2633
25.85
TWD-0.10 (-0.39%)
2026.05.20收盤
台灣高鐵－現股當沖
台灣高鐵最新現股當沖狀況
整理台灣高鐵最新(2026/04/24) 當沖狀況。整體成交張數為478張，佔整體市場成交張數的9.48%。當日現股當沖之總損益為+6.07萬元、每張平均損益則為+127元。
開盤價
25.95
收盤價
25.85
當日範圍
25.85 - 26.05
成交張數
4,181
開盤價(昨)
25.7
收盤價(昨)
25.95
昨日範圍
25.55 - 26.1
成交張數(昨)
8,652
成交金額
1.08億
成交金額(昨)
2.24億
52週範圍
25.6 - 29
發行股數
26億
市值
679億
現股當沖－歷史逐日資訊
開盤價
25.95
收盤價
25.85
成交張數
4,181
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(%) | ||||||
| 2026/04/24 | 26.7 | +0.4 | +1.52 | 5,043 | 13,329.89 | 478 | 9.48 | 1,259.6 | 9.45 | 1,265.66 | 9.49 | +6.07 | +126.88 | 0 | 0 |
| 2026/04/23 | 26.3 | -0.2 | -0.75 | 6,219 | 16,370.97 | 527 | 8.47 | 1,386.47 | 8.47 | 1,388.52 | 8.48 | +2.04 | +38.71 | 0 | 0 |
| 2026/04/22 | 26.5 | -0.2 | -0.75 | 5,072 | 13,469.03 | 234 | 4.61 | 620.49 | 4.61 | 621.85 | 4.62 | +1.35 | +57.91 | 0 | 0 |
| 2026/04/21 | 26.7 | -0.05 | -0.19 | 8,232 | 21,949.96 | 383 | 4.65 | 1,021.16 | 4.65 | 1,022.77 | 4.66 | +1.61 | +42.04 | 0 | 0 |
| 2026/04/20 | 26.75 | -0.25 | -0.93 | 4,330 | 11,582.1 | 738 | 17.04 | 1,975.6 | 17.06 | 1,974.13 | 17.04 | -1.47 | -19.85 | 0 | 0 |
| 2026/04/17 | 27 | +0.05 | +0.19 | 4,406 | 11,828.76 | 874 | 19.84 | 2,343.64 | 19.81 | 2,350.01 | 19.87 | +6.37 | +72.83 | 0 | 0 |
| 2026/04/16 | 26.95 | +0.05 | +0.19 | 3,303 | 8,868.88 | 300 | 9.08 | 804.9 | 9.08 | 807.65 | 9.11 | +2.75 | +91.5 | 0 | 0 |
| 2026/04/15 | 26.9 | +0.05 | +0.19 | 4,208 | 11,276.41 | 723 | 17.18 | 1,938.34 | 17.19 | 1,941.93 | 17.22 | +3.6 | +49.72 | 0 | 0 |
| 2026/04/14 | 26.85 | -0.05 | -0.19 | 5,446 | 14,523.96 | 1,047 | 19.23 | 2,788.47 | 19.2 | 2,802.33 | 19.29 | +13.87 | +132.43 | 0 | 0 |
| 2026/04/13 | 26.9 | -0.05 | -0.19 | 3,856 | 10,305.91 | 325 | 8.43 | 867.88 | 8.42 | 870.75 | 8.45 | +2.86 | +88 | 0 | 0 |
| 2026/04/10 | 26.95 | -0.05 | -0.19 | 4,773 | 12,738.97 | 600 | 12.57 | 1,601.3 | 12.57 | 1,607.12 | 12.62 | +5.83 | +97.08 | 0 | 0 |
| 2026/04/09 | 27 | +0.4 | +1.5 | 5,310 | 14,099.61 | 772 | 14.54 | 2,043.07 | 14.49 | 2,060.03 | 14.61 | +16.96 | +219.75 | 0 | 0 |
