5439
231
TWD-0.50 (-0.22%)
2025.07.17收盤
高技－現股當沖
高技最新現股當沖狀況
整理高技最新(2025/07/16) 當沖狀況。整體成交張數為2,793張，佔整體市場成交張數的68.52%。當日現股當沖之總損益為+22.65萬元、每張平均損益則為+81元。
開盤價
233
收盤價
231
當日範圍
227.5 - 236.5
成交張數
5,201
開盤價(昨)
232
收盤價(昨)
231.5
昨日範圍
230 - 236
成交張數(昨)
4,076
成交金額
12.02億
成交金額(昨)
9.49億
52週範圍
72.8 - 244
發行股數
9298萬
市值
215億
現股當沖－歷史逐日資訊
開盤價
233
收盤價
231
成交張數
5,201
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(%) | ||||||
| 2025/07/17 | 231 | -0.5 | -0.22 | 5,201 | 120,224.8 | 3,266 | 62.8 | 75,532.5 | 62.83 | 75,537.85 | 62.83 | +5.35 | +16.38 | 4 | 0.08 |
| 2025/07/16 | 231.5 | -0.5 | -0.22 | 4,076 | 94,875.25 | 2,793 | 68.52 | 64,984.75 | 68.49 | 65,007.4 | 68.52 | +22.65 | +81.1 | 2 | 0.05 |
| 2025/07/15 | 232 | +4 | +1.75 | 5,947 | 136,005.25 | 4,028 | 67.73 | 92,036.85 | 67.67 | 92,295.35 | 67.86 | +258.5 | +641.76 | 4 | 0.07 |
| 2025/07/14 | 228 | -8 | -3.39 | 5,478 | 126,854.65 | 3,227 | 58.91 | 74,831.7 | 58.99 | 74,761.15 | 58.93 | -70.55 | -218.62 | 3 | 0.05 |
| 2025/07/11 | 236 | -4 | -1.67 | 14,693 | 345,812.75 | 9,760 | 66.43 | 229,571.05 | 66.39 | 229,640.25 | 66.41 | +69.2 | +70.9 | 14 | 0.1 |
| 2025/07/10 | 240 | -3.5 | -1.44 | 11,811 | 287,148.75 | 8,082 | 68.43 | 196,632.8 | 68.48 | 196,826.8 | 68.55 | +194 | +240.04 | 27 | 0.23 |
| 2025/07/09 | 243.5 | +2.5 | +1.04 | 10,280 | 251,823.45 | 7,107 | 69.13 | 173,787.6 | 69.01 | 174,035.75 | 69.11 | +248.15 | +349.16 | 23 | 0.22 |
| 2025/07/08 | 241 | +12 | +5.24 | 12,895 | 302,455.1 | 8,553 | 66.33 | 200,263.05 | 66.21 | 200,427.15 | 66.27 | +164.1 | +191.86 | 41 | 0.32 |
| 2025/07/07 | 229 | -14 | -5.76 | 10,481 | 244,697.7 | 6,228 | 59.42 | 145,442.55 | 59.44 | 145,667.65 | 59.53 | +225.1 | +361.43 | 11 | 0.1 |
| 2025/07/04 | 243 | +2 | +0.83 | 9,206 | 222,127.35 | 6,265 | 68.05 | 150,965.3 | 67.96 | 151,267.5 | 68.1 | +302.2 | +482.36 | 10 | 0.11 |
| 2025/07/03 | 241 | +3 | +1.26 | 7,558 | 181,153.2 | 4,343 | 57.46 | 103,978.9 | 57.4 | 104,116.7 | 57.47 | +137.8 | +317.29 | 3 | 0.04 |
| 2025/07/02 | 238 | -6 | -2.46 | 9,220 | 219,998.25 | 5,628 | 61.04 | 134,321.35 | 61.06 | 134,378.7 | 61.08 | +57.35 | +101.9 | 3 | 0.03 |
| 2025/07/01 | 244 | +5.5 | +2.31 | 11,104 | 266,804.65 | 7,695 | 69.3 | 184,665.25 | 69.21 | 184,901.4 | 69.3 | +236.15 | +306.89 | 17 | 0.15 |
