6234
26.05
TWD-0.05 (-0.19%)
2024.11.21收盤
高僑－現股當沖
高僑最新現股當沖狀況
整理高僑最新(2024/11/21) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的7.14%。當日現股當沖之總損益為-200元、每張平均損益則為-22元。
開盤價
26.25
收盤價
26.05
當日範圍
26 - 26.3
成交張數
126
開盤價(昨)
26.3
收盤價(昨)
26.1
昨日範圍
25.8 - 26.3
成交張數(昨)
103
成交金額
329.44萬
成交金額(昨)
267.94萬
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
26.25
收盤價
26.05
成交張數
126
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(%) | ||||||
| 11/21 | 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 25.8 | -0.15 | -0.58 | 176 | 453.8 | 21 | 11.93 | 53.98 | 11.9 | 54.22 | 11.95 | +0.24 | +114.29 | 2 | 1.14 |
| 11/13 | 25.95 | +0.1 | +0.39 | 143 | 371.6 | 22 | 15.38 | 56.72 | 15.26 | 57.27 | 15.41 | +0.55 | +247.73 | 0 | 0 |
| 11/12 | 25.85 | -1 | -3.72 | 402 | 1,051.32 | 65 | 16.17 | 170.28 | 16.2 | 171.66 | 16.33 | +1.38 | +212.31 | 0 | 0 |
| 11/11 | 26.85 | -1.5 | -5.29 | 761 | 2,065.09 | 96 | 12.61 | 260 | 12.59 | 261.73 | 12.67 | +1.73 | +179.69 | 0 | 0 |
| 11/08 | 28.35 | +0.55 | +1.98 | 1,625 | 4,661.48 | 815 | 50.15 | 2,330.41 | 49.99 | 2,339.04 | 50.18 | +8.62 | +105.83 | 0 | 0 |
| 11/07 | 27.8 | -0.25 | -0.89 | 265 | 743.03 | 33 | 12.45 | 92.7 | 12.48 | 92.53 | 12.45 | -0.18 | -54.55 | 0 | 0 |
| 11/06 | 28.05 | -0.15 | -0.53 | 286 | 801.51 | 74 | 25.87 | 207.59 | 25.9 | 207.56 | 25.9 | -0.04 | -4.73 | 0 | 0 |
| 11/05 | 28.2 | +1 | +3.68 | 614 | 1,738.84 | 168 | 27.36 | 474.05 | 27.26 | 474.95 | 27.31 | +0.9 | +53.57 | 0 | 0 |
| 11/04 | 27.2 | +0.3 | +1.12 | 238 | 647.38 | 90 | 37.82 | 245.12 | 37.86 | 245.23 | 37.88 | +0.1 | +11.67 | 0 | 0 |
| 11/01 | 26.9 | +0.1 | +0.37 | 241 | 642.78 | 40 | 16.6 | 105.66 | 16.44 | 107.08 | 16.66 | +1.42 | +355 | 0 | 0 |
| 10/30 | 26.8 | -0.4 | -1.47 | 238 | 640.68 | 48 | 20.17 | 129.03 | 20.14 | 129.91 | 20.28 | +0.88 | +183.33 | 1 | 0.42 |
| 10/29 | 27.2 | -0.65 | -2.33 | 314 | 860.23 | 57 | 18.15 | 156.21 | 18.16 | 156.82 | 18.23 | +0.62 | +108.77 | 0 | 0 |
| 10/28 | 27.85 | -1 | -3.47 | 525 | 1,480.14 | 154 | 29.33 | 434.49 | 29.35 | 436.37 | 29.48 | +1.88 | +122.08 | 0 | 0 |
| 10/25 | 28.85 | +1.15 | +4.15 | 1,793 | 5,254.52 | 868 | 48.41 | 2,543.17 | 48.4 | 2,540.28 | 48.34 | -2.89 | -33.29 | 5 | 0.28 |
| 10/24 | 27.7 | -0.65 | -2.29 | 338 | 951.71 | 89 | 26.33 | 251.72 | 26.45 | 250.84 | 26.36 | -0.87 | -97.75 | 0 | 0 |
| 10/23 | 28.35 | -0.05 | -0.18 | 822 | 2,340.3 | 308 | 37.47 | 876.9 | 37.47 | 878.54 | 37.54 | +1.64 | +53.25 | 0 | 0 |
