6234
25.7
TWD+0.10 (0.39%)
2024.09.18收盤
高僑－現股當沖
高僑最新現股當沖狀況
整理高僑最新(2024/09/18) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的15.71%。當日現股當沖之總損益為+1,300元、每張平均損益則為+59元。
開盤價
25.6
收盤價
25.7
當日範圍
25.6 - 26.1
成交張數
140
開盤價(昨)
25.55
收盤價(昨)
25.6
昨日範圍
25.25 - 25.65
成交張數(昨)
101
成交金額
361.53萬
成交金額(昨)
257.76萬
52週範圍
24.2 - 33.2
發行股數
1億
市值
26億
現股當沖－歷史逐日資訊
開盤價
25.6
收盤價
25.7
成交張數
140
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(%) | ||||||
| 09/18 | 25.7 | +0.1 | +0.39 | 140 | 361.52 | 22 | 15.71 | 56.88 | 15.73 | 57.01 | 15.77 | +0.13 | +59.09 | 0 | 0 |
| 09/16 | 25.6 | +0.35 | +1.39 | 101 | 257.75 | 15 | 14.85 | 38.23 | 14.83 | 38.27 | 14.85 | +0.05 | +33.33 | 0 | 0 |
| 09/13 | 25.25 | +0.8 | +3.27 | 131 | 327.56 | 14 | 10.69 | 34.7 | 10.59 | 35.02 | 10.69 | +0.32 | +228.57 | 0 | 0 |
| 09/12 | 24.45 | +0.15 | +0.62 | 249 | 607.23 | 48 | 19.28 | 116.9 | 19.25 | 117.62 | 19.37 | +0.72 | +150 | 0 | 0 |
| 09/11 | 24.3 | +0.05 | +0.21 | 47 | 114.68 | 5 | 10.64 | 12.17 | 10.61 | 12.21 | 10.64 | +0.04 | +70 | 0 | 0 |
| 09/10 | 24.25 | -0.75 | -3 | 174 | 428.67 | 36 | 20.69 | 89.47 | 20.87 | 88.67 | 20.69 | -0.79 | -219.44 | 0 | 0 |
| 09/09 | 25 | +0 | +0 | 80 | 197.84 | 12 | 15 | 29.49 | 14.91 | 29.75 | 15.04 | +0.26 | +212.5 | 0 | 0 |
| 09/06 | 25 | +0.1 | +0.4 | 73 | 182.68 | 9 | 12.33 | 22.5 | 12.31 | 22.54 | 12.34 | +0.04 | +50 | 0 | 0 |
| 09/05 | 24.9 | -0.2 | -0.8 | 149 | 376.48 | 35 | 23.49 | 88.67 | 23.55 | 88.4 | 23.48 | -0.28 | -78.57 | 0 | 0 |
| 09/04 | 25.1 | -1.15 | -4.38 | 193 | 488.7 | 33 | 17.1 | 82.66 | 16.91 | 83.64 | 17.11 | +0.97 | +295.45 | 0 | 0 |
| 09/03 | 26.25 | -0.45 | -1.69 | 160 | 422.82 | 31 | 19.38 | 81.92 | 19.37 | 82.22 | 19.45 | +0.3 | +98.39 | 0 | 0 |
| 09/02 | 26.7 | -0.35 | -1.29 | 124 | 332.95 | 21 | 16.94 | 56.24 | 16.89 | 56.42 | 16.95 | +0.18 | +85.71 | 0 | 0 |
| 08/30 | 27.05 | +0.3 | +1.12 | 251 | 682.5 | 32 | 12.75 | 87.34 | 12.8 | 86.81 | 12.72 | -0.54 | -168.75 | 1 | 0.4 |
| 08/29 | 26.75 | +0.25 | +0.94 | 346 | 928.44 | 62 | 17.92 | 166.74 | 17.96 | 166 | 17.88 | -0.73 | -118.55 | 3 | 0.87 |
| 08/28 | 27.15 | -0.15 | -0.55 | 344 | 937.99 | 32 | 9.3 | 87.39 | 9.32 | 87.28 | 9.31 | -0.1 | -31.25 | 0 | 0 |
| 08/27 | 27.3 | +0.25 | +0.92 | 232 | 629.39 | 32 | 13.79 | 86.84 | 13.8 | 86.9 | 13.81 | +0.06 | +18.75 | 0 | 0 |