| 2026/04/08 | 26.6 | +0.15 | +0.57 | 5,857 | 15,577.6 | 616 | 10.52 | 1,640.85 | 10.53 | 1,641.9 | 10.54 | +1.06 | +17.21 | 0 | 0 |
| 2026/04/07 | 26.45 | -0.15 | -0.56 | 3,293 | 8,695.31 | 288 | 8.75 | 760.79 | 8.75 | 761.29 | 8.76 | +0.51 | +17.53 | 0 | 0 |
| 2026/04/02 | 26.6 | -0.2 | -0.75 | 4,346 | 11,570.09 | 366 | 8.42 | 976.85 | 8.44 | 974.94 | 8.43 | -1.91 | -52.05 | 0 | 0 |
| 2026/04/01 | 26.8 | +0.45 | +1.71 | 6,708 | 17,776.76 | 994 | 14.82 | 2,620.28 | 14.74 | 2,631.43 | 14.8 | +11.14 | +112.12 | 1 | 0.01 |
| 2026/03/31 | 26.35 | -0.15 | -0.57 | 6,916 | 18,086.84 | 855 | 12.36 | 2,235.38 | 12.36 | 2,246.48 | 12.42 | +11.1 | +129.82 | 0 | 0 |
| 2026/03/30 | 26.5 | +0.35 | +1.34 | 9,821 | 25,878.91 | 2,342 | 23.85 | 6,156.15 | 23.79 | 6,186.25 | 23.9 | +30.09 | +128.5 | 0 | 0 |
| 2026/03/27 | 26.15 | -0.1 | -0.38 | 4,860 | 12,746.52 | 553 | 11.38 | 1,455.68 | 11.42 | 1,452.23 | 11.39 | -3.46 | -62.48 | 0 | 0 |
| 2026/03/26 | 26.25 | -0.2 | -0.76 | 5,285 | 13,927.33 | 488 | 9.23 | 1,287.97 | 9.25 | 1,284.52 | 9.22 | -3.45 | -70.7 | 0 | 0 |
| 2026/03/25 | 26.45 | +0.4 | +1.54 | 5,512 | 14,474.75 | 430 | 7.8 | 1,127.48 | 7.79 | 1,129.12 | 7.8 | +1.63 | +37.91 | 0 | 0 |
| 2026/03/24 | 26.05 | +0.15 | +0.58 | 3,796 | 9,847.66 | 369 | 9.72 | 957.02 | 9.72 | 958.37 | 9.73 | +1.34 | +36.31 | 0 | 0 |
| 2026/03/23 | 25.9 | -0.45 | -1.71 | 5,362 | 13,898.59 | 396 | 7.39 | 1,027.46 | 7.39 | 1,025.66 | 7.38 | -1.8 | -45.58 | 0 | 0 |
| 2026/03/20 | 26.35 | +0.2 | +0.76 | 7,202 | 18,911.41 | 402 | 5.58 | 1,052.22 | 5.56 | 1,058.17 | 5.6 | +5.95 | +148.01 | 0 | 0 |
| 2026/03/19 | 26.15 | +0.05 | +0.19 | 5,235 | 13,687.95 | 894 | 17.08 | 2,336.64 | 17.07 | 2,340.18 | 17.1 | +3.54 | +39.65 | 0 | 0 |
| 2026/03/18 | 26.1 | -0.15 | -0.57 | 5,026 | 13,122.64 | 615 | 12.24 | 1,609.08 | 12.26 | 1,606.62 | 12.24 | -2.46 | -39.92 | 0 | 0 |
| 2026/03/17 | 26.25 | +0.1 | +0.38 | 6,195 | 16,193.26 | 983 | 15.87 | 2,568.66 | 15.86 | 2,571.18 | 15.88 | +2.53 | +25.74 | 0 | 0 |
| 2026/03/16 | 26.15 | +0.25 | +0.97 | 4,679 | 12,170.22 | 620 | 13.25 | 1,608.01 | 13.21 | 1,613.07 | 13.25 | +5.06 | +81.61 | 0 | 0 |
