MONEY LINK 會員登入 | 註冊

| 會員中心

2025年 12月 06日星期六

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

4510 高鋒

高鋒 4510

40.75

△0.75(△1.88%)

開盤：	40.50		最高：	43.90		最低：	40.50
昨收：	40.00		買進：	40.75		賣出：	40.80
總量：	11,217		金額：	4.73億		2025/12/05 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	40.75	▲ 0.75	10
13:30:00	40.75	40.8	40.75	▲ 0.75	310
13:24:57	40.7	40.75	40.7	▲ 0.7	24
13:24:23	40.65	40.7	40.65	▲ 0.65	4
13:24:17	40.6	40.65	40.65	▲ 0.65	39
13:23:54	40.55	40.6	40.6	▲ 0.6	4
13:23:51	40.55	40.6	40.6	▲ 0.6	1
13:23:49	40.6	40.65	40.6	▲ 0.6	3
13:23:44	40.6	40.65	40.6	▲ 0.6	1
13:23:41	40.6	40.65	40.65	▲ 0.65	1
13:23:40	40.6	40.65	40.6	▲ 0.6	1
13:23:35	40.6	40.65	40.6	▲ 0.6	6
13:23:29	40.6	40.65	40.6	▲ 0.6	1
13:23:26	40.6	40.65	40.6	▲ 0.6	16
13:23:17	40.65	40.7	40.65	▲ 0.65	3
13:23:15	40.65	40.7	40.65	▲ 0.65	1
13:23:14	40.65	40.7	40.65	▲ 0.65	12
13:23:11	40.65	40.7	40.65	▲ 0.65	4
13:22:56	40.65	40.7	40.65	▲ 0.65	5
13:22:36	40.65	40.7	40.65	▲ 0.65	1
13:22:34	40.65	40.7	40.65	▲ 0.65	1
13:22:33	40.65	40.7	40.65	▲ 0.65	3
13:22:27	40.65	40.7	40.7	▲ 0.7	2
13:22:23	40.65	40.7	40.7	▲ 0.7	9
13:21:49	40.65	40.7	40.7	▲ 0.7	2
13:21:30	40.7	40.75	40.7	▲ 0.7	1
13:21:28	40.7	40.75	40.75	▲ 0.75	1
13:21:26	40.7	40.75	40.7	▲ 0.7	2
13:21:22	40.65	40.7	40.7	▲ 0.7	5
13:21:02	40.7	40.75	40.75	▲ 0.75	2
13:21:01	40.7	40.75	40.7	▲ 0.7	1
13:20:58	40.7	40.75	40.7	▲ 0.7	2
13:20:47	40.65	40.7	40.7	▲ 0.7	2
13:20:47	40.65	40.7	40.65	▲ 0.65	1
13:20:42	40.65	40.75	40.75	▲ 0.75	4
13:20:42	40.7	40.75	40.7	▲ 0.7	1
13:20:34	40.7	40.75	40.7	▲ 0.7	1
13:20:34	40.65	40.7	40.7	▲ 0.7	2
13:20:13	40.7	40.75	40.6	▲ 0.6	1
13:20:13	40.7	40.75	40.7	▲ 0.7	1
13:20:08	40.65	40.75	40.65	▲ 0.65	2
13:20:07	40.65	40.7	40.7	▲ 0.7	4
13:19:59	40.6	40.65	40.7	▲ 0.7	5
13:19:59	40.6	40.65	40.7	▲ 0.7	1
13:19:50	40.6	40.65	40.7	▲ 0.7	4
13:19:49	40.6	40.65	40.7	▲ 0.7	2
13:19:42	40.6	40.65	40.7	▲ 0.7	1
13:19:41	40.6	40.65	40.7	▲ 0.7	1
13:19:37	40.6	40.65	40.7	▲ 0.7	6
13:19:32	40.6	40.65	40.7	▲ 0.7	13
13:19:27	40.6	40.65	40.65	▲ 0.65	1
13:19:17	40.6	40.65	40.65	▲ 0.65	1
13:19:17	40.6	40.65	40.65	▲ 0.65	2
13:19:11	40.6	40.65	40.65	▲ 0.65	9