| 08/26 | 27.05 | +0.55 | +2.08 | 270 | 729.67 | 30 | 11.11 | 81.11 | 11.12 | 81.08 | 11.11 | -0.03 | -8.33 | 0 | 0 |
| 08/23 | 26.5 | -0.4 | -1.49 | 178 | 470.67 | 36 | 20.22 | 95.16 | 20.22 | 95.45 | 20.28 | +0.29 | +81.94 | 0 | 0 |
| 08/22 | 26.9 | +0.3 | +1.13 | 151 | 405.67 | 44 | 29.14 | 117.99 | 29.09 | 118.35 | 29.17 | +0.36 | +81.82 | 0 | 0 |
| 08/21 | 26.6 | +0.1 | +0.38 | 181 | 484.1 | 33 | 18.23 | 87.84 | 18.15 | 88.39 | 18.26 | +0.55 | +166.67 | 0 | 0 |
| 08/20 | 26.5 | +0.15 | +0.57 | 179 | 475.87 | 27 | 15.08 | 71.83 | 15.09 | 72.02 | 15.13 | +0.19 | +70.37 | 0 | 0 |
| 08/19 | 26.35 | +0.45 | +1.74 | 230 | 601.44 | 20 | 8.7 | 52.23 | 8.68 | 52.47 | 8.72 | +0.24 | +122.5 | 0 | 0 |
| 08/16 | 25.9 | -0.1 | -0.38 | 261 | 684.09 | 73 | 27.97 | 191.03 | 27.93 | 191.58 | 28.01 | +0.55 | +74.66 | 0 | 0 |
| 08/15 | 26 | -0.1 | -0.38 | 339 | 876.5 | 79 | 23.3 | 203.47 | 23.21 | 205.4 | 23.43 | +1.92 | +243.04 | 0 | 0 |
| 08/14 | 26.1 | +0 | +0 | 140 | 368.73 | 32 | 22.86 | 84.16 | 22.82 | 84.58 | 22.94 | +0.42 | +131.25 | 0 | 0 |
| 08/13 | 26.1 | +0.2 | +0.77 | 138 | 359.89 | 15 | 10.87 | 38.96 | 10.83 | 39.16 | 10.88 | +0.2 | +133.33 | 0 | 0 |
| 08/12 | 25.9 | +0.05 | +0.19 | 295 | 766.7 | 56 | 18.98 | 145.17 | 18.93 | 145.69 | 19 | +0.52 | +91.96 | 0 | 0 |
| 08/09 | 25.85 | +0 | +0 | 264 | 690.71 | 74 | 28.03 | 194.48 | 28.16 | 194.31 | 28.13 | -0.17 | -22.3 | 0 | 0 |
| 08/08 | 25.85 | -0.25 | -0.96 | 319 | 818.25 | 79 | 24.76 | 200.81 | 24.54 | 204.22 | 24.96 | +3.4 | +430.38 | 0 | 0 |
| 08/07 | 26.1 | +1.9 | +7.85 | 458 | 1,181.7 | 63 | 13.76 | 160.5 | 13.58 | 162.74 | 13.77 | +2.24 | +355.56 | 0 | 0 |
| 08/06 | 24.2 | -0.1 | -0.41 | 681 | 1,661.12 | 293 | 43.02 | 707.25 | 42.58 | 717.59 | 43.2 | +10.34 | +352.9 | 0 | 0 |
| 08/05 | 24.3 | -2.7 | -10 | 783 | 1,927.95 | 171 | 21.84 | 423.09 | 21.95 | 424.63 | 22.02 | +1.54 | +90.06 | 1 | 0.13 |
| 08/02 | 27 | -1 | -3.57 | 230 | 629.34 | 28 | 12.17 | 76.28 | 12.12 | 77.04 | 12.24 | +0.77 | +273.21 | 0 | 0 |
| 08/01 | 28 | +0.9 | +3.32 | 226 | 631.97 | 48 | 21.24 | 133.97 | 21.2 | 134.18 | 21.23 | +0.2 | +42.71 | 0 | 0 |
| 07/31 | 27.1 | -0.25 | -0.91 | 215 | 586.13 | 34 | 15.81 | 92.7 | 15.82 | 92.84 | 15.84 | +0.14 | +42.65 | 0 | 0 |
