5439
98.30
TWD+2.30 (2.40%)
2024.06.28收盤
高技－現股當沖
高技最新現股當沖狀況
整理高技最新(2024/06/28) 當沖狀況。整體成交張數為317張，佔整體市場成交張數的33.83%。當日現股當沖之總損益為+9,700元、每張平均損益則為+31元。
開盤價
96.6
收盤價
98.3
當日範圍
96.1 - 99.6
成交張數
937
開盤價(昨)
98
收盤價(昨)
96
昨日範圍
96 - 98.4
成交張數(昨)
1,306
成交金額
9183.87萬
成交金額(昨)
1.27億
52週範圍
84.9 - 152.5
發行股數
9298萬
市值
91億
現股當沖－歷史逐日資訊
開盤價
96.6
收盤價
98.3
成交張數
937
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(%) | ||||||
| 06/28 | 98.3 | +2.3 | +2.4 | 937 | 9,183.87 | 317 | 33.83 | 3,106.74 | 33.83 | 3,107.71 | 33.84 | +0.97 | +30.6 | 0 | 0 |
| 06/27 | 96 | -2.1 | -2.14 | 1,306 | 12,650.91 | 270 | 20.67 | 2,619.8 | 20.71 | 2,617.28 | 20.69 | -2.52 | -93.33 | 2 | 0.15 |
| 06/26 | 98.1 | -1.3 | -1.31 | 1,770 | 17,617.92 | 571 | 32.26 | 5,683.57 | 32.26 | 5,672.64 | 32.2 | -10.93 | -191.42 | 0 | 0 |
| 06/25 | 99.4 | -2.1 | -2.07 | 4,926 | 47,910.36 | 2,171 | 44.07 | 21,010.65 | 43.85 | 21,224.34 | 44.3 | +213.69 | +984.29 | 4 | 0.08 |
| 06/24 | 101.5 | +1 | +1 | 6,929 | 71,556.15 | 2,170 | 31.32 | 22,361.9 | 31.25 | 22,421.1 | 31.33 | +59.2 | +272.81 | 0 | 0 |
| 06/21 | 100.5 | -1 | -0.99 | 2,400 | 24,192.04 | 724 | 30.17 | 7,279.84 | 30.09 | 7,317 | 30.25 | +37.16 | +513.26 | 1 | 0.04 |
| 06/20 | 101.5 | +2.2 | +2.22 | 4,644 | 46,935.93 | 1,563 | 33.66 | 15,755.67 | 33.57 | 15,801.26 | 33.67 | +45.59 | +291.68 | 2 | 0.04 |
| 06/19 | 99.3 | -0.4 | -0.4 | 7,629 | 77,515.97 | 3,109 | 40.75 | 31,509.71 | 40.65 | 31,528.42 | 40.67 | +18.71 | +60.18 | 2 | 0.03 |
| 06/18 | 99.7 | +1.5 | +1.53 | 12,643 | 127,804.66 | 5,788 | 45.78 | 58,344.84 | 45.65 | 58,370.04 | 45.67 | +25.2 | +43.54 | 6 | 0.05 |
| 06/17 | 98.2 | +8.9 | +9.97 | 6,449 | 62,579.94 | 1,679 | 26.04 | 16,198.55 | 25.88 | 16,334.01 | 26.1 | +135.46 | +806.79 | 2 | 0.03 |
| 06/14 | 89.3 | +1.9 | +2.17 | 1,098 | 9,724.1 | 193 | 17.58 | 1,700.06 | 17.48 | 1,710.63 | 17.59 | +10.57 | +547.67 | 2 | 0.18 |
| 06/13 | 87.4 | -1.5 | -1.69 | 3,149 | 27,422.26 | 1,158 | 36.77 | 10,061.44 | 36.69 | 10,110.76 | 36.87 | +49.32 | +425.91 | 4 | 0.13 |
| 06/12 | 88.9 | +1.2 | +1.37 | 1,145 | 10,130.9 | 274 | 23.93 | 2,418.86 | 23.88 | 2,426.35 | 23.95 | +7.49 | +273.36 | 0 | 0 |
| 06/11 | 87.7 | -4.5 | -4.88 | 2,750 | 24,504.09 | 441 | 16.04 | 3,925.57 | 16.02 | 3,942.35 | 16.09 | +16.78 | +380.5 | 1 | 0.04 |
| 06/07 | 92.2 | +0.7 | +0.77 | 1,285 | 11,721.98 | 445 | 34.63 | 4,048.44 | 34.54 | 4,065.52 | 34.68 | +17.08 | +383.82 | 3 | 0.23 |