13:19:11	40.6	40.65	40.65	▲ 0.65	8
13:19:11	40.6	40.65	40.65	▲ 0.65	15
13:18:59	40.6	40.65	40.65	▲ 0.65	1
13:18:45	40.6	40.65	40.65	▲ 0.65	1
13:18:32	40.6	40.65	40.6	▲ 0.6	1
13:18:29	40.6	40.65	40.65	▲ 0.65	6
13:18:22	40.6	40.65	40.6	▲ 0.6	1
13:18:04	40.6	40.65	40.6	▲ 0.6	1
13:17:57	40.6	40.65	40.6	▲ 0.6	1
13:17:54	40.6	40.65	40.65	▲ 0.65	1
13:17:37	40.6	40.65	40.65	▲ 0.65	1
13:17:34	40.6	40.65	40.6	▲ 0.6	1
13:17:29	40.6	40.65	40.6	▲ 0.6	1
13:17:27	40.6	40.65	40.65	▲ 0.65	6
13:17:19	40.6	40.65	40.65	▲ 0.65	23
13:16:58	40.55	40.6	40.6	▲ 0.6	8
13:16:37	40.55	40.6	40.55	▲ 0.55	2
13:16:31	40.55	40.6	40.55	▲ 0.55	5
13:16:10	40.55	40.6	40.6	▲ 0.6	2
13:16:09	40.55	40.6	40.55	▲ 0.55	2
13:15:44	40.55	40.6	40.6	▲ 0.6	1
13:15:44	40.55	40.6	40.55	▲ 0.55	4
13:15:36	40.55	40.6	40.55	▲ 0.55	1
13:15:31	40.55	40.6	40.55	▲ 0.55	1
13:15:11	40.55	40.6	40.55	▲ 0.55	1
13:15:08	40.55	40.6	40.6	▲ 0.6	2
13:15:05	40.55	40.6	40.6	▲ 0.6	7
13:15:05	40.55	40.6	40.6	▲ 0.6	5
13:14:48	40.55	40.6	40.6	▲ 0.6	2
13:14:37	40.55	40.6	40.6	▲ 0.6	1
13:14:30	40.55	40.6	40.6	▲ 0.6	1
13:14:27	40.55	40.6	40.6	▲ 0.6	1
13:14:27	40.55	40.6	40.6	▲ 0.6	1
13:14:11	40.55	40.6	40.6	▲ 0.6	1
13:14:09	40.55	40.6	40.6	▲ 0.6	1
13:14:09	40.55	40.6	40.6	▲ 0.6	3
13:14:03	40.55	40.6	40.55	▲ 0.55	1
13:13:53	40.55	40.65	40.6	▲ 0.6	1
13:13:47	40.6	40.65	40.6	▲ 0.6	1
13:13:35	40.55	40.6	40.6	▲ 0.6	1
13:13:33	40.6	40.65	40.6	▲ 0.6	8
13:13:27	40.6	40.65	40.6	▲ 0.6	1
13:13:12	40.6	40.65	40.6	▲ 0.6	1
13:13:11	40.55	40.6	40.6	▲ 0.6	1
13:13:10	40.55	40.6	40.6	▲ 0.6	2
13:12:58	40.6	40.65	40.6	▲ 0.6	1
13:12:54	40.6	40.65	40.6	▲ 0.6	3
13:12:49	40.6	40.65	40.6	▲ 0.6	2
13:12:48	40.55	40.6	40.6	▲ 0.6	4
13:12:45	40.55	40.6	40.55	▲ 0.55	1
13:12:43	40.55	40.6	40.6	▲ 0.6	1
13:12:39	40.55	40.6	40.6	▲ 0.6	1
13:12:33	40.6	40.65	40.6	▲ 0.6	2
13:12:14	40.6	40.65	40.6	▲ 0.6	1
13:12:11	40.6	40.65	40.6	▲ 0.6	5
13:11:47	40.6	40.65	40.6	▲ 0.6	1
13:11:45	40.6	40.65	40.6	▲ 0.6	1
13:11:41	40.6	40.65	40.6	▲ 0.6	2
13:11:35	40.6	40.65	40.6	▲ 0.6	8
13:10:44	40.55	40.6	40.6	▲ 0.6	2
13:10:42	40.55	40.6	40.6	▲ 0.6	1
13:10:41	40.55	40.6	40.55	▲ 0.55	1
13:10:39	40.55	40.6	40.55	▲ 0.55	1