| 2025/06/30 | 238.5 | -1.5 | -0.62 | 18,087 | 434,076.45 | 12,995 | 71.85 | 311,528 | 71.77 | 311,751.9 | 71.82 | +223.9 | +172.3 | 52 | 0.29 |
| 2025/06/27 | 240 | +17 | +7.62 | 14,767 | 341,760 | 9,296 | 62.95 | 214,226.65 | 62.68 | 215,269.2 | 62.99 | +1,042.55 | +1,121.5 | 8 | 0.05 |
| 2025/06/26 | 223 | -1.5 | -0.67 | 15,570 | 353,373.35 | 11,169 | 71.73 | 253,479.3 | 71.73 | 253,296.05 | 71.68 | -183.25 | -164.07 | 21 | 0.13 |
| 2025/06/25 | 224.5 | +10.5 | +4.91 | 16,315 | 363,957.95 | 10,593 | 64.93 | 236,240.15 | 64.91 | 236,664.2 | 65.03 | +424.05 | +400.31 | 24 | 0.15 |
| 2025/06/24 | 214 | +8 | +3.88 | 13,325 | 284,928.7 | 8,405 | 63.08 | 179,473.2 | 62.99 | 179,955.55 | 63.16 | +482.35 | +573.88 | 54 | 0.41 |
| 2025/06/23 | 206 | -1 | -0.48 | 5,695 | 117,327.6 | 3,386 | 59.46 | 69,774.85 | 59.47 | 69,839.45 | 59.53 | +64.6 | +190.79 | 21 | 0.37 |
| 2025/06/20 | 207 | +2.5 | +1.22 | 7,076 | 144,608.3 | 4,934 | 69.73 | 100,771.2 | 69.69 | 100,876.85 | 69.76 | +105.65 | +214.13 | 43 | 0.61 |
| 2025/06/19 | 204.5 | +0.5 | +0.25 | 5,984 | 123,427.4 | 3,887 | 64.96 | 80,127.55 | 64.92 | 80,205.2 | 64.98 | +77.65 | +199.77 | 26 | 0.43 |
| 2025/06/18 | 204 | -2.5 | -1.21 | 5,590 | 114,755.15 | 3,454 | 61.79 | 70,904.3 | 61.79 | 70,961.75 | 61.84 | +57.45 | +166.33 | 12 | 0.21 |
| 2025/06/17 | 206.5 | -0.5 | -0.24 | 10,286 | 210,860.75 | 6,886 | 66.95 | 141,122.65 | 66.93 | 141,332.2 | 67.03 | +209.55 | +304.31 | 9 | 0.09 |
| 2025/06/16 | 207 | +1 | +0.49 | 10,523 | 219,063.55 | 6,854 | 65.13 | 142,549.65 | 65.07 | 142,741.2 | 65.16 | +191.55 | +279.47 | 6 | 0.06 |
| 2025/06/13 | 206 | -5 | -2.37 | 10,627 | 219,465.65 | 7,029 | 66.14 | 145,151.5 | 66.14 | 145,612.2 | 66.35 | +460.7 | +655.43 | 15 | 0.14 |
| 2025/06/12 | 211 | -11 | -4.95 | 11,709 | 251,058.6 | 7,021 | 59.96 | 150,343.65 | 59.88 | 150,616.2 | 59.99 | +272.55 | +388.19 | 16 | 0.14 |
| 2025/06/11 | 222 | -4 | -1.77 | 21,963 | 488,293.15 | 14,865 | 67.68 | 330,092.55 | 67.6 | 331,134.05 | 67.81 | +1,041.5 | +700.64 | 31 | 0.14 |
| 2025/06/10 | 226 | +13 | +6.1 | 27,721 | 617,778.5 | 19,623 | 70.79 | 436,137.1 | 70.6 | 437,719.45 | 70.85 | +1,582.35 | +806.38 | 23 | 0.08 |
