6234
25.4
TWD-0.70 (-2.68%)
2025.04.02收盤
高僑－現股當沖
高僑最新現股當沖狀況
整理高僑最新(2025/04/02) 當沖狀況。整體成交張數為600張，佔整體市場成交張數的52.05%。當日現股當沖之總損益為-6,300元、每張平均損益則為-10元。
開盤價
26.05
收盤價
25.4
當日範圍
25.35 - 26.95
成交張數
1,153
開盤價(昨)
24.05
收盤價(昨)
26.1
昨日範圍
24.05 - 26.1
成交張數(昨)
998
成交金額
2988.13萬
成交金額(昨)
2548.54萬
52週範圍
23.75 - 33.2
發行股數
1億
市值
25億
現股當沖－歷史逐日資訊
開盤價
26.05
收盤價
25.4
成交張數
1,153
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 27.75 | -0.05 | -0.18 | 290 | 809.54 | 117 | 40.36 | 327.5 | 40.46 | 327.71 | 40.48 | +0.21 | +17.95 | 0 | 0 |
| 2024/12/30 | 27.8 | +0.2 | +0.72 | 417 | 1,165.38 | 156 | 37.42 | 436.13 | 37.42 | 436.6 | 37.46 | +0.46 | +29.49 | 0 | 0 |
| 2024/12/27 | 27.6 | -0.25 | -0.9 | 674 | 1,887.84 | 253 | 37.54 | 708.72 | 37.54 | 711.38 | 37.68 | +2.66 | +105.14 | 0 | 0 |
| 2024/12/26 | 27.85 | -0.85 | -2.96 | 858 | 2,414.63 | 214 | 24.93 | 603.86 | 25.01 | 602.67 | 24.96 | -1.19 | -55.37 | 1 | 0.12 |
| 2024/12/25 | 28.7 | +0.15 | +0.53 | 956 | 2,746.75 | 357 | 37.35 | 1,026.26 | 37.36 | 1,026.91 | 37.39 | +0.66 | +18.35 | 0 | 0 |
| 2024/12/24 | 28.55 | -1.35 | -4.52 | 3,966 | 11,503.36 | 1,717 | 43.29 | 4,981.01 | 43.3 | 4,976.53 | 43.26 | -4.48 | -26.09 | 1 | 0.03 |
| 2024/12/23 | 29.9 | +2.7 | +9.93 | 4,174 | 12,097.4 | 1,701 | 40.75 | 4,872.25 | 40.28 | 4,945.62 | 40.88 | +73.38 | +431.36 | 7 | 0.17 |
| 2024/12/20 | 27.2 | +0.05 | +0.18 | 542 | 1,488.47 | 198 | 36.53 | 544.04 | 36.55 | 544.39 | 36.57 | +0.34 | +17.42 | 2 | 0.37 |
| 2024/12/19 | 27.15 | +0.25 | +0.93 | 477 | 1,295.62 | 228 | 47.8 | 619.81 | 47.84 | 621.03 | 47.93 | +1.22 | +53.51 | 0 | 0 |
| 2024/12/18 | 26.9 | -0.5 | -1.82 | 395 | 1,064.72 | 63 | 15.96 | 170.56 | 16.02 | 170.23 | 15.99 | -0.34 | -53.17 | 0 | 0 |
| 2024/12/17 | 27.4 | +1.5 | +5.79 | 1,270 | 3,491.61 | 427 | 33.61 | 1,164.39 | 33.35 | 1,177.44 | 33.72 | +13.04 | +305.5 | 0 | 0 |
| 2024/12/16 | 25.9 | -0.35 | -1.33 | 302 | 792.97 | 121 | 40.04 | 320.56 | 40.42 | 319.61 | 40.31 | -0.94 | -78.1 | 0 | 0 |
| 2024/12/13 | 26.25 | -0.6 | -2.23 | 203 | 539.98 | 27 | 13.29 | 71.97 | 13.33 | 71.67 | 13.27 | -0.29 | -107.41 | 0 | 0 |
| 2024/12/12 | 26.85 | -0.25 | -0.92 | 265 | 714.53 | 58 | 21.9 | 157.74 | 22.08 | 156.76 | 21.94 | -0.97 | -168.1 | 0 | 0 |
| 2024/12/11 | 27.1 | +0.35 | +1.31 | 858 | 2,361.27 | 439 | 51.14 | 1,205.03 | 51.03 | 1,210.88 | 51.28 | +5.86 | +133.37 | 3 | 0.35 |