| 2026/03/13 | 25.9 | -0.1 | -0.38 | 6,907 | 17,848.42 | 688 | 9.96 | 1,775.44 | 9.95 | 1,778.69 | 9.97 | +3.25 | +47.24 | 0 | 0 |
| 2026/03/12 | 26 | -0.25 | -0.95 | 11,007 | 28,664.86 | 570 | 5.18 | 1,488 | 5.19 | 1,489.54 | 5.2 | +1.54 | +27.02 | 0 | 0 |
| 2026/03/11 | 26.25 | +0.05 | +0.19 | 3,543 | 9,313.8 | 470 | 13.27 | 1,234.51 | 13.25 | 1,235.43 | 13.26 | +0.93 | +19.79 | 0 | 0 |
| 2026/03/10 | 26.2 | +0.05 | +0.19 | 5,235 | 13,743.4 | 597 | 11.4 | 1,570.68 | 11.43 | 1,568.68 | 11.41 | -2 | -33.58 | 0 | 0 |
| 2026/03/09 | 26.15 | -0.35 | -1.32 | 6,277 | 16,427.75 | 984 | 15.68 | 2,574.51 | 15.67 | 2,574.74 | 15.67 | +0.23 | +2.34 | 0 | 0 |
| 2026/03/06 | 26.5 | -0.1 | -0.38 | 4,583 | 12,157.42 | 749 | 16.34 | 1,986.27 | 16.34 | 1,987.62 | 16.35 | +1.34 | +17.96 | 0 | 0 |
| 2026/03/05 | 26.6 | +0.05 | +0.19 | 5,535 | 14,717.77 | 605 | 10.93 | 1,609.83 | 10.94 | 1,609.86 | 10.94 | +0.03 | +0.5 | 0 | 0 |
| 2026/03/04 | 26.55 | -0.3 | -1.12 | 9,995 | 26,540.89 | 1,611 | 16.12 | 4,275.3 | 16.11 | 4,283.3 | 16.14 | +8 | +49.66 | 0 | 0 |
| 2026/03/03 | 26.85 | -0.4 | -1.47 | 7,541 | 20,272.81 | 1,062 | 14.08 | 2,854.47 | 14.08 | 2,855.74 | 14.09 | +1.27 | +11.96 | 0 | 0 |
| 2026/03/02 | 27.25 | +0.2 | +0.74 | 6,757 | 18,322.83 | 1,202 | 17.79 | 3,252.03 | 17.75 | 3,265.53 | 17.82 | +13.5 | +112.31 | 0 | 0 |
| 2026/02/26 | 27.05 | -0.05 | -0.18 | 12,486 | 33,762.74 | 1,887 | 15.11 | 5,103.31 | 15.12 | 5,103.13 | 15.11 | -0.17 | -0.93 | 0 | 0 |
| 2026/02/25 | 27.1 | -0.2 | -0.73 | 5,859 | 15,902.93 | 803 | 13.7 | 2,178.51 | 13.7 | 2,181.26 | 13.72 | +2.75 | +34.18 | 0 | 0 |
| 2026/02/24 | 27.3 | -0.05 | -0.18 | 6,647 | 18,092.9 | 769 | 11.57 | 2,092.22 | 11.56 | 2,096.96 | 11.59 | +4.74 | +61.57 | 0 | 0 |
| 2026/02/23 | 27.35 | +0.2 | +0.74 | 7,198 | 19,668.11 | 1,357 | 18.85 | 3,707.13 | 18.85 | 3,707.34 | 18.85 | +0.2 | +1.51 | 0 | 0 |
| 2026/02/11 | 27.15 | -0.2 | -0.73 | 5,295 | 14,400.1 | 644 | 12.16 | 1,749.88 | 12.15 | 1,751.6 | 12.16 | +1.72 | +26.63 | 0 | 0 |