| 2025/06/09 | 213 | +5.5 | +2.65 | 19,308 | 403,034.05 | 15,103 | 78.22 | 314,979.2 | 78.15 | 315,583.75 | 78.3 | +604.55 | +400.28 | 22 | 0.11 |
| 2025/06/06 | 207.5 | +13 | +6.68 | 23,296 | 460,834.85 | 16,344 | 70.16 | 322,653.4 | 70.01 | 323,079.25 | 70.11 | +425.85 | +260.55 | 13 | 0.06 |
| 2025/06/05 | 194.5 | +11.5 | +6.28 | 17,032 | 326,003.55 | 11,248 | 66.04 | 215,170.25 | 66 | 215,443.2 | 66.09 | +272.95 | +242.67 | 21 | 0.12 |
| 2025/06/04 | 183 | +3 | +1.67 | 9,898 | 180,923.7 | 6,232 | 62.96 | 113,944.3 | 62.98 | 113,977.35 | 63 | +33.05 | +53.03 | 1 | 0.01 |
| 2025/06/03 | 180 | +9 | +5.26 | 10,938 | 193,965.65 | 7,319 | 66.91 | 129,785.85 | 66.91 | 129,764.15 | 66.9 | -21.7 | -29.65 | 5 | 0.05 |
| 2025/06/02 | 171 | -8 | -4.47 | 9,073 | 156,117.75 | 5,335 | 58.8 | 91,860.65 | 58.84 | 91,898.8 | 58.87 | +38.15 | +71.51 | 3 | 0.03 |
| 2025/05/29 | 179 | +2 | +1.13 | 18,352 | 322,450.65 | 13,839 | 75.41 | 242,827.5 | 75.31 | 243,158 | 75.41 | +330.5 | +238.82 | 16 | 0.09 |
| 2025/05/28 | 177 | -1 | -0.56 | 10,918 | 197,570.65 | 8,197 | 75.08 | 148,259.4 | 75.04 | 148,287.85 | 75.06 | +28.45 | +34.71 | 9 | 0.08 |
| 2025/05/27 | 178 | -2 | -1.11 | 9,837 | 176,077.7 | 6,881 | 69.95 | 123,155 | 69.94 | 123,247.4 | 70 | +92.4 | +134.28 | 5 | 0.05 |
| 2025/05/26 | 180 | -8.5 | -4.51 | 12,459 | 231,625.7 | 7,958 | 63.87 | 148,325.45 | 64.04 | 148,366.25 | 64.05 | +40.8 | +51.27 | 12 | 0.1 |
| 2025/05/23 | 188.5 | -5.5 | -2.84 | 11,656 | 222,631.55 | 8,329 | 71.46 | 159,090.75 | 71.46 | 159,197.5 | 71.51 | +106.75 | +128.17 | 6 | 0.05 |
| 2025/05/22 | 194 | -0.5 | -0.26 | 38,055 | 751,654.35 | 30,770 | 80.86 | 607,363.85 | 80.8 | 608,199.05 | 80.91 | +835.2 | +271.43 | 52 | 0.14 |
| 2025/05/21 | 194.5 | +17.5 | +9.89 | 20,320 | 389,329.75 | 12,729 | 62.64 | 243,882.2 | 62.64 | 244,549.5 | 62.81 | +667.3 | +524.24 | 7 | 0.03 |
| 2025/05/20 | 177 | -1 | -0.56 | 3,768 | 67,368.85 | 2,226 | 59.08 | 39,838.25 | 59.13 | 39,789.85 | 59.06 | -48.4 | -217.43 | 0 | 0 |
| 2025/05/19 | 178 | -7.5 | -4.04 | 7,240 | 130,531.1 | 4,006 | 55.33 | 72,246.45 | 55.35 | 72,312.3 | 55.4 | +65.85 | +164.38 | 5 | 0.07 |