| 07/30 | 27.35 | +0.6 | +2.24 | 219 | 588.21 | 50 | 22.83 | 134.32 | 22.84 | 134.46 | 22.86 | +0.14 | +27 | 0 | 0 |
| 07/29 | 26.75 | -1.25 | -4.46 | 582 | 1,590.15 | 65 | 11.17 | 177.38 | 11.16 | 179.18 | 11.27 | +1.79 | +275.38 | 0 | 0 |
| 07/26 | 28 | -0.55 | -1.93 | 292 | 817.26 | 24 | 8.22 | 66.96 | 8.19 | 67.6 | 8.27 | +0.64 | +266.67 | 0 | 0 |
| 07/23 | 28.55 | +0.25 | +0.88 | 160 | 456.24 | 35 | 21.88 | 99.8 | 21.87 | 99.74 | 21.86 | -0.06 | -15.71 | 1 | 0.62 |
| 07/22 | 28.3 | -0.8 | -2.75 | 488 | 1,392.96 | 97 | 19.88 | 276.65 | 19.86 | 277.06 | 19.89 | +0.41 | +41.75 | 1 | 0.2 |
| 07/19 | 29.1 | -0.25 | -0.85 | 530 | 1,550.22 | 98 | 18.49 | 286.6 | 18.49 | 286.79 | 18.5 | +0.19 | +19.39 | 1 | 0.19 |
| 07/18 | 29.35 | -0.35 | -1.18 | 1,127 | 3,364.62 | 545 | 48.36 | 1,635.38 | 48.61 | 1,626.69 | 48.35 | -8.69 | -159.45 | 1 | 0.09 |
| 07/17 | 29.7 | +0.1 | +0.34 | 450 | 1,344.12 | 102 | 22.67 | 305.01 | 22.69 | 304.8 | 22.68 | -0.21 | -21.08 | 0 | 0 |
| 07/16 | 29.6 | +0.3 | +1.02 | 430 | 1,268.24 | 99 | 23.02 | 292.04 | 23.03 | 292.17 | 23.04 | +0.14 | +13.64 | 0 | 0 |
| 07/15 | 29.3 | -0.45 | -1.51 | 421 | 1,236.08 | 61 | 14.49 | 179.08 | 14.49 | 179.68 | 14.54 | +0.6 | +98.36 | 0 | 0 |
| 07/12 | 29.75 | +0.2 | +0.68 | 519 | 1,541.3 | 122 | 23.51 | 361.09 | 23.43 | 362.81 | 23.54 | +1.72 | +140.98 | 0 | 0 |
| 07/11 | 29.55 | -0.15 | -0.51 | 672 | 1,981.08 | 146 | 21.73 | 430.95 | 21.75 | 432.17 | 21.81 | +1.22 | +83.22 | 1 | 0.15 |
| 07/10 | 29.7 | +0.2 | +0.68 | 634 | 1,894.27 | 126 | 19.87 | 375.8 | 19.84 | 376.8 | 19.89 | +1 | +79.76 | 0 | 0 |
| 07/09 | 29.5 | -2.65 | -8.24 | 2,366 | 7,102.98 | 577 | 24.39 | 1,733.93 | 24.41 | 1,743.7 | 24.55 | +9.77 | +169.24 | 1 | 0.04 |
| 07/08 | 32.15 | -1.05 | -3.16 | 3,000 | 9,865.72 | 898 | 29.93 | 2,967.34 | 30.08 | 2,966.34 | 30.07 | -0.99 | -11.08 | 4 | 0.13 |
| 07/05 | 33.2 | +1.65 | +5.23 | 4,871 | 16,136.35 | 1,539 | 31.6 | 5,062.88 | 31.38 | 5,096.6 | 31.58 | +33.73 | +219.14 | 3 | 0.06 |
| 07/04 | 31.55 | +0.3 | +0.96 | 3,564 | 11,476.51 | 1,466 | 41.13 | 4,713.77 | 41.07 | 4,716.05 | 41.09 | +2.29 | +15.59 | 5 | 0.14 |
| 07/03 | 31.25 | -0.65 | -2.04 | 2,438 | 7,703.36 | 793 | 32.53 | 2,505.41 | 32.52 | 2,507.3 | 32.55 | +1.88 | +23.71 | 2 | 0.08 |