| 06/06 | 91.5 | -1 | -1.08 | 973 | 8,941.48 | 204 | 20.97 | 1,876.15 | 20.98 | 1,876.05 | 20.98 | -0.1 | -4.9 | 1 | 0.1 |
| 06/05 | 92.5 | -1 | -1.07 | 785 | 7,289.32 | 120 | 15.29 | 1,114.55 | 15.29 | 1,116.93 | 15.32 | +2.38 | +198.33 | 0 | 0 |
| 06/04 | 93.5 | -0.2 | -0.21 | 1,494 | 14,163.82 | 449 | 30.05 | 4,254.51 | 30.04 | 4,273.35 | 30.17 | +18.84 | +419.6 | 7 | 0.47 |
| 06/03 | 93.7 | -0.3 | -0.32 | 815 | 7,657.1 | 112 | 13.74 | 1,052.27 | 13.74 | 1,053.36 | 13.76 | +1.09 | +97.32 | 0 | 0 |
| 05/31 | 94 | -1 | -1.05 | 772 | 7,294.79 | 87 | 11.27 | 821.78 | 11.27 | 823.62 | 11.29 | +1.84 | +211.49 | 0 | 0 |
| 05/30 | 95 | -1.6 | -1.66 | 949 | 9,052.25 | 258 | 27.19 | 2,461.78 | 27.2 | 2,463.21 | 27.21 | +1.43 | +55.43 | 0 | 0 |
| 05/29 | 96.6 | -1 | -1.02 | 1,323 | 12,799.57 | 280 | 21.16 | 2,709.51 | 21.17 | 2,714.8 | 21.21 | +5.29 | +188.93 | 2 | 0.15 |
| 05/28 | 97.6 | +1.9 | +1.99 | 2,012 | 19,558.15 | 559 | 27.78 | 5,423.69 | 27.73 | 5,430.22 | 27.76 | +6.53 | +116.82 | 2 | 0.1 |
| 05/27 | 95.7 | +1 | +1.06 | 1,751 | 16,757.22 | 364 | 20.79 | 3,478.88 | 20.76 | 3,482.14 | 20.78 | +3.26 | +89.56 | 0 | 0 |
| 05/24 | 94.7 | +1.4 | +1.5 | 609 | 5,719.74 | 139 | 22.82 | 1,300.76 | 22.74 | 1,303.29 | 22.79 | +2.53 | +182.01 | 0 | 0 |
| 05/23 | 93.3 | -2.1 | -2.2 | 1,277 | 11,953.32 | 214 | 16.76 | 2,003.83 | 16.76 | 2,010.1 | 16.82 | +6.27 | +292.99 | 1 | 0.08 |
| 05/22 | 95.4 | +3.6 | +3.92 | 1,797 | 17,024.67 | 405 | 22.54 | 3,800.24 | 22.32 | 3,848.2 | 22.6 | +47.96 | +1,184.2 | 2 | 0.11 |
| 05/21 | 91.8 | -1.5 | -1.61 | 1,168 | 10,781.67 | 225 | 19.26 | 2,078.77 | 19.28 | 2,080.42 | 19.3 | +1.65 | +73.33 | 2 | 0.17 |
| 05/20 | 93.3 | -1 | -1.06 | 748 | 7,010.86 | 183 | 24.47 | 1,718.68 | 24.51 | 1,717.7 | 24.5 | -0.98 | -53.55 | 0 | 0 |
| 05/17 | 94.3 | +0.3 | +0.32 | 828 | 7,778.78 | 139 | 16.79 | 1,306.64 | 16.8 | 1,308.21 | 16.82 | +1.57 | +112.95 | 1 | 0.12 |
| 05/16 | 94 | -0.2 | -0.21 | 1,176 | 11,133.36 | 308 | 26.19 | 2,917.37 | 26.2 | 2,915.29 | 26.19 | -2.08 | -67.53 | 0 | 0 |
| 05/15 | 94.2 | -0.5 | -0.53 | 620 | 5,880.78 | 144 | 23.23 | 1,367.68 | 23.26 | 1,368.58 | 23.27 | +0.9 | +62.5 | 0 | 0 |
| 05/14 | 94.7 | +0 | +0 | 851 | 8,051.99 | 315 | 37.02 | 2,981.21 | 37.02 | 2,985.39 | 37.08 | +4.18 | +132.7 | 1 | 0.12 |
| 05/13 | 94.7 | +0.9 | +0.96 | 778 | 7,324.54 | 250 | 32.13 | 2,354.26 | 32.14 | 2,355.45 | 32.16 | +1.19 | +47.6 | 1 | 0.13 |