| 2025/05/16 | 185.5 | -3.5 | -1.85 | 11,129 | 206,117.15 | 7,802 | 70.11 | 144,405.55 | 70.06 | 144,716.5 | 70.21 | +310.95 | +398.55 | 37 | 0.33 |
| 2025/05/15 | 189 | +4 | +2.16 | 6,821 | 127,366.85 | 4,607 | 67.54 | 85,979.55 | 67.51 | 86,069 | 67.58 | +89.45 | +194.16 | 2 | 0.03 |
| 2025/05/14 | 185 | +3 | +1.65 | 9,873 | 180,365.95 | 7,194 | 72.87 | 131,408.25 | 72.86 | 131,563.35 | 72.94 | +155.1 | +215.6 | 3 | 0.03 |
| 2025/05/13 | 182 | +8 | +4.6 | 18,901 | 342,191.05 | 12,848 | 67.98 | 232,280.85 | 67.88 | 232,700.4 | 68 | +419.55 | +326.55 | 15 | 0.08 |
| 2025/05/12 | 174 | +1 | +0.58 | 15,837 | 278,212.6 | 10,721 | 67.7 | 188,226.4 | 67.66 | 188,367.3 | 67.71 | +140.9 | +131.42 | 22 | 0.14 |
| 2025/05/09 | 173 | +11.5 | +7.12 | 31,460 | 526,872.8 | 23,287 | 74.02 | 389,188.65 | 73.87 | 389,987.05 | 74.02 | +798.4 | +342.85 | 136 | 0.43 |
| 2025/05/08 | 161.5 | +8.5 | +5.56 | 12,832 | 204,689.2 | 8,261 | 64.38 | 131,503.8 | 64.25 | 131,918.7 | 64.45 | +414.9 | +502.24 | 27 | 0.21 |
| 2025/05/07 | 153 | -4 | -2.55 | 8,892 | 137,140.25 | 5,754 | 64.71 | 88,728.8 | 64.7 | 88,723.4 | 64.7 | -5.4 | -9.38 | 34 | 0.38 |
| 2025/05/06 | 157 | +3 | +1.95 | 13,995 | 219,079.35 | 9,904 | 70.77 | 154,796.85 | 70.66 | 155,075.15 | 70.78 | +278.3 | +281 | 36 | 0.26 |
| 2025/05/05 | 154 | +0 | +0 | 14,306 | 217,049.65 | 10,094 | 70.56 | 153,104.8 | 70.54 | 153,376.6 | 70.66 | +271.8 | +269.27 | 3 | 0.02 |
| 2025/05/02 | 154 | +9.5 | +6.57 | 18,926 | 290,168.9 | 11,758 | 62.13 | 179,984.8 | 62.03 | 180,841.1 | 62.32 | +856.3 | +728.27 | 28 | 0.15 |
| 2025/04/30 | 144.5 | -1.5 | -1.03 | 12,681 | 184,077.4 | 8,397 | 66.22 | 121,818.95 | 66.18 | 121,985.3 | 66.27 | +166.35 | +198.11 | 10 | 0.08 |
| 2025/04/29 | 146 | +3 | +2.1 | 9,469 | 137,120.75 | 5,811 | 61.37 | 83,996.05 | 61.26 | 84,151 | 61.37 | +154.95 | +266.65 | 8 | 0.08 |
| 2025/04/28 | 143 | +5 | +3.62 | 12,194 | 174,173.7 | 7,469 | 61.25 | 106,397.25 | 61.09 | 106,710.25 | 61.27 | +313 | +419.07 | 20 | 0.16 |
| 2025/04/25 | 138 | +5 | +3.76 | 13,087 | 181,367.5 | 8,257 | 63.09 | 114,334.5 | 63.04 | 114,513.2 | 63.14 | +178.7 | +216.42 | 13 | 0.1 |
| 2025/04/24 | 133 | +2.5 | +1.92 | 26,327 | 357,101.5 | 21,074 | 80.05 | 285,754.5 | 80.02 | 285,878.6 | 80.06 | +124.1 | +58.89 | 24 | 0.09 |
