MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 07月 04日 星期六
首頁 > 證期權 > 台股 > 個股 > 價量明細

4510 高鋒

高鋒 4510

44.15

▽1.15(▽2.54%)
開盤: 45.20   最高: 45.60   最低: 43.90
昨收: 45.30   買進: 44.15   賣出: 44.20
總量: 2,858   金額: 1.28億   2026/07/03 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細

 
時間 買進 賣出 成交價 漲跌 單量  
14:30:00----44.15▼ 1.156
13:30:0044.1544.244.15▼ 1.15103
13:23:5244.244.2544.2▼ 1.13
13:23:2044.244.2544.2▼ 1.13
13:23:1844.244.2544.25▼ 1.0510
13:23:0144.1544.244.2▼ 1.11
13:22:2544.144.244.1▼ 1.22
13:22:1344.1544.244.15▼ 1.151
13:21:4544.144.244.1▼ 1.22
13:20:5244.0544.144.1▼ 1.24
13:20:2344.0544.144.05▼ 1.252
13:20:0044.1544.244.05▼ 1.257
13:20:0044.1544.244.1▼ 1.217
13:20:0044.1544.244.15▼ 1.157
13:19:4744.1544.244.15▼ 1.152
13:19:3944.1544.244.15▼ 1.152
13:18:3844.1544.244.2▼ 1.11
13:18:2244.244.2544.2▼ 1.11
13:18:2244.244.2544.2▼ 1.115
13:18:2244.244.2544.2▼ 1.15
13:18:2144.244.2544.2▼ 1.15
13:17:5944.244.2544.2▼ 1.16
13:17:5744.244.2544.2▼ 1.12
13:17:3044.244.2544.2▼ 1.15
13:15:3544.2544.344.25▼ 1.052
13:15:2944.2544.344.25▼ 1.053
13:15:2444.2544.344.25▼ 1.057
13:14:4444.2544.344.3▼ 111
13:14:0444.344.3544.3▼ 11
13:13:5644.344.3544.3▼ 11
13:13:5644.344.3544.3▼ 11
13:13:5244.344.3544.3▼ 117
13:13:3244.3544.444.35▼ 0.952
13:12:5844.3544.444.35▼ 0.951
13:12:3244.444.4544.4▼ 0.921
13:12:3244.444.4544.4▼ 0.92
13:11:0844.444.4544.45▼ 0.851
13:10:5444.444.4544.4▼ 0.91
13:10:5444.444.4544.4▼ 0.95
13:10:5144.444.4544.4▼ 0.95
13:10:0344.444.4544.4▼ 0.91
13:09:0644.4544.544.45▼ 0.851
13:08:5344.4544.544.45▼ 0.855
13:05:4744.444.4544.45▼ 0.852
13:05:2444.444.4544.4▼ 0.91
13:02:1944.4544.544.45▼ 0.854
13:00:5944.4544.544.45▼ 0.855
12:58:5244.4544.544.45▼ 0.851
12:58:4344.4544.544.45▼ 0.851
12:58:3444.4544.544.45▼ 0.851
12:58:3444.4544.544.5▼ 0.82
12:58:1544.4544.544.45▼ 0.851
12:57:5744.4544.544.45▼ 0.851
12:57:4544.4544.544.45▼ 0.852
12:56:5344.4544.544.45▼ 0.851
12:55:5244.4544.544.45▼ 0.855
12:55:4144.444.4544.45▼ 0.851
12:55:2744.444.4544.45▼ 0.856
12:54:2944.444.4544.4▼ 0.91
12:50:3144.444.544.4▼ 0.91
12:50:1244.444.544.4▼ 0.92
12:49:5144.444.544.4▼ 0.91
12:48:3944.3544.444.4▼ 0.93
12:48:3944.444.4544.4▼ 0.94
12:48:3244.444.4544.4▼ 0.91
12:48:2044.444.4544.45▼ 0.8510
12:48:1944.444.4544.4▼ 0.91
12:48:1444.444.4544.4▼ 0.92
12:48:0544.4544.544.45▼ 0.855
12:47:5744.4544.544.45▼ 0.851
12:47:2344.4544.544.45▼ 0.851
12:47:0244.4544.544.45▼ 0.851