| 05/10 | 93.8 | -1.5 | -1.57 | 1,712 | 16,010.01 | 557 | 32.54 | 5,201.67 | 32.49 | 5,220.23 | 32.61 | +18.56 | +333.21 | 2 | 0.12 |
| 05/09 | 95.3 | -1.6 | -1.65 | 2,256 | 21,877.4 | 724 | 32.09 | 7,027.41 | 32.12 | 7,029.85 | 32.13 | +2.44 | +33.7 | 2 | 0.09 |
| 05/08 | 96.9 | +2.5 | +2.65 | 3,972 | 38,181.19 | 1,722 | 43.35 | 16,550.99 | 43.35 | 16,575.73 | 43.41 | +24.74 | +143.67 | 14 | 0.35 |
| 05/07 | 94.4 | +0.9 | +0.96 | 4,746 | 43,578.94 | 1,576 | 33.21 | 14,398.45 | 33.04 | 14,653.52 | 33.63 | +255.07 | +1,618.46 | 13 | 0.27 |
| 05/06 | 93.5 | -3.5 | -3.61 | 3,631 | 34,289.44 | 693 | 19.09 | 6,578.89 | 19.19 | 6,581.32 | 19.19 | +2.43 | +35.06 | 0 | 0 |
| 05/03 | 97 | -2.4 | -2.41 | 3,248 | 31,843.52 | 892 | 27.46 | 8,753.51 | 27.49 | 8,784.24 | 27.59 | +30.73 | +344.51 | 9 | 0.28 |
| 05/02 | 99.4 | -2.6 | -2.55 | 3,711 | 36,992.47 | 1,066 | 28.73 | 10,620.52 | 28.71 | 10,670.47 | 28.84 | +49.95 | +468.57 | 2 | 0.05 |
| 04/30 | 102 | -2.5 | -2.39 | 2,179 | 22,326.35 | 430 | 19.73 | 4,414.1 | 19.77 | 4,415.6 | 19.78 | +1.5 | +34.88 | 0 | 0 |
| 04/29 | 104.5 | -1.5 | -1.42 | 3,529 | 36,590.95 | 961 | 27.23 | 9,949.85 | 27.19 | 10,021.75 | 27.39 | +71.9 | +748.18 | 2 | 0.06 |
| 04/26 | 106 | -1 | -0.93 | 1,063 | 11,322.1 | 109 | 10.25 | 1,167.25 | 10.31 | 1,161.4 | 10.26 | -5.85 | -536.7 | 4 | 0.38 |
| 04/25 | 107 | -3 | -2.73 | 1,376 | 15,062.75 | 372 | 27.03 | 4,106.5 | 27.26 | 4,043.5 | 26.84 | -63 | -1,693.55 | 13 | 0.94 |
| 04/24 | 110 | +3 | +2.8 | 589 | 6,459.3 | 57 | 9.68 | 624 | 9.66 | 625.25 | 9.68 | +1.25 | +219.3 | 0 | 0 |
| 04/23 | 107 | +1 | +0.94 | 541 | 5,802.8 | 132 | 24.4 | 1,422.15 | 24.51 | 1,413.95 | 24.37 | -8.2 | -621.21 | 0 | 0 |
| 04/22 | 106 | -7.5 | -6.61 | 1,436 | 15,522.5 | 395 | 27.51 | 4,302.5 | 27.72 | 4,260.35 | 27.45 | -42.15 | -1,067.09 | 0 | 0 |
| 04/19 | 113.5 | +1.5 | +1.34 | 2,326 | 25,291.85 | 985 | 42.35 | 10,657.55 | 42.14 | 10,752.7 | 42.51 | +95.15 | +965.99 | 0 | 0 |
| 04/18 | 112 | +0.5 | +0.45 | 777 | 8,681.6 | 240 | 30.89 | 2,672 | 30.78 | 2,686.2 | 30.94 | +14.2 | +591.67 | 0 | 0 |
| 04/17 | 111.5 | +2 | +1.83 | 964 | 10,757.5 | 282 | 29.25 | 3,142.6 | 29.21 | 3,150.2 | 29.28 | +7.6 | +269.5 | 0 | 0 |
| 04/16 | 109.5 | -6 | -5.19 | 2,638 | 29,288.6 | 962 | 36.47 | 10,694.5 | 36.51 | 10,690.6 | 36.5 | -3.9 | -40.54 | 0 | 0 |
| 04/15 | 115.5 | -7 | -5.71 | 4,863 | 56,919.6 | 1,105 | 22.72 | 12,955.05 | 22.76 | 12,925.5 | 22.71 | -29.55 | -267.42 | 111 | 2.28 |