| 07/02 | 31.9 | +1.15 | +3.74 | 4,525 | 14,227.07 | 2,134 | 47.16 | 6,693.02 | 47.04 | 6,728.2 | 47.29 | +35.17 | +164.83 | 23 | 0.51 |
| 07/01 | 30.75 | +2.05 | +7.14 | 8,079 | 25,195.88 | 4,475 | 55.39 | 13,974.61 | 55.46 | 13,942.46 | 55.34 | -32.15 | -71.84 | 6 | 0.07 |
| 06/28 | 28.7 | +0.45 | +1.59 | 256 | 733.1 | 23 | 8.98 | 65.87 | 8.99 | 65.86 | 8.98 | -0.01 | -4.35 | 0 | 0 |
| 06/27 | 28.25 | -0.05 | -0.18 | 281 | 799.29 | 83 | 29.54 | 236.12 | 29.54 | 236.57 | 29.6 | +0.46 | +54.82 | 2 | 0.71 |
| 06/26 | 28.3 | +0.2 | +0.71 | 162 | 459.44 | 17 | 10.49 | 48.21 | 10.49 | 48.34 | 10.52 | +0.12 | +73.53 | 0 | 0 |
| 06/25 | 28.1 | -0.25 | -0.88 | 258 | 726.38 | 73 | 28.29 | 205.78 | 28.33 | 205.66 | 28.31 | -0.12 | -17.12 | 0 | 0 |
| 06/24 | 28.35 | -0.05 | -0.18 | 212 | 601.89 | 41 | 19.34 | 115.95 | 19.27 | 117.03 | 19.44 | +1.07 | +260.98 | 0 | 0 |
| 06/21 | 28.4 | -0.1 | -0.35 | 244 | 695.66 | 35 | 14.34 | 99.94 | 14.37 | 99.84 | 14.35 | -0.09 | -25.71 | 0 | 0 |
| 06/20 | 28.5 | +0.4 | +1.42 | 473 | 1,345.22 | 124 | 26.22 | 351.65 | 26.14 | 354.46 | 26.35 | +2.81 | +226.61 | 0 | 0 |
| 06/19 | 28.1 | -0.7 | -2.43 | 632 | 1,812.45 | 112 | 17.72 | 324.06 | 17.88 | 322.03 | 17.77 | -2.03 | -181.25 | 0 | 0 |
| 06/18 | 28.8 | -0.2 | -0.69 | 282 | 813.83 | 20 | 7.09 | 57.77 | 7.1 | 57.73 | 7.09 | -0.04 | -20 | 0 | 0 |
| 06/17 | 29 | +0.4 | +1.4 | 344 | 997.41 | 75 | 21.8 | 217.03 | 21.76 | 217.9 | 21.85 | +0.87 | +116 | 2 | 0.58 |
| 06/14 | 28.6 | -0.1 | -0.35 | 219 | 626.86 | 23 | 10.5 | 65.81 | 10.5 | 65.96 | 10.52 | +0.15 | +65.22 | 0 | 0 |
| 06/13 | 28.7 | +0.15 | +0.53 | 232 | 667.43 | 26 | 11.21 | 74.73 | 11.2 | 74.98 | 11.23 | +0.25 | +96.15 | 0 | 0 |
| 06/12 | 28.55 | +0.05 | +0.18 | 209 | 596.36 | 15 | 7.18 | 42.81 | 7.18 | 42.83 | 7.18 | +0.01 | +6.67 | 0 | 0 |
| 06/11 | 28.5 | -0.9 | -3.06 | 449 | 1,290.96 | 39 | 8.69 | 112.05 | 8.68 | 112.25 | 8.7 | +0.2 | +52.56 | 1 | 0.22 |
| 06/07 | 29.4 | +0.55 | +1.91 | 721 | 2,101.03 | 179 | 24.83 | 518.89 | 24.7 | 524.42 | 24.96 | +5.53 | +308.94 | 0 | 0 |
| 06/06 | 28.85 | -0.4 | -1.37 | 516 | 1,496.93 | 105 | 20.35 | 304.3 | 20.33 | 305.74 | 20.42 | +1.44 | +137.14 | 1 | 0.19 |
| 06/05 | 29.25 | -0.5 | -1.68 | 455 | 1,348.98 | 103 | 22.64 | 306.25 | 22.7 | 306.86 | 22.75 | +0.6 | +58.74 | 0 | 0 |