12:46:4644.544.644.5▼ 0.813
12:45:5444.544.6544.5▼ 0.81
12:43:4944.544.6544.5▼ 0.81
12:41:3344.5544.744.7▼ 0.61
12:41:2044.6544.744.65▼ 0.651
12:41:1744.6544.744.7▼ 0.62
12:38:3344.6544.844.8▼ 0.51
12:38:3344.644.744.8▼ 0.54
12:38:3344.644.744.75▼ 0.553
12:38:3344.644.744.7▼ 0.63
12:37:2944.5544.644.6▼ 0.75
12:37:2944.5544.644.6▼ 0.72
12:37:1044.544.5544.55▼ 0.751
12:36:2844.544.5544.55▼ 0.751
12:36:0544.544.5544.55▼ 0.752
12:34:3044.544.5544.55▼ 0.753
12:34:2244.544.5544.5▼ 0.81
12:31:4244.544.5544.5▼ 0.81
12:31:1444.544.5544.5▼ 0.82
12:29:3644.5544.644.55▼ 0.751
12:29:2544.5544.644.55▼ 0.751
12:28:2344.544.644.5▼ 0.85
12:25:5344.544.5544.55▼ 0.751
12:25:2644.544.5544.55▼ 0.751
12:25:2344.544.5544.55▼ 0.751
12:24:4644.544.5544.55▼ 0.751
12:24:3144.544.5544.55▼ 0.752
12:24:1244.544.5544.55▼ 0.751
12:23:5844.544.5544.55▼ 0.751
12:23:4344.544.5544.5▼ 0.81
12:22:3944.4544.544.5▼ 0.81
12:22:3144.4544.544.5▼ 0.83
12:18:4444.4544.544.45▼ 0.851
12:18:4344.4544.544.5▼ 0.86
12:17:5644.4544.544.45▼ 0.851
12:17:4844.444.4544.45▼ 0.851
12:16:5544.444.4544.45▼ 0.851
12:16:4444.444.4544.45▼ 0.851
12:11:4944.3544.444.4▼ 0.95
12:11:4944.3544.444.4▼ 0.91
12:08:1944.3544.444.4▼ 0.92
12:07:0644.3544.444.35▼ 0.951
12:07:0544.3544.444.35▼ 0.952
12:07:0444.3544.444.35▼ 0.951
12:05:1244.3544.444.35▼ 0.951
12:03:4244.344.3544.35▼ 0.952
12:00:4444.3544.444.35▼ 0.951
11:58:0344.3544.444.35▼ 0.952
11:57:3044.3544.444.35▼ 0.951
11:53:4044.3544.444.35▼ 0.951
11:49:1644.344.444.3▼ 11
11:48:3644.344.444.3▼ 11
11:48:2444.344.444.3▼ 11
11:45:5744.2544.344.3▼ 11
11:45:1444.344.444.3▼ 12
11:45:1444.344.444.3▼ 12
11:45:1244.3544.444.35▼ 0.951
11:45:0544.3544.444.35▼ 0.951
11:43:0444.444.4544.4▼ 0.91
11:42:0144.344.444.4▼ 0.91
11:41:2044.344.3544.35▼ 0.953
11:37:1144.344.444.4▼ 0.92
11:35:5844.444.544.4▼ 0.92
11:34:5344.444.544.4▼ 0.91
11:34:5344.344.444.4▼ 0.92
11:34:3944.344.444.4▼ 0.91
11:33:3544.344.444.4▼ 0.91
11:33:0644.344.444.4▼ 0.96
11:32:0644.344.3544.35▼ 0.951
11:31:5944.3544.444.35▼ 0.952
11:30:5144.3544.444.35▼ 0.952
11:30:1544.3544.444.35▼ 0.951
11:25:2944.344.444.4▼ 0.91
11:25:1344.344.444.3▼ 11
11:22:1044.244.3544.2▼ 1.11
11:19:5844.144.344.1▼ 1.22
11:19:5644.144.344.1▼ 1.21
11:19:4144.144.344.1▼ 1.21
11:19:2944.244.444.1▼ 1.28
11:19:2944.244.444.15▼ 1.1510
11:19:2944.244.444.2▼ 1.15
11:18:3644.244.444.2▼ 1.12
11:18:1644.2544.4544.2▼ 1.116
11:18:1644.2544.4544.25▼ 1.056
11:17:3544.2544.4544.25▼ 1.054