13:10:31	40.55	40.6	40.6	▲ 0.6	2
13:10:27	40.55	40.6	40.6	▲ 0.6	1
13:10:23	40.55	40.6	40.6	▲ 0.6	1
13:10:16	40.6	40.65	40.6	▲ 0.6	6
13:10:09	40.6	40.65	40.6	▲ 0.6	1
13:10:00	40.6	40.65	40.65	▲ 0.65	1
13:09:51	40.6	40.65	40.6	▲ 0.6	1
13:09:49	40.6	40.65	40.6	▲ 0.6	14
13:09:34	40.6	40.65	40.6	▲ 0.6	5
13:09:19	40.6	40.65	40.6	▲ 0.6	11
13:08:41	40.65	40.7	40.7	▲ 0.7	1
13:08:39	40.65	40.7	40.7	▲ 0.7	1
13:08:25	40.65	40.7	40.7	▲ 0.7	3
13:08:14	40.65	40.7	40.65	▲ 0.65	1
13:08:13	40.65	40.7	40.65	▲ 0.65	1
13:08:09	40.65	40.7	40.65	▲ 0.65	1
13:08:01	40.65	40.7	40.65	▲ 0.65	2
13:07:57	40.65	40.7	40.65	▲ 0.65	4
13:07:50	40.65	40.7	40.65	▲ 0.65	8
13:07:30	40.65	40.7	40.7	▲ 0.7	1
13:07:24	40.7	40.8	40.7	▲ 0.7	1
13:07:23	40.7	40.8	40.7	▲ 0.7	6
13:06:55	40.65	40.7	40.7	▲ 0.7	1
13:06:55	40.65	40.7	40.7	▲ 0.7	2
13:06:50	40.65	40.7	40.7	▲ 0.7	1
13:06:50	40.65	40.7	40.7	▲ 0.7	1
13:06:48	40.65	40.7	40.65	▲ 0.65	1
13:06:47	40.65	40.7	40.7	▲ 0.7	2
13:06:46	40.65	40.7	40.7	▲ 0.7	2
13:06:43	40.65	40.7	40.7	▲ 0.7	1
13:06:42	40.65	40.7	40.7	▲ 0.7	2
13:06:41	40.65	40.7	40.7	▲ 0.7	2
13:06:33	40.65	40.7	40.7	▲ 0.7	10
13:06:32	40.65	40.7	40.7	▲ 0.7	1
13:06:24	40.65	40.7	40.7	▲ 0.7	1
13:06:12	40.65	40.7	40.7	▲ 0.7	1
13:06:10	40.65	40.7	40.7	▲ 0.7	2
13:06:01	40.65	40.7	40.65	▲ 0.65	2
13:05:52	40.65	40.7	40.65	▲ 0.65	1
13:05:51	40.65	40.7	40.7	▲ 0.7	1
13:05:33	40.65	40.7	40.65	▲ 0.65	5
13:05:28	40.65	40.7	40.7	▲ 0.7	1
13:05:28	40.65	40.7	40.65	▲ 0.65	2
13:05:17	40.65	40.7	40.65	▲ 0.65	1
13:05:16	40.6	40.65	40.65	▲ 0.65	7
13:05:16	40.6	40.65	40.65	▲ 0.65	5
13:05:11	40.6	40.65	40.6	▲ 0.6	1
13:04:44	40.55	40.65	40.6	▲ 0.6	1
13:04:40	40.6	40.6	40.6	▲ 0.6	2
13:04:38	40.6	40.65	40.6	▲ 0.6	10
13:04:33	40.6	40.65	40.6	▲ 0.6	5
13:04:30	40.6	40.65	40.6	▲ 0.6	2
13:04:30	40.6	40.65	40.6	▲ 0.6	3
13:04:29	40.6	40.65	40.6	▲ 0.6	6
13:04:29	40.6	40.65	40.6	▲ 0.6	2
13:04:23	40.6	40.65	40.6	▲ 0.6	1
13:04:10	40.65	40.7	40.65	▲ 0.65	4
13:04:01	40.65	40.7	40.65	▲ 0.65	1
13:03:58	40.65	40.7	40.65	▲ 0.65	1
13:03:37	40.7	40.75	40.7	▲ 0.7	7
13:03:37	40.7	40.75	40.7	▲ 0.7	1
13:03:37	40.7	40.75	40.7	▲ 0.7	1
13:03:37	40.7	40.75	40.7	▲ 0.7	11
13:03:22	40.75	40.8	40.75	▲ 0.75	3