| 04/12 | 122.5 | -0.5 | -0.41 | 1,646 | 20,261.05 | 650 | 39.49 | 8,002.3 | 39.5 | 8,008 | 39.52 | +5.7 | +87.69 | 1 | 0.06 |
| 04/11 | 123 | -2 | -1.6 | 4,667 | 57,456.3 | 2,200 | 47.14 | 26,948.05 | 46.9 | 27,052.35 | 47.08 | +104.3 | +474.09 | 6 | 0.13 |
| 04/10 | 125 | -0.5 | -0.4 | 3,184 | 40,297.25 | 1,282 | 40.26 | 16,230.2 | 40.28 | 16,203.65 | 40.21 | -26.55 | -207.1 | 4 | 0.13 |
| 04/09 | 125.5 | +1 | +0.8 | 4,178 | 52,557.05 | 1,502 | 35.95 | 18,797 | 35.76 | 18,886.35 | 35.93 | +89.35 | +594.87 | 4 | 0.1 |
| 04/08 | 124.5 | +4 | +3.32 | 2,469 | 30,608.3 | 651 | 26.37 | 8,042.6 | 26.28 | 8,073.3 | 26.38 | +30.7 | +471.58 | 2 | 0.08 |
| 04/03 | 120.5 | -3 | -2.43 | 1,758 | 21,344.6 | 304 | 17.29 | 3,694.7 | 17.31 | 3,695.75 | 17.31 | +1.05 | +34.54 | 0 | 0 |
| 04/02 | 123.5 | -1.5 | -1.2 | 3,032 | 38,093.5 | 1,369 | 45.15 | 17,226.35 | 45.22 | 17,155.85 | 45.04 | -70.5 | -514.97 | 3 | 0.1 |
| 04/01 | 125 | +1 | +0.81 | 2,925 | 36,790.8 | 1,166 | 39.86 | 14,663.25 | 39.86 | 14,681.25 | 39.9 | +18 | +154.37 | 0 | 0 |
| 03/29 | 124 | -2 | -1.59 | 2,175 | 27,083.15 | 925 | 42.53 | 11,510.55 | 42.5 | 11,518.95 | 42.53 | +8.4 | +90.81 | 1 | 0.05 |
| 03/28 | 126 | +2.5 | +2.02 | 3,259 | 39,966.85 | 1,608 | 49.34 | 19,725.8 | 49.36 | 19,693.35 | 49.27 | -32.45 | -201.8 | 4 | 0.12 |
| 03/27 | 123.5 | +0.5 | +0.41 | 4,412 | 53,687.3 | 2,313 | 52.43 | 28,167.3 | 52.47 | 28,224.55 | 52.57 | +57.25 | +247.51 | 1 | 0.02 |
| 03/26 | 123 | -1.5 | -1.2 | 10,370 | 130,127 | 6,046 | 58.3 | 76,024.9 | 58.42 | 76,168.45 | 58.53 | +143.55 | +237.43 | 19 | 0.18 |
| 03/25 | 124.5 | -3.5 | -2.73 | 17,187 | 224,976.2 | 9,691 | 56.39 | 127,012.75 | 56.46 | 126,421.6 | 56.19 | -591.15 | -610 | 53 | 0.31 |
| 03/22 | 128 | +10 | +8.47 | 11,784 | 147,009.05 | 4,388 | 37.24 | 54,224 | 36.88 | 54,976.2 | 37.4 | +752.2 | +1,714.22 | 11 | 0.09 |
| 03/21 | 118 | -0.5 | -0.42 | 2,094 | 24,790.25 | 737 | 35.2 | 8,725.15 | 35.2 | 8,733.6 | 35.23 | +8.45 | +114.65 | 0 | 0 |
| 03/20 | 118.5 | +2 | +1.72 | 3,244 | 38,319.65 | 1,018 | 31.38 | 11,969.25 | 31.24 | 11,996.5 | 31.31 | +27.25 | +267.68 | 3 | 0.09 |
| 03/19 | 116.5 | +1 | +0.87 | 1,392 | 16,161.35 | 364 | 26.15 | 4,222.1 | 26.12 | 4,228.65 | 26.17 | +6.55 | +179.95 | 5 | 0.36 |
| 03/18 | 115.5 | +0.5 | +0.43 | 1,030 | 11,793.1 | 304 | 29.51 | 3,478.25 | 29.49 | 3,489.85 | 29.59 | +11.6 | +381.58 | 1 | 0.1 |
| 03/15 | 115 | +1.5 | +1.32 | 1,614 | 18,577.3 | 496 | 30.73 | 5,699 | 30.68 | 5,709.5 | 30.73 | +10.5 | +211.69 | 0 | 0 |