11:17:3144.344.544.3▼ 11
11:17:1844.344.544.3▼ 12
11:15:3744.2544.344.3▼ 12
11:15:1944.3544.544.25▼ 1.055
11:15:1944.3544.544.3▼ 113
11:15:1944.3544.544.35▼ 0.954
11:10:3844.3544.544.35▼ 0.951
11:10:3744.444.544.3▼ 19
11:10:3744.444.544.35▼ 0.958
11:10:3744.444.544.4▼ 0.95
11:10:2644.544.5544.5▼ 0.810
11:10:1044.444.4544.45▼ 0.851
11:09:2944.544.5544.5▼ 0.87
11:09:2944.544.5544.5▼ 0.83
11:09:0544.544.5544.5▼ 0.81
11:08:4644.544.644.5▼ 0.82
11:08:1944.644.6544.5▼ 0.819
11:08:1944.644.6544.55▼ 0.752
11:08:1944.644.6544.6▼ 0.71
11:07:4744.6544.7544.65▼ 0.651
11:07:4644.6544.7544.65▼ 0.651
11:07:2944.6544.844.65▼ 0.652
11:07:2944.6544.844.65▼ 0.652
11:07:2944.744.844.7▼ 0.61
11:05:1744.6544.844.8▼ 0.52
11:04:0944.844.8544.8▼ 0.53
11:03:2944.844.944.8▼ 0.51
11:03:2644.844.944.9▼ 0.41
11:03:1044.844.8544.85▼ 0.454
11:03:0944.844.8544.85▼ 0.455
11:02:5544.744.844.8▼ 0.51
11:02:5544.6544.844.8▼ 0.53
11:02:5544.6544.7544.75▼ 0.551
11:02:5544.6544.744.7▼ 0.61
11:02:5544.6544.744.7▼ 0.61
11:02:5244.644.744.7▼ 0.61
11:02:3844.644.744.7▼ 0.61
11:01:4544.744.7544.7▼ 0.61
11:01:2344.644.744.7▼ 0.61
11:00:4644.5544.6544.65▼ 0.651
10:59:1644.5544.644.6▼ 0.71
10:58:1844.5544.644.6▼ 0.74
10:53:1344.544.5544.55▼ 0.753
10:52:2144.5544.6544.55▼ 0.753
10:52:2044.5544.6544.55▼ 0.751
10:52:1244.5544.6544.55▼ 0.751
10:51:3944.5544.6544.55▼ 0.751
10:50:5744.644.6544.6▼ 0.72
10:50:3244.6544.744.6▼ 0.76
10:50:0744.744.844.7▼ 0.65
10:49:5744.7544.844.75▼ 0.551
10:49:5744.744.7544.75▼ 0.551
10:46:4744.6544.744.7▼ 0.62
10:45:1444.744.844.65▼ 0.651
10:45:1444.744.844.7▼ 0.62
10:44:5144.644.6544.65▼ 0.654
10:43:1344.744.7544.7▼ 0.61
10:43:1344.744.7544.7▼ 0.67
10:39:5344.744.844.8▼ 0.51
10:39:5244.844.8544.8▼ 0.57
10:39:5244.744.844.8▼ 0.52
10:39:3544.744.844.8▼ 0.51
10:39:2244.744.7544.7▼ 0.61
10:37:5844.744.7544.75▼ 0.551
10:37:2644.644.7544.75▼ 0.554
10:33:4144.644.844.6▼ 0.72
10:28:4044.6544.7544.65▼ 0.651
10:27:5644.6544.7544.65▼ 0.653
10:27:3644.544.744.65▼ 0.651
10:27:1444.5544.6544.65▼ 0.651
10:26:3244.6544.7544.65▼ 0.651
10:25:5144.6544.7544.65▼ 0.658
10:25:0544.6544.7544.75▼ 0.551
10:24:4244.7544.844.75▼ 0.551
10:24:4244.7544.844.75▼ 0.551
10:24:1844.5544.7544.75▼ 0.553
10:23:5744.7544.844.75▼ 0.552
10:23:5544.7544.8544.75▼ 0.551
10:23:4544.8544.944.85▼ 0.451
10:23:4144.7544.8544.85▼ 0.451
10:23:3744.8544.944.85▼ 0.454
10:23:3744.8544.944.85▼ 0.451
10:23:2844.8544.944.85▼ 0.451
