3,658 | 9,350.33 | 2,061 | 56.34 | 5,238.88 | 56.03 | 5,277.73 | 56.44 | +38.86 | +188.55 | 3 | 0.08 |
| 2025/07/25 | 24.1 | -0.3 | -1.23 | 495 | 1,197.79 | 321 | 64.85 | 777.18 | 64.88 | 776.57 | 64.83 | -0.62 | -19.31 | 0 | 0 |
| 2025/07/24 | 24.4 | +0.15 | +0.62 | 931 | 2,286.44 | 536 | 57.57 | 1,315.85 | 57.55 | 1,315.03 | 57.51 | -0.82 | -15.3 | 1 | 0.11 |
| 2025/07/23 | 24.25 | +0.55 | +2.32 | 653 | 1,584.29 | 285 | 43.64 | 690.64 | 43.59 | 693 | 43.74 | +2.35 | +82.46 | 0 | 0 |
| 2025/07/22 | 23.7 | -0.7 | -2.87 | 647 | 1,560.38 | 235 | 36.32 | 566.9 | 36.33 | 568.62 | 36.44 | +1.72 | +73.19 | 4 | 0.62 |
| 2025/07/21 | 24.4 | +0.2 | +0.83 | 667 | 1,628.57 | 320 | 47.98 | 779.81 | 47.88 | 782.89 | 48.07 | +3.08 | +96.25 | 0 | 0 |
| 2025/07/18 | 24.2 | -0.2 | -0.82 | 737 | 1,806.99 | 313 | 42.47 | 769.35 | 42.58 | 769.66 | 42.59 | +0.32 | +10.06 | 0 | 0 |
| 2025/07/17 | 24.4 | +0.35 | +1.46 | 1,002 | 2,470.3 | 539 | 53.79 | 1,329.12 | 53.8 | 1,327.72 | 53.75 | -1.4 | -25.88 | 0 | 0 |
| 2025/07/16 | 24.05 | -0.15 | -0.62 | 1,093 | 2,704.66 | 634 | 58.01 | 1,570.75 | 58.08 | 1,568.38 | 57.99 | -2.37 | -37.38 | 5 | 0.46 |
| 2025/07/15 | 24.2 | +0.3 | +1.26 | 890 | 2,198.84 | 610 | 68.54 | 1,509.98 | 68.67 | 1,506.76 | 68.53 | -3.22 | -52.79 | 0 | 0 |
| 2025/07/14 | 23.9 | -0.35 | -1.44 | 661 | 1,579.57 | 383 | 57.94 | 916.01 | 57.99 | 919.46 | 58.21 | +3.44 | +89.95 | 1 | 0.15 |
| 2025/07/11 | 24.25 | -0.95 | -3.77 | 958 | 2,363.72 | 426 | 44.47 | 1,052.84 | 44.54 | 1,050.81 | 44.46 | -2.04 | -47.77 | 4 | 0.42 |
| 2025/07/10 | 25.2 | +0.9 | +3.7 | 1,234 | 3,091.85 | 632 | 51.22 | 1,583.26 | 51.21 | 1,584.67 | 51.25 | +1.41 | +22.31 | 2 | 0.16 |
| 2025/07/09 | 24.3 | +0.7 | +2.97 | 2,169 | 5,355.77 | 1,332 | 61.41 | 3,282.26 | 61.28 | 3,294.36 | 61.51 | +12.1 | +90.84 | 7 | 0.32 |
| 2025/07/08 | 23.6 | -0.3 | -1.26 | 960 | 2,274.02 | 507 | 52.81 | 1,201.93 | 52.86 | 1,203.67 | 52.93 | +1.74 | +34.32 | 0 | 0 |
| 2025/07/07 | 23.9 | -0.75 | -3.04 | 4,706 | 11,948.57 | 3,132 | 66.55 | 7,961.47 | 66.63 | 7,925.52 | 66.33 | -35.94 | -114.75 | 6 | 0.13 |
| 2025/07/04 | 24.65 | +0.8 | +3.35 | 2,898 | 7,026.96 | 1,601 | 55.24 | 3,879.59 | 55.21 | 3,880.32 | 55.22 | +0.73 | +4.56 | 1 | 0.03 |
| 2025/07/03 | 23.85 | +1.65 | +7.43 | 1,382 | 3,204.01 | 719 | 52.03 | 1,664.07 | 51.94 | 1,669.26 | 52.1 | +5.2 | +72.25 | 0 | 0 |
| 2025/07/02 | 22.2 | +0.1 | +0.45 | 69 | 153.34 | 21 | 30.43 | 46.63 | 30.41 | 46.75 | 30.49 | +0.12 | +54.76 | 0 | 0 |
| 2025/07/01 | 22.1 | +0.25 | +1.14 | 239 | 530.04 | 129 | 53.97 | 287.02 | 54.15 | 285.42 | 53.85 | -1.61 | -124.81 | 0 | 0 |