| 10/22 | 28.4 | -0.8 | -2.74 | 990 | 2,846.99 | 381 | 38.48 | 1,098.16 | 38.57 | 1,099.23 | 38.61 | +1.07 | +28.08 | 0 | 0 |
| 10/21 | 29.2 | +0.7 | +2.46 | 4,511 | 13,434.72 | 2,403 | 53.27 | 7,156.29 | 53.27 | 7,147.05 | 53.2 | -9.24 | -38.45 | 18 | 0.4 |
| 10/18 | 28.5 | +1.2 | +4.4 | 4,660 | 13,309.95 | 2,415 | 51.82 | 6,892.38 | 51.78 | 6,913.35 | 51.94 | +20.98 | +86.87 | 22 | 0.47 |
| 10/17 | 27.3 | +2.45 | +9.86 | 1,182 | 3,143.09 | 418 | 35.36 | 1,091.49 | 34.73 | 1,109.28 | 35.29 | +17.79 | +425.48 | 0 | 0 |
| 10/16 | 24.85 | +0.1 | +0.4 | 64 | 158.47 | 8 | 12.5 | 19.88 | 12.54 | 19.84 | 12.52 | -0.04 | -50 | 0 | 0 |
| 10/15 | 24.75 | +0 | +0 | 122 | 302.2 | 11 | 9.02 | 27.25 | 9.02 | 27.32 | 9.04 | +0.07 | +59.09 | 0 | 0 |
| 10/14 | 24.75 | -0.25 | -1 | 164 | 405.48 | 28 | 17.07 | 69.67 | 17.18 | 69.49 | 17.14 | -0.17 | -62.5 | 0 | 0 |
| 10/11 | 25 | -0.05 | -0.2 | 121 | 300.91 | 20 | 16.53 | 49.82 | 16.56 | 49.83 | 16.56 | +0.01 | +5 | 0 | 0 |
| 10/09 | 25.05 | -0.5 | -1.96 | 118 | 298.25 | 7 | 5.93 | 17.7 | 5.93 | 17.68 | 5.93 | -0.02 | -28.57 | 0 | 0 |
| 10/08 | 25.55 | -0.2 | -0.78 | 67 | 171.53 | 1 | 1.49 | 2.56 | 1.5 | 2.59 | 1.51 | +0.03 | +250 | 0 | 0 |
| 10/07 | 25.75 | +0.05 | +0.19 | 85 | 219.44 | 5 | 5.88 | 12.93 | 5.89 | 12.95 | 5.9 | +0.03 | +50 | 0 | 0 |
| 10/04 | 25.7 | -0.3 | -1.15 | 74 | 190.82 | 6 | 8.11 | 15.49 | 8.12 | 15.58 | 8.16 | +0.09 | +141.67 | 0 | 0 |
| 10/01 | 26 | -0.1 | -0.38 | 89 | 230.9 | 15 | 16.85 | 38.92 | 16.86 | 39.16 | 16.96 | +0.24 | +163.33 | 0 | 0 |
| 09/30 | 26.1 | -0.25 | -0.95 | 115 | 300.77 | 9 | 7.83 | 23.66 | 7.86 | 23.62 | 7.85 | -0.03 | -33.33 | 0 | 0 |
| 09/27 | 26.35 | -0.05 | -0.19 | 123 | 324.73 | 21 | 17.07 | 55.43 | 17.07 | 55.54 | 17.1 | +0.11 | +52.38 | 0 | 0 |
| 09/26 | 26.4 | -0.1 | -0.38 | 85 | 225.97 | 21 | 24.71 | 55.95 | 24.76 | 55.91 | 24.74 | -0.04 | -21.43 | 0 | 0 |
| 09/25 | 26.5 | +0.3 | +1.15 | 132 | 349.12 | 13 | 9.85 | 34.39 | 9.85 | 34.34 | 9.84 | -0.04 | -34.62 | 0 | 0 |
| 09/24 | 26.2 | +0 | +0 | 67 | 175.78 | 9 | 13.43 | 23.63 | 13.44 | 23.64 | 13.45 | +0.01 | +11.11 | 0 | 0 |
| 09/23 | 26.2 | +0.05 | +0.19 | 57 | 149.62 | 5 | 8.77 | 13.13 | 8.78 | 13.12 | 8.77 | -0.01 | -20 | 0 | 0 |
| 09/20 | 26.15 | +0.15 | +0.58 | 132 | 346.34 | 25 | 18.94 | 65.71 | 18.97 | 65.72 | 18.98 | +0.01 | +4 | 0 | 0 |
| 09/19 | 26 | +0.3 | +1.17 | 104 | 270.5 | 11 | 10.58 | 28.57 | 10.56 | 28.62 | 10.58 | +0.06 | +50 | 0 | 0 |
| 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 |
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。