| 2024/12/10 | 26.75 | -0.1 | -0.37 | 100 | 268.83 | 14 | 14.03 | 37.73 | 14.04 | 37.63 | 14 | -0.1 | -75 | 0 | 0 |
| 2024/12/09 | 26.85 | -0.4 | -1.47 | 170 | 458.57 | 23 | 13.55 | 62.41 | 13.61 | 61.91 | 13.5 | -0.5 | -217.39 | 0 | 0 |
| 2024/12/06 | 27.25 | +0.05 | +0.18 | 474 | 1,312.07 | 178 | 37.58 | 492.83 | 37.56 | 493.06 | 37.58 | +0.23 | +13.2 | 0 | 0 |
| 2024/12/05 | 27.2 | +0.35 | +1.3 | 326 | 890.44 | 74 | 22.72 | 202.37 | 22.73 | 202.32 | 22.72 | -0.04 | -6.08 | 0 | 0 |
| 2024/12/04 | 26.85 | +0.05 | +0.19 | 249 | 673.01 | 72 | 28.92 | 195.12 | 28.99 | 194.66 | 28.92 | -0.47 | -64.58 | 1 | 0.4 |
| 2024/12/03 | 26.8 | +0.4 | +1.52 | 138 | 366.12 | 20 | 14.54 | 53.12 | 14.51 | 53.44 | 14.6 | +0.32 | +160 | 0 | 0 |
| 2024/12/02 | 26.4 | -0.35 | -1.31 | 317 | 851.8 | 80 | 25.2 | 216.11 | 25.37 | 214 | 25.12 | -2.11 | -263.75 | 0 | 0 |
| 2024/11/29 | 26.75 | -0.3 | -1.11 | 166 | 447.03 | 15 | 9.04 | 40.53 | 9.07 | 40.25 | 9 | -0.28 | -186.67 | 0 | 0 |
| 2024/11/28 | 27.05 | -0.7 | -2.52 | 300 | 813.14 | 58 | 19.32 | 157.03 | 19.31 | 157.58 | 19.38 | +0.56 | +95.69 | 0 | 0 |
| 2024/11/27 | 27.75 | -0.25 | -0.89 | 631 | 1,750.44 | 273 | 43.26 | 757.09 | 43.25 | 758.52 | 43.33 | +1.44 | +52.56 | 0 | 0 |
| 2024/11/26 | 28 | +1.65 | +6.26 | 1,985 | 5,555.48 | 1,034 | 52.09 | 2,869.91 | 51.66 | 2,912.91 | 52.43 | +43.01 | +415.96 | 4 | 0.2 |
| 2024/11/25 | 26.35 | -0.05 | -0.19 | 91 | 240.26 | 10 | 10.99 | 26.49 | 11.03 | 26.49 | 11.03 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 26.4 | +0.35 | +1.34 | 170 | 447.81 | 14 | 8.24 | 36.87 | 8.23 | 36.97 | 8.25 | +0.1 | +71.43 | 1 | 0.59 |
| 2024/11/21 | 26.05 | -0.05 | -0.19 | 126 | 329.44 | 9 | 7.14 | 23.55 | 7.15 | 23.54 | 7.14 | -0.02 | -22.22 | 0 | 0 |
| 2024/11/20 | 26.1 | +0.2 | +0.77 | 103 | 267.94 | 17 | 16.5 | 44.15 | 16.48 | 44.34 | 16.55 | +0.2 | +114.71 | 0 | 0 |
| 2024/11/19 | 25.9 | +0.1 | +0.39 | 86 | 223.02 | 10 | 11.63 | 25.97 | 11.64 | 26 | 11.66 | +0.03 | +30 | 0 | 0 |
| 2024/11/18 | 25.8 | -0.25 | -0.96 | 173 | 449.76 | 22 | 12.72 | 56.95 | 12.66 | 57.23 | 12.73 | +0.29 | +131.82 | 0 | 0 |
| 2024/11/15 | 26.05 | +0.25 | +0.97 | 154 | 400.31 | 15 | 9.74 | 39.04 | 9.75 | 39.16 | 9.78 | +0.12 | +76.67 | 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。