| 2025/04/23 | 130.5 | +11.5 | +9.66 | 6,678 | 85,832.65 | 2,929 | 43.86 | 37,412.9 | 43.59 | 37,730.95 | 43.96 | +318.05 | +1,085.87 | 6 | 0.09 |
| 2025/04/22 | 119 | -1.5 | -1.24 | 12,995 | 156,933.5 | 8,283 | 63.74 | 99,889.05 | 63.65 | 100,330.1 | 63.93 | +441.05 | +532.48 | 5 | 0.04 |
| 2025/04/21 | 120.5 | -13 | -9.74 | 8,183 | 102,781.1 | 3,067 | 37.48 | 38,607.3 | 37.56 | 38,634.95 | 37.59 | +27.65 | +90.15 | 3 | 0.04 |
| 2025/04/18 | 133.5 | -1.5 | -1.11 | 7,554 | 103,805.9 | 3,321 | 43.96 | 46,035.5 | 44.35 | 45,194.35 | 43.54 | -841.15 | -2,532.82 | 377 | 4.99 |
| 2025/04/17 | 135 | -2 | -1.46 | 5,882 | 79,950.05 | 2,723 | 46.29 | 36,967.15 | 46.24 | 37,199.3 | 46.53 | +232.15 | +852.55 | 114 | 1.94 |
| 2025/04/16 | 137 | -15 | -9.87 | 10,323 | 148,719.25 | 3,041 | 29.46 | 44,433.5 | 29.88 | 43,273.75 | 29.1 | -1,159.75 | -3,813.71 | 0 | 0 |
| 2025/04/15 | 152 | +4.5 | +3.05 | 10,320 | 159,617.15 | 3,968 | 38.45 | 61,432.05 | 38.49 | 61,169.25 | 38.32 | -262.8 | -662.3 | 0 | 0 |
| 2025/04/14 | 147.5 | -1.5 | -1.01 | 12,549 | 191,844 | 5,872 | 46.79 | 90,228.65 | 47.03 | 89,377.85 | 46.59 | -850.8 | -1,448.91 | 0 | 0 |
| 2025/04/11 | 149 | -3.5 | -2.3 | 19,466 | 271,272.15 | 9,357 | 48.07 | 130,218.9 | 48 | 131,485.8 | 48.47 | +1,266.9 | +1,353.96 | 0 | 0 |
| 2025/04/10 | 152.5 | +13.5 | +9.71 | 3,383 | 51,590.75 | 11 | 0.33 | 167.75 | 0.33 | 167.75 | 0.33 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 139 | -15 | -9.74 | 1,166 | 16,207.4 | 7 | 0.6 | 97.3 | 0.6 | 97.3 | 0.6 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 154 | -17 | -9.94 | 2,221 | 34,203.4 | 151 | 6.8 | 2,325.4 | 6.8 | 2,325.4 | 6.8 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 171 | -19 | -10 | 336 | 5,745.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 190 | +13 | +7.34 | 13,318 | 243,965.32 | 9,537 | 71.61 | 174,441.5 | 71.5 | 174,361.55 | 71.47 | -79.95 | -83.83 | 25 | 0.19 |
| 2025/04/01 | 177 | +0.5 | +0.28 | 13,843 | 244,997 | 10,240 | 73.97 | 181,067.1 | 73.91 | 181,547.9 | 74.1 | +480.8 | +469.53 | 16 | 0.12 |
| 2025/03/31 | 176.5 | -11 | -5.87 | 17,557 | 315,469.72 | 12,193 | 69.45 | 219,135.4 | 69.46 | 219,641.35 | 69.62 | +505.95 | +414.95 | 26 | 0.15 |