13:03:20	40.75	40.8	40.75	▲ 0.75	2
13:03:13	40.75	40.8	40.75	▲ 0.75	3
13:03:06	40.8	40.85	40.8	▲ 0.8	17
13:02:55	40.8	40.85	40.8	▲ 0.8	1
13:02:48	40.8	40.85	40.85	▲ 0.85	1
13:02:32	40.8	40.85	40.8	▲ 0.8	1
13:02:31	40.8	40.85	40.8	▲ 0.8	10
13:02:17	40.8	40.85	40.8	▲ 0.8	2
13:02:13	40.85	40.9	40.85	▲ 0.85	5
13:02:12	40.85	40.9	40.85	▲ 0.85	11
13:02:03	40.85	40.9	40.85	▲ 0.85	1
13:01:52	40.85	40.9	40.85	▲ 0.85	2
13:01:22	40.9	40.95	40.9	▲ 0.9	2
13:01:19	40.9	40.95	40.9	▲ 0.9	7
13:00:51	40.9	40.95	40.95	▲ 0.95	2
13:00:46	40.9	40.95	40.95	▲ 0.95	1
13:00:42	40.9	40.95	40.9	▲ 0.9	1
13:00:32	40.9	40.95	40.9	▲ 0.9	1
12:59:45	40.95	41	40.95	▲ 0.95	5
12:59:36	40.95	41	41	▲ 1	1
12:59:27	40.95	41	40.95	▲ 0.95	1
12:59:25	40.95	41	40.95	▲ 0.95	1
12:59:13	40.95	41	41	▲ 1	1
12:58:38	40.95	41	41	▲ 1	3
12:57:52	40.9	41	41	▲ 1	1
12:57:27	40.9	41	41	▲ 1	2
12:56:45	40.9	41	41	▲ 1	1
12:56:44	40.9	41	40.9	▲ 0.9	2
12:55:15	40.95	41.05	41.05	▲ 1.05	1
12:55:01	40.9	41	41	▲ 1	2
12:54:56	41	41.05	41	▲ 1	1
12:54:53	40.9	41	41	▲ 1	1
12:54:46	40.9	41	41	▲ 1	1
12:54:46	40.95	41	40.95	▲ 0.95	2
12:54:28	40.95	41	40.95	▲ 0.95	1
12:54:00	40.95	41	41.05	▲ 1.05	1
12:54:00	40.95	41	41	▲ 1	2
12:53:37	40.9	40.95	40.95	▲ 0.95	6
12:53:37	40.9	40.95	40.95	▲ 0.95	5
12:53:31	40.9	40.95	40.95	▲ 0.95	3
12:53:31	40.9	40.95	40.95	▲ 0.95	1
12:53:31	40.9	40.95	40.95	▲ 0.95	2
12:53:31	40.9	40.95	40.95	▲ 0.95	2
12:53:31	40.9	40.95	40.95	▲ 0.95	1
12:53:31	40.9	40.95	40.95	▲ 0.95	16
12:53:31	40.9	40.95	40.95	▲ 0.95	1
12:53:31	40.9	40.95	40.95	▲ 0.95	3
12:53:21	40.95	41	40.95	▲ 0.95	1
12:53:12	40.95	41	40.9	▲ 0.9	2
12:53:12	40.95	41	40.95	▲ 0.95	1
12:53:01	40.95	41	40.95	▲ 0.95	1
12:52:53	40.95	41	41	▲ 1	1
12:52:47	40.95	41	41	▲ 1	1
12:52:27	40.95	41	41	▲ 1	1
12:52:17	40.95	41	41	▲ 1	1
12:52:17	41	41.05	41	▲ 1	1
12:52:10	41	41.05	41	▲ 1	3
12:52:01	41	41.05	41	▲ 1	1
12:51:50	41	41.05	41	▲ 1	1
12:51:48	41	41.05	41	▲ 1	3
12:51:47	41	41.05	41	▲ 1	10
12:51:42	41	41.05	41	▲ 1	3
12:51:22	41	41.05	41	▲ 1	1
12:51:17	41.05	41.1	41.05	▲ 1.05	1
12:50:49	41	41.05	41.05	▲ 1.05	2
12:50:30	41.05	41.1	41.05	▲ 1.05	1
12:50:30	41.1	41.15	41.1	▲ 1.1	1