| 03/14 | 113.5 | +0 | +0 | 1,743 | 19,845.9 | 666 | 38.21 | 7,567.15 | 38.13 | 7,600.1 | 38.3 | +32.95 | +494.74 | 1 | 0.06 |
| 03/13 | 113.5 | -3.5 | -2.99 | 3,636 | 41,979.25 | 1,464 | 40.26 | 16,897.8 | 40.25 | 16,921.2 | 40.31 | +23.4 | +159.84 | 2 | 0.06 |
| 03/12 | 117 | +5 | +4.46 | 2,743 | 31,640.4 | 656 | 23.92 | 7,523.65 | 23.78 | 7,563.85 | 23.91 | +40.2 | +612.8 | 0 | 0 |
| 03/11 | 112 | -2 | -1.75 | 2,007 | 22,596.25 | 526 | 26.21 | 5,934.45 | 26.26 | 5,917.05 | 26.19 | -17.4 | -330.8 | 2 | 0.1 |
| 03/08 | 114 | -4.5 | -3.8 | 8,031 | 91,643.4 | 3,409 | 42.45 | 38,888.05 | 42.43 | 38,996.15 | 42.55 | +108.1 | +317.1 | 15 | 0.19 |
| 03/07 | 118.5 | -0.5 | -0.42 | 8,770 | 106,459.2 | 4,080 | 46.52 | 49,460.5 | 46.46 | 49,525.6 | 46.52 | +65.1 | +159.56 | 15 | 0.17 |
| 03/06 | 119 | +1.5 | +1.28 | 15,706 | 191,001 | 8,327 | 53.02 | 101,249.3 | 53.01 | 101,357.45 | 53.07 | +108.15 | +129.88 | 27 | 0.17 |
| 03/05 | 117.5 | +10.5 | +9.81 | 10,030 | 114,948.3 | 3,019 | 30.1 | 34,213.25 | 29.76 | 34,534.15 | 30.04 | +320.9 | +1,062.93 | 8 | 0.08 |
| 03/04 | 107 | -0.5 | -0.47 | 1,474 | 15,901.7 | 367 | 24.9 | 3,957.85 | 24.89 | 3,956.3 | 24.88 | -1.55 | -42.23 | 0 | 0 |
| 03/01 | 107.5 | +1.5 | +1.42 | 1,061 | 11,328.6 | 256 | 24.13 | 2,728.75 | 24.09 | 2,740.35 | 24.19 | +11.6 | +453.12 | 1 | 0.09 |
| 02/27 | 106 | -2 | -1.85 | 1,755 | 18,701.85 | 400 | 22.79 | 4,294.9 | 22.97 | 4,279.65 | 22.88 | -15.25 | -381.25 | 0 | 0 |
| 02/26 | 108 | -1 | -0.92 | 1,372 | 14,887.55 | 434 | 31.63 | 4,697.2 | 31.55 | 4,721.7 | 31.72 | +24.5 | +564.52 | 1 | 0.07 |
| 02/23 | 109 | +2 | +1.87 | 2,338 | 25,574.4 | 409 | 17.49 | 4,452.15 | 17.41 | 4,474.55 | 17.5 | +22.4 | +547.68 | 0 | 0 |
| 02/22 | 107 | -3 | -2.73 | 3,301 | 35,542.25 | 708 | 21.45 | 7,622.35 | 21.45 | 7,659.75 | 21.55 | +37.4 | +528.25 | 1 | 0.03 |
| 02/21 | 110 | -1 | -0.9 | 1,358 | 15,067.45 | 247 | 18.19 | 2,742.95 | 18.2 | 2,743.3 | 18.21 | +0.35 | +14.17 | 0 | 0 |
| 02/20 | 111 | -2 | -1.77 | 2,239 | 24,977.55 | 616 | 27.51 | 6,882.6 | 27.56 | 6,882 | 27.55 | -0.6 | -9.74 | 0 | 0 |
| 02/19 | 113 | +2 | +1.8 | 2,152 | 24,383.2 | 563 | 26.16 | 6,359.75 | 26.08 | 6,381.9 | 26.17 | +22.15 | +393.43 | 1 | 0.05 |
| 02/16 | 111 | -1.5 | -1.33 | 2,246 | 25,207.4 | 710 | 31.61 | 7,982.15 | 31.67 | 7,963 | 31.59 | -19.15 | -269.72 | 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。