| 2026/02/10 | 27.35 | +0.2 | +0.74 | 4,423 | 12,050.43 | 547 | 12.37 | 1,487.63 | 12.35 | 1,493.05 | 12.39 | +5.42 | +98.99 | 0 | 0 |
| 2026/02/09 | 27.15 | +0.15 | +0.56 | 3,904 | 10,604.15 | 542 | 13.88 | 1,471.99 | 13.88 | 1,472.86 | 13.89 | +0.86 | +15.87 | 0 | 0 |
| 2026/02/06 | 27 | -0.1 | -0.37 | 3,864 | 10,449.08 | 477 | 12.35 | 1,290.62 | 12.35 | 1,290.3 | 12.35 | -0.33 | -6.81 | 0 | 0 |
| 2026/02/05 | 27.1 | +0 | +0 | 3,582 | 9,730.6 | 433 | 12.09 | 1,175.46 | 12.08 | 1,177.92 | 12.11 | +2.46 | +56.81 | 0 | 0 |
| 2026/02/04 | 27.1 | +0 | +0 | 3,199 | 8,676.94 | 127 | 3.97 | 344.73 | 3.97 | 344.55 | 3.97 | -0.18 | -14.57 | 0 | 0 |
| 2026/02/03 | 27.1 | +0 | +0 | 4,504 | 12,212.16 | 49 | 1.09 | 132.97 | 1.09 | 132.84 | 1.09 | -0.14 | -27.55 | 0 | 0 |
| 2026/02/02 | 27.1 | -0.25 | -0.91 | 4,129 | 11,189.77 | 141 | 3.41 | 382.48 | 3.42 | 382.52 | 3.42 | +0.05 | +3.55 | 0 | 0 |
| 2026/01/30 | 27.35 | -0.25 | -0.91 | 7,755 | 21,117.78 | 410 | 5.29 | 1,115.85 | 5.28 | 1,120.3 | 5.3 | +4.45 | +108.54 | 0 | 0 |
| 2026/01/29 | 27.6 | +0.4 | +1.47 | 7,456 | 20,439.98 | 385 | 5.16 | 1,053.17 | 5.15 | 1,056.47 | 5.17 | +3.29 | +85.58 | 0 | 0 |
| 2026/01/28 | 27.2 | +0.05 | +0.18 | 5,239 | 14,220.28 | 257 | 4.91 | 698.09 | 4.91 | 697.66 | 4.91 | -0.42 | -16.34 | 0 | 0 |
| 2026/01/27 | 27.15 | -0.1 | -0.37 | 5,354 | 14,568.85 | 450 | 8.4 | 1,226.19 | 8.42 | 1,224.79 | 8.41 | -1.41 | -31.22 | 0 | 0 |
| 2026/01/26 | 27.25 | +0.3 | +1.11 | 5,473 | 14,796.51 | 383 | 7 | 1,033.33 | 6.98 | 1,033.84 | 6.99 | +0.51 | +13.19 | 0 | 0 |
| 2026/01/23 | 26.95 | -0.05 | -0.19 | 7,331 | 19,815.82 | 722 | 9.85 | 1,952.27 | 9.85 | 1,954.98 | 9.87 | +2.71 | +37.6 | 0 | 0 |
| 2026/01/22 | 27 | +0 | +0 | 7,343 | 19,822.31 | 424 | 5.77 | 1,145.13 | 5.78 | 1,144.74 | 5.78 | -0.39 | -9.2 | 0 | 0 |
| 2026/01/21 | 27 | -0.1 | -0.37 | 7,246 | 19,591.25 | 693 | 9.56 | 1,873.77 | 9.56 | 1,875.37 | 9.57 | +1.6 | +23.09 | 0 | 0 |
| 2026/01/20 | 27.1 | -0.15 | -0.55 | 7,307 | 19,828.39 | 229 | 3.13 | 621.48 | 3.13 | 622.27 | 3.14 | +0.79 | +34.5 | 0 | 0 |