12:50:26	41.05	41.1	41.1	▲ 1.1	1
12:50:25	41.05	41.1	41.05	▲ 1.05	1
12:49:36	41.05	41.1	41.05	▲ 1.05	2
12:49:13	41.1	41.2	41.1	▲ 1.1	3
12:47:58	41.1	41.15	41.15	▲ 1.15	1
12:47:58	41.1	41.15	41.1	▲ 1.1	10
12:47:12	41.15	41.2	41.15	▲ 1.15	4
12:46:58	41.15	41.25	41.15	▲ 1.15	1
12:46:38	41.15	41.25	41.15	▲ 1.15	1
12:46:37	41.15	41.25	41.25	▲ 1.25	9
12:46:05	41.15	41.25	41.25	▲ 1.25	1
12:45:58	41.15	41.25	41.25	▲ 1.25	1
12:45:48	41.15	41.25	41.25	▲ 1.25	1
12:45:48	41.2	41.25	41.2	▲ 1.2	1
12:44:51	41.2	41.25	41.2	▲ 1.2	1
12:44:48	41.2	41.25	41.2	▲ 1.2	1
12:44:46	41.2	41.25	41.2	▲ 1.2	4
12:44:40	41.2	41.25	41.2	▲ 1.2	2
12:44:33	41.2	41.25	41.2	▲ 1.2	1
12:44:31	41.2	41.25	41.2	▲ 1.2	1
12:44:18	41.2	41.25	41.2	▲ 1.2	1
12:44:18	41.2	41.25	41.2	▲ 1.2	9
12:44:14	41.2	41.25	41.25	▲ 1.25	1
12:44:12	41.2	41.25	41.25	▲ 1.25	2
12:43:24	41.2	41.25	41.25	▲ 1.25	1
12:43:24	41.2	41.25	41.25	▲ 1.25	1
12:43:00	41.2	41.25	41.2	▲ 1.2	1
12:42:44	41.2	41.25	41.2	▲ 1.2	1
12:42:12	41.25	41.3	41.25	▲ 1.25	2
12:42:12	41.25	41.3	41.25	▲ 1.25	1
12:42:08	41.25	41.3	41.25	▲ 1.25	3
12:42:03	41.2	41.25	41.25	▲ 1.25	1
12:41:58	41.2	41.25	41.2	▲ 1.2	1
12:41:58	41.25	41.3	41.25	▲ 1.25	2
12:41:51	41.2	41.25	41.25	▲ 1.25	1
12:41:35	41.3	41.35	41.3	▲ 1.3	1
12:41:31	41.2	41.3	41.3	▲ 1.3	4
12:41:22	41.2	41.3	41.3	▲ 1.3	1
12:41:22	41.2	41.25	41.25	▲ 1.25	1
12:41:22	41.15	41.2	41.2	▲ 1.2	12
12:40:58	41.15	41.2	41.15	▲ 1.15	1
12:40:50	41.15	41.2	41.2	▲ 1.2	1
12:40:23	41.1	41.15	41.15	▲ 1.15	1
12:40:21	41.1	41.15	41.15	▲ 1.15	2
12:40:07	41.05	41.1	41.1	▲ 1.1	1
12:39:31	41.05	41.15	41.15	▲ 1.15	1
12:39:29	41.05	41.15	41.15	▲ 1.15	1
12:39:22	41.05	41.2	41.2	▲ 1.2	11
12:39:21	41.15	41.2	41.15	▲ 1.15	1
12:39:20	41.1	41.2	41.05	▲ 1.05	1
12:39:20	41.1	41.2	41.1	▲ 1.1	2
12:39:16	41.15	41.2	41.15	▲ 1.15	1

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
日期	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	24.4	△2.2	△9.91%
上游供應商	2049上銀	螺桿	198.5	△2.5	△1.28%

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 2018/07 完整走勢

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

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。