| 2025/06/30 | 21.85 | -0.4 | -1.8 | 165 | 362.76 | 21 | 12.73 | 46.35 | 12.78 | 46.3 | 12.76 | -0.06 | -26.19 | 0 | 0 |
| 2025/06/27 | 22.25 | -0.35 | -1.55 | 252 | 566.82 | 104 | 41.27 | 234.19 | 41.32 | 234.08 | 41.3 | -0.11 | -10.58 | 1 | 0.4 |
| 2025/06/26 | 22.6 | -0.4 | -1.74 | 827 | 1,885.92 | 333 | 40.27 | 758.23 | 40.2 | 760.61 | 40.33 | +2.38 | +71.62 | 0 | 0 |
| 2025/06/25 | 23 | +1 | +4.55 | 2,200 | 5,105.14 | 1,262 | 57.36 | 2,911.41 | 57.03 | 2,925.41 | 57.3 | +14 | +110.94 | 6 | 0.27 |
| 2025/06/24 | 22 | +0 | +0 | 161 | 356.54 | 33 | 20.5 | 72.97 | 20.47 | 73.28 | 20.55 | +0.3 | +92.42 | 0 | 0 |
| 2025/06/23 | 22 | -0.2 | -0.9 | 364 | 774.25 | 200 | 54.95 | 425.77 | 54.99 | 426.93 | 55.14 | +1.15 | +57.5 | 0 | 0 |
| 2025/06/20 | 22.2 | -0.15 | -0.67 | 1,281 | 2,891.51 | 976 | 76.19 | 2,206.43 | 76.31 | 2,201.2 | 76.13 | -5.24 | -53.64 | 4 | 0.31 |
| 2025/06/19 | 22.35 | -0.15 | -0.67 | 563 | 1,261.84 | 355 | 63.06 | 796.52 | 63.12 | 795.41 | 63.04 | -1.1 | -31.13 | 0 | 0 |
| 2025/06/18 | 22.5 | +0.45 | +2.04 | 237 | 528.35 | 131 | 55.27 | 292.72 | 55.4 | 292.11 | 55.29 | -0.61 | -46.95 | 0 | 0 |
| 2025/06/17 | 22.05 | -0.05 | -0.23 | 65 | 143.76 | 6 | 9.23 | 13.24 | 9.21 | 13.27 | 9.23 | +0.03 | +41.67 | 0 | 0 |
| 2025/06/16 | 22.1 | -0.4 | -1.78 | 103 | 227 | 23 | 22.33 | 50.67 | 22.32 | 50.74 | 22.35 | +0.07 | +30.43 | 0 | 0 |
| 2025/06/13 | 22.5 | +0.05 | +0.22 | 151 | 337.73 | 34 | 22.52 | 76.14 | 22.54 | 76.24 | 22.57 | +0.1 | +30.88 | 0 | 0 |
| 2025/06/12 | 22.45 | +0 | +0 | 84 | 188.87 | 10 | 11.9 | 22.46 | 11.89 | 22.45 | 11.89 | -0.01 | -5 | 0 | 0 |
| 2025/06/11 | 22.45 | -0.05 | -0.22 | 686 | 1,529.23 | 512 | 74.64 | 1,142.51 | 74.71 | 1,142.75 | 74.73 | +0.24 | +4.79 | 1 | 0.15 |
| 2025/06/10 | 22.5 | +0.75 | +3.45 | 502 | 1,121.72 | 321 | 63.94 | 719.58 | 64.15 | 717.37 | 63.95 | -2.21 | -69 | 0 | 0 |
| 2025/06/09 | 21.75 | -0.6 | -2.68 | 167 | 365.35 | 32 | 19.16 | 69.96 | 19.15 | 70.17 | 19.21 | +0.21 | +65.62 | 0 | 0 |
| 2025/06/06 | 22.35 | +0.1 | +0.45 | 187 | 414.6 | 89 | 47.59 | 197.58 | 47.66 | 197.5 | 47.64 | -0.09 | -9.55 | 0 | 0 |
| 2025/06/05 | 22.25 | -0.25 | -1.11 | 106 | 237.47 | 22 | 20.75 | 49.31 | 20.76 | 49.2 | 20.72 | -0.1 | -47.73 | 0 | 0 |
| 2025/06/04 | 22.5 | +0.3 | +1.35 | 692 | 1,577.96 | 488 | 70.52 | 1,115.35 | 70.68 | 1,113.71 | 70.58 | -1.64 | -33.5 | 0 | 0 |
| 2025/06/03 | 22.2 | +0.1 | +0.45 | 203 | 453.53 | 29 | 14.29 | 64.64 | 14.25 | 64.98 | 14.33 | +0.34 | +115.52 | 0 | 0 |
| 2025/06/02 | 22.1 | -0.45 | -2 | 362 | 791.37 | 112 | 30.94 | 244.92 | 30.95 | 245.53 | 31.03 | +0.61 | +54.91 | 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。