| 2026/01/19 | 27.25 | -0.1 | -0.37 | 5,281 | 14,415.28 | 468 | 8.86 | 1,276.83 | 8.86 | 1,278.38 | 8.87 | +1.54 | +33.01 | 0 | 0 |
| 2026/01/16 | 27.35 | +0 | +0 | 5,199 | 14,228.71 | 488 | 9.39 | 1,336.42 | 9.39 | 1,337.34 | 9.4 | +0.92 | +18.75 | 0 | 0 |
| 2026/01/15 | 27.35 | -0.05 | -0.18 | 3,773 | 10,332.55 | 602 | 15.96 | 1,648.62 | 15.96 | 1,649.16 | 15.96 | +0.54 | +8.97 | 0 | 0 |
| 2026/01/14 | 27.4 | +0 | +0 | 4,016 | 11,002.08 | 312 | 7.77 | 854.8 | 7.77 | 855.36 | 7.77 | +0.56 | +17.79 | 0 | 0 |
| 2026/01/13 | 27.4 | -0.2 | -0.72 | 5,548 | 15,254.65 | 377 | 6.8 | 1,036.69 | 6.8 | 1,037.19 | 6.8 | +0.49 | +13.13 | 0 | 0 |
| 2026/01/12 | 27.6 | -0.4 | -1.43 | 3,354 | 9,285.51 | 315 | 9.39 | 871.66 | 9.39 | 872.24 | 9.39 | +0.57 | +18.1 | 0 | 0 |
| 2026/01/09 | 28 | +0.1 | +0.36 | 4,234 | 11,767.76 | 710 | 16.77 | 1,969.55 | 16.74 | 1,981.18 | 16.84 | +11.64 | +163.94 | 0 | 0 |
| 2026/01/08 | 27.9 | +0.05 | +0.18 | 5,477 | 15,187.34 | 858 | 15.67 | 2,374.11 | 15.63 | 2,384.37 | 15.7 | +10.26 | +119.58 | 0 | 0 |
| 2026/01/07 | 27.85 | -0.15 | -0.54 | 4,415 | 12,327.42 | 448 | 10.15 | 1,248.84 | 10.13 | 1,251.57 | 10.15 | +2.73 | +61.05 | 0 | 0 |
| 2026/01/06 | 28 | +0.15 | +0.54 | 4,316 | 12,029.96 | 372 | 8.62 | 1,035.67 | 8.61 | 1,038.82 | 8.64 | +3.14 | +84.41 | 0 | 0 |
| 2026/01/05 | 27.85 | -0.15 | -0.54 | 5,055 | 14,121.98 | 562 | 11.12 | 1,571.54 | 11.13 | 1,569.63 | 11.11 | -1.91 | -33.9 | 0 | 0 |
| 2026/01/02 | 28 | +0 | +0 | 2,018 | 5,653.61 | 451 | 22.35 | 1,265.1 | 22.38 | 1,262.73 | 22.33 | -2.37 | -52.44 | 0 | 0 |
| 2025/12/31 | 28 | +0.05 | +0.18 | 2,381 | 6,662.65 | 222 | 9.32 | 620.51 | 9.31 | 621.33 | 9.33 | +0.81 | +36.71 | 0 | 0 |
| 2025/12/30 | 27.95 | +0 | +0 | 4,813 | 13,417.51 | 475 | 9.87 | 1,323.3 | 9.86 | 1,326.32 | 9.88 | +3.02 | +63.58 | 0 | 0 |
| 2025/12/29 | 27.95 | +0.05 | +0.18 | 1,406 | 3,927.39 | 195 | 13.87 | 544.29 | 13.86 | 544.73 | 13.87 | +0.43 | +22.31 | 0 | 0 |
| 2025/12/26 | 27.9 | -0.05 | -0.18 | 1,829 | 5,084.04 | 92 | 5.03 | 255.69 | 5.03 | 256.39 | 5.04 | +0.7 | +76.63 | -- | -- |