| 06/04 | 29.75 | -1 | -3.25 | 951 | 2,881.65 | 299 | 31.44 | 910.86 | 31.61 | 903.61 | 31.36 | -7.25 | -242.47 | 1 | 0.11 |
| 06/03 | 30.75 | +0.65 | +2.16 | 837 | 2,579.18 | 171 | 20.43 | 526.87 | 20.43 | 528.59 | 20.49 | +1.72 | +100.58 | 0 | 0 |
| 05/31 | 30.1 | -0.2 | -0.66 | 522 | 1,585.1 | 122 | 23.37 | 370.56 | 23.38 | 370.98 | 23.4 | +0.42 | +34.43 | 0 | 0 |
| 05/30 | 30.3 | -0.2 | -0.66 | 997 | 3,047.05 | 310 | 31.09 | 947.05 | 31.08 | 950.28 | 31.19 | +3.23 | +104.35 | 0 | 0 |
| 05/29 | 30.5 | -0.65 | -2.09 | 1,388 | 4,267.27 | 409 | 29.47 | 1,259.57 | 29.52 | 1,258.79 | 29.5 | -0.79 | -19.19 | 0 | 0 |
| 05/28 | 31.15 | -0.65 | -2.04 | 2,264 | 7,104.89 | 654 | 28.89 | 2,055.16 | 28.93 | 2,057.16 | 28.95 | +2.01 | +30.73 | 0 | 0 |
| 05/27 | 31.8 | +1.55 | +5.12 | 6,596 | 20,892.54 | 3,264 | 49.48 | 10,271.08 | 49.16 | 10,382.4 | 49.69 | +111.32 | +341.05 | 13 | 0.2 |
| 05/24 | 30.25 | -0.5 | -1.63 | 6,114 | 18,546.81 | 3,134 | 51.26 | 9,467.78 | 51.05 | 9,565.36 | 51.57 | +97.58 | +311.36 | 10 | 0.16 |
| 05/23 | 30.75 | +2.5 | +8.85 | 11,122 | 34,263.33 | 6,269 | 56.37 | 19,294.29 | 56.31 | 19,314.38 | 56.37 | +20.09 | +32.05 | 14 | 0.13 |
| 05/22 | 28.25 | +0.45 | +1.62 | 565 | 1,597.3 | 143 | 25.31 | 403.53 | 25.26 | 404.99 | 25.35 | +1.46 | +101.75 | 0 | 0 |
| 05/21 | 27.8 | -0.05 | -0.18 | 149 | 412.5 | 9 | 6.04 | 24.86 | 6.03 | 24.98 | 6.06 | +0.12 | +138.89 | 0 | 0 |
| 05/20 | 27.85 | +0.45 | +1.64 | 411 | 1,148.06 | 142 | 34.55 | 395.2 | 34.42 | 398.17 | 34.68 | +2.96 | +208.8 | 0 | 0 |
| 05/17 | 27.4 | +0 | +0 | 154 | 422.1 | 12 | 7.79 | 32.84 | 7.78 | 32.92 | 7.8 | +0.09 | +75 | 0 | 0 |
| 05/16 | 27.4 | +0.1 | +0.37 | 213 | 587.86 | 33 | 15.49 | 91.11 | 15.5 | 91.32 | 15.53 | +0.21 | +65.15 | 0 | 0 |
| 05/15 | 27.3 | -0.1 | -0.36 | 238 | 654.62 | 20 | 8.4 | 54.88 | 8.38 | 55.13 | 8.42 | +0.25 | +125 | 0 | 0 |
| 05/14 | 27.4 | +0.7 | +2.62 | 244 | 667.28 | 66 | 27.05 | 179.34 | 26.88 | 181.25 | 27.16 | +1.92 | +290.15 | 0 | 0 |
| 05/13 | 26.7 | -0.35 | -1.29 | 272 | 728.46 | 33 | 12.13 | 88.44 | 12.14 | 88.61 | 12.16 | +0.16 | +48.48 | 0 | 0 |
| 05/10 | 27.05 | -0.15 | -0.55 | 374 | 1,001.74 | 52 | 13.9 | 138.62 | 13.84 | 140.37 | 14.01 | +1.74 | +334.62 | 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。