| 2025/03/28 | 187.5 | +2 | +1.08 | 13,520 | 250,996.03 | 10,792 | 79.82 | 200,353.35 | 79.82 | 200,450.95 | 79.86 | +97.6 | +90.44 | 40 | 0.3 |
| 2025/03/27 | 185.5 | -10 | -5.12 | 14,442 | 270,192.38 | 10,661 | 73.82 | 199,449.95 | 73.82 | 199,653.1 | 73.89 | +203.15 | +190.55 | 36 | 0.25 |
| 2025/03/26 | 195.5 | +4 | +2.09 | 18,018 | 337,094.8 | 12,701 | 70.49 | 237,658 | 70.5 | 238,037.85 | 70.61 | +379.85 | +299.07 | 28 | 0.16 |
| 2025/03/25 | 191.5 | +6.5 | +3.51 | 12,644 | 240,910.61 | 8,371 | 66.2 | 159,406.35 | 66.17 | 159,580.55 | 66.24 | +174.2 | +208.1 | 24 | 0.19 |
| 2025/03/24 | 185 | +0 | +0 | 11,378 | 211,175.72 | 8,575 | 75.37 | 159,083.8 | 75.33 | 159,236.65 | 75.4 | +152.85 | +178.25 | 7 | 0.06 |
| 2025/03/21 | 185 | +11 | +6.32 | 17,974 | 327,069.34 | 11,440 | 63.65 | 207,915.45 | 63.57 | 208,376.55 | 63.71 | +461.1 | +403.06 | 33 | 0.18 |
| 2025/03/20 | 174 | +6.5 | +3.88 | 15,140 | 264,029.37 | 10,856 | 71.7 | 189,327.65 | 71.71 | 189,329.45 | 71.71 | +1.8 | +1.66 | 22 | 0.15 |
| 2025/03/19 | 167.5 | -1 | -0.59 | 7,616 | 127,825.38 | 5,047 | 66.27 | 84,690.5 | 66.25 | 84,775.25 | 66.32 | +84.75 | +167.92 | 24 | 0.32 |
| 2025/03/18 | 168.5 | -7.5 | -4.26 | 12,545 | 215,861.54 | 7,337 | 58.48 | 126,311.6 | 58.52 | 126,409.45 | 58.56 | +97.85 | +133.37 | 11 | 0.09 |
| 2025/03/17 | 176 | +8.5 | +5.07 | 12,464 | 214,994.33 | 8,144 | 65.34 | 140,372.05 | 65.29 | 140,462.4 | 65.33 | +90.35 | +110.94 | 22 | 0.18 |
| 2025/03/14 | 167.5 | +1 | +0.6 | 13,043 | 215,800.76 | 10,330 | 79.2 | 170,861.65 | 79.18 | 170,922.5 | 79.2 | +60.85 | +58.91 | 13 | 0.1 |
| 2025/03/13 | 166.5 | +6 | +3.74 | 19,208 | 316,526.5 | 12,912 | 67.22 | 212,739.5 | 67.21 | 212,860.9 | 67.25 | +121.4 | +94.02 | 20 | 0.1 |
| 2025/03/12 | 160.5 | +0.5 | +0.31 | 24,657 | 397,281.63 | 18,151 | 73.62 | 292,475.75 | 73.62 | 292,777.95 | 73.7 | +302.2 | +166.49 | 55 | 0.22 |
| 2025/03/11 | 160 | +6.5 | +4.23 | 24,295 | 367,154.68 | 17,277 | 71.11 | 260,585.6 | 70.97 | 261,381.85 | 71.19 | +796.25 | +460.87 | 29 | 0.12 |
| 2025/03/10 | 153.5 | +6.5 | +4.42 | 29,200 | 449,644.29 | 21,946 | 75.16 | 337,770.45 | 75.12 | 337,901.3 | 75.15 | +130.85 | +59.62 | 59 | 0.2 |
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。