| 2025/12/19 | 27.85 | +0.45 | +1.64 | 6,895 | 19,136.63 | 584 | 8.47 | 1,613.69 | 8.43 | 1,622.74 | 8.48 | +9.05 | +154.97 | -- | -- |
| 2025/12/18 | 27.4 | +0 | +0 | 2,453 | 6,716.66 | 364 | 14.84 | 996.75 | 14.84 | 997.47 | 14.85 | +0.72 | +19.78 | -- | -- |
| 2025/12/17 | 27.4 | -0.05 | -0.18 | 4,529 | 12,403.61 | 512 | 11.31 | 1,404.14 | 11.32 | 1,404.66 | 11.32 | +0.52 | +10.16 | -- | -- |
| 2025/12/16 | 27.45 | -0.15 | -0.54 | 4,221 | 11,597.76 | 537 | 12.72 | 1,475.39 | 12.72 | 1,476.26 | 12.73 | +0.86 | +16.01 | -- | -- |
| 2025/12/15 | 27.6 | -0.1 | -0.36 | 1,544 | 4,265.87 | 59 | 3.82 | 162.96 | 3.82 | 163.08 | 3.82 | +0.12 | +21.19 | -- | -- |
| 2025/11/26 | 28.05 | +0.2 | +0.72 | 1,865 | 5,255.85 | 285 | 15.18 | 796.7 | 15.16 | 798.39 | 15.19 | +1.69 | +59.3 | -- | -- |
| 2025/11/25 | 27.85 | +0 | +0 | 1,958 | 5,431.94 | 300 | 15.32 | 830.69 | 15.29 | 831.43 | 15.31 | +0.74 | +24.67 | -- | -- |
| 2025/11/24 | 27.85 | +0.5 | +1.83 | 7,337 | 20,342.8 | 1,406 | 19.16 | 3,881.52 | 19.08 | 3,897.36 | 19.16 | +15.84 | +112.66 | -- | -- |
| 2025/11/21 | 27.35 | -0.55 | -1.97 | 4,865 | 13,360.6 | 1,494 | 30.71 | 4,100.72 | 30.69 | 4,109.21 | 30.76 | +8.49 | +56.86 | -- | -- |
| 2025/11/20 | 27.9 | +0.1 | +0.36 | 2,069 | 5,780.8 | 329 | 15.9 | 917.62 | 15.87 | 920.61 | 15.93 | +2.98 | +90.73 | -- | -- |
| 2025/11/19 | 27.8 | -0.1 | -0.36 | 2,612 | 7,259.12 | 377 | 14.44 | 1,048.89 | 14.45 | 1,049.21 | 14.45 | +0.32 | +8.49 | -- | -- |
| 2025/11/18 | 27.9 | -0.55 | -1.93 | 3,579 | 10,022.44 | 511 | 14.28 | 1,431.5 | 14.28 | 1,436.54 | 14.33 | +5.04 | +98.53 | -- | -- |
| 2025/11/17 | 28.45 | +0.1 | +0.35 | 4,176 | 11,630.17 | 506 | 12.12 | 1,431.04 | 12.3 | 1,432.91 | 12.32 | +1.87 | +36.96 | -- | -- |
| 2025/11/14 | 28.35 | +0 | +0 | 3,502 | 9,936.52 | 560 | 15.99 | 1,587.6 | 15.98 | 1,590.02 | 16 | +2.42 | +43.12 | -- | -- |
| 2025/11/13 | 28.35 | -0.1 | -0.35 | 3,329 | 9,458.28 | 714 | 21.45 | 2,028.63 | 21.45 | 2,029.78 | 21.46 | +1.15 | +16.11 | -- | -- |
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。