10:23:1944.8544.944.85▼ 0.451
10:23:1644.8544.944.85▼ 0.456
10:23:1144.8544.944.85▼ 0.452
10:23:0044.8544.944.85▼ 0.452
10:22:5444.8544.944.85▼ 0.451
10:22:3444.7544.7544.85▼ 0.4513
10:22:3444.644.744.7▼ 0.610
10:22:3444.644.6544.7▼ 0.67
10:22:3444.644.6544.65▼ 0.6517
10:22:1844.544.644.6▼ 0.78
10:22:1244.4544.5544.55▼ 0.752
10:22:1244.4544.544.5▼ 0.81
10:21:3444.4544.544.5▼ 0.82
10:20:3344.444.544.5▼ 0.81
10:20:3344.444.544.5▼ 0.82
10:20:1844.3544.444.4▼ 0.91
10:20:1744.3544.444.4▼ 0.93
10:19:1944.3544.544.4▼ 0.92
10:17:5044.3544.544.35▼ 0.953
10:17:1644.444.544.4▼ 0.93
10:16:1744.3544.544.35▼ 0.951
10:13:1344.3544.544.35▼ 0.951
10:13:0044.3544.544.5▼ 0.81
10:12:5044.3544.544.5▼ 0.81
10:12:4744.4544.544.45▼ 0.851
10:12:4244.444.5544.4▼ 0.97
10:10:5944.4544.644.6▼ 0.71
10:10:4444.4544.5544.6▼ 0.73
10:10:4444.4544.5544.55▼ 0.751
10:10:2144.4544.5544.6▼ 0.74
10:09:4144.444.4544.45▼ 0.852
10:08:2444.344.4544.3▼ 16
10:08:0244.344.4544.3▼ 11
10:08:0144.344.4544.3▼ 11
10:07:5044.344.4544.3▼ 112
10:06:0444.344.3544.35▼ 0.9510
10:05:0644.3544.4544.4▼ 0.95
10:02:4844.544.6544.5▼ 0.81
10:02:1544.444.544.5▼ 0.81
10:00:0944.344.4544.35▼ 0.951
09:59:3844.3544.5544.35▼ 0.951
09:59:3644.4544.5544.4▼ 0.96
09:59:1444.4544.5544.5▼ 0.86
09:58:3344.444.5544.55▼ 0.759
09:58:0844.444.4544.45▼ 0.855
09:57:1444.3544.444.4▼ 0.97
09:55:4444.444.4544.4▼ 0.94
09:54:3544.3544.444.4▼ 0.92
09:54:3344.3544.444.4▼ 0.912
09:53:3644.344.3544.3▼ 11
09:53:3444.344.3544.35▼ 0.953
09:53:3444.344.3544.35▼ 0.952
09:51:1144.344.3544.3▼ 12
09:48:5344.344.3544.3▼ 16
09:47:4244.2544.344.3▼ 110
09:47:2344.2544.344.3▼ 11
09:47:2144.2544.344.3▼ 12
09:47:1144.2544.344.3▼ 11
09:46:2144.244.2544.25▼ 1.052
09:46:1744.1544.2544.25▼ 1.057

資券變化

單位:張數  2025/09/22
融資買進 融資賣出 融資餘額 融資限額
85 152 8592 27240
融券買進 融券賣出 融券餘額 融券限額
22 0 1202 27240

法人持股

單位:張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 152 0 -3
2025/09/22 -31 0 -4
2025/09/19 26 0 -3
2025/09/18 -5 0 -6
2025/09/17 -22 0 -2

近6月融資走勢圖

 

近6月融券走勢圖

 

產業供銷分析

 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 1540喬福切削中心機22.8△0.05△0.22%
上游供應商 2049上銀螺桿350▽2▽0.57%

注目焦點

投資講座:

上市

上櫃

期指

富台

景氣

TSE
註:交易日14:30至下次開盤前,成交金額含盤後定價,不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數:27分
燈號:綠燈
景氣穩定

看懂財報 - 4510 高 鋒

經營能力 獲利能力
綜合評分 23 綜合評分 56
同業標準 29 同業標準 61
評比 評比
成長能力 償債能力
綜合評分 32 綜合評分 7
同業標準 39 同業標準 13
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