5439
329.5
TWD-2.00 (-0.60%)
2025.09.11收盤
高技－現股當沖
高技最新現股當沖狀況
整理高技最新(2025/09/11) 當沖狀況。整體成交張數為5,217張，佔整體市場成交張數的63.34%。當日現股當沖之總損益為+307萬元、每張平均損益則為+588元。
開盤價
339.5
收盤價
329.5
當日範圍
327 - 344.5
成交張數
8,237
開盤價(昨)
336.5
收盤價(昨)
331.5
昨日範圍
331.5 - 348
成交張數(昨)
7,889
成交金額
27.50億
成交金額(昨)
26.68億
52週範圍
86 - 348
發行股數
9298萬
市值
306億
現股當沖－歷史逐日資訊
開盤價
339.5
收盤價
329.5
成交張數
8,237
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(%) | ||||||
| 2025/09/11 | 329.5 | -2 | -0.6 | 8,237 | 274,993.75 | 5,217 | 63.34 | 173,993.8 | 63.27 | 174,300.7 | 63.38 | +306.9 | +588.27 | 15 | 0.18 |
| 2025/09/10 | 331.5 | -3.5 | -1.04 | 7,889 | 266,810.95 | 5,044 | 63.94 | 170,546.85 | 63.92 | 170,618.3 | 63.95 | +71.45 | +141.65 | 22 | 0.28 |
| 2025/09/09 | 335 | +10 | +3.08 | 9,348 | 312,284.55 | 5,860 | 62.69 | 195,664.8 | 62.66 | 195,908.05 | 62.73 | +243.25 | +415.1 | 2 | 0.02 |
| 2025/09/08 | 325 | -23 | -6.61 | 16,045 | 521,495.85 | 8,008 | 49.91 | 259,861.2 | 49.83 | 261,374.9 | 50.12 | +1,513.7 | +1,890.23 | 15 | 0.09 |
| 2025/09/05 | 348 | +24 | +7.41 | 14,572 | 491,576.5 | 9,125 | 62.62 | 307,182.45 | 62.49 | 308,115.65 | 62.68 | +933.2 | +1,022.68 | 20 | 0.14 |
| 2025/09/04 | 324 | +9 | +2.86 | 13,054 | 423,269.35 | 7,704 | 59.02 | 249,761.55 | 59.01 | 249,681.15 | 58.99 | -80.4 | -104.36 | 11 | 0.08 |
| 2025/09/03 | 315 | +7 | +2.27 | 9,810 | 309,764.1 | 4,987 | 50.84 | 156,813.65 | 50.62 | 157,447.45 | 50.83 | +633.8 | +1,270.9 | 10 | 0.1 |
| 2025/09/02 | 308 | -9 | -2.84 | 9,708 | 302,084.7 | 5,444 | 56.08 | 169,255.05 | 56.03 | 170,243.65 | 56.36 | +988.6 | +1,815.94 | 4 | 0.04 |
| 2025/09/01 | 317 | -5.5 | -1.71 | 12,864 | 412,129.5 | 7,685 | 59.74 | 246,286.65 | 59.76 | 246,593.7 | 59.83 | +307.05 | +399.54 | 19 | 0.15 |
| 2025/08/29 | 322.5 | +20.5 | +6.79 | 16,419 | 524,677.45 | 8,519 | 51.89 | 271,516.2 | 51.75 | 272,602.8 | 51.96 | +1,086.6 | +1,275.5 | 22 | 0.13 |
| 2025/08/28 | 302 | -1 | -0.33 | 9,897 | 300,706.85 | 5,244 | 52.99 | 159,298 | 52.97 | 159,669.25 | 53.1 | +371.25 | +707.95 | 10 | 0.1 |
| 2025/08/27 | 303 | +15.5 | +5.39 | 15,455 | 468,659.4 | 7,795 | 50.44 | 236,291.5 | 50.42 | 236,888.55 | 50.55 | +597.05 | +765.94 | 14 | 0.09 |
| 2025/08/26 | 287.5 | +11.5 | +4.17 | 11,473 | 327,373.65 | 5,440 | 47.42 | 154,812.35 | 47.29 | 155,234.45 | 47.42 | +422.1 | +775.92 | 9 | 0.08 |
| 2025/08/25 | 276 | -0.5 | -0.18 | 8,383 | 234,357.65 | 3,643 | 43.46 | 101,967.55 | 43.51 | 101,911.15 | 43.49 | -56.4 | -154.82 | 4 | 0.05 |
| 2025/08/22 | 276.5 | -5.5 | -1.95 | 7,247 | 202,635.45 | 3,584 | 49.45 | 100,211.55 | 49.45 | 100,277.6 | 49.49 | +66.05 | +184.29 | 3 | 0.04 |
| 2025/08/21 | 282 | -7.5 | -2.59 | 11,809 | 342,294.2 | 5,852 | 49.56 | 169,746.9 | 49.59 | 170,149.5 | 49.71 | +402.6 | +687.97 | 14 | 0.12 |
| 2025/08/20 | 289.5 | -26 | -8.24 | 14,313 | 421,649.25 | 8,905 | 62.22 | 262,066.9 | 62.15 | 262,517.05 | 62.26 | +450.15 | +505.5 | 6 | 0.04 |
| 2025/08/19 | 315.5 | +2 | +0.64 | 14,614 | 465,137.05 | 9,216 | 63.06 | 292,980.45 | 62.99 | 293,258.7 | 63.05 | +278.25 | +301.92 | 22 | 0.15 |
| 2025/08/18 | 313.5 | +28.5 | +10 | 12,438 | 372,711.75 | 6,939 | 55.79 | 206,112.75 | 55.3 | 208,070.65 | 55.83 | +1,957.9 | +2,821.59 | 15 | 0.12 |
| 2025/08/15 | 285 | +16 | +5.95 | 9,743 | 273,144.4 | 4,529 | 46.48 | 126,142.2 | 46.18 | 126,846.8 | 46.44 | +704.6 | +1,555.75 | 6 | 0.06 |
| 2025/08/14 | 269 | -0.5 | -0.19 | 6,024 | 162,619.85 | 2,643 | 43.87 | 71,273.25 | 43.83 | 71,435.55 | 43.93 | +162.3 | +614.07 | 3 | 0.05 |
| 2025/08/13 | 269.5 | -16.5 | -5.77 | 13,779 | 383,643.95 | 6,406 | 46.49 | 178,776.9 | 46.6 | 178,335.75 | 46.48 | -441.15 | -688.65 | 11 | 0.08 |
| 2025/08/12 | 286 | +4.5 | +1.6 | 7,933 | 225,965.8 | 4,868 | 61.36 | 138,621.6 | 61.35 | 138,718.15 | 61.39 | +96.55 | +198.34 | 16 | 0.2 |
| 2025/08/11 | 281.5 | +5.5 | +1.99 | 11,555 | 320,074.75 | 7,248 | 62.73 | 200,582.6 | 62.67 | 201,056.75 | 62.82 | +474.15 | +654.18 | 5 | 0.04 |
| 2025/08/08 | 276 | +18 | +6.98 | 14,624 | 393,616 | 9,069 | 62.01 | 243,574.5 | 61.88 | 244,365.55 | 62.08 | +791.05 | +872.26 | 16 | 0.11 |
| 2025/08/07 | 258 | +10 | +4.03 | 9,475 | 241,768.95 | 5,024 | 53.02 | 127,715.1 | 52.83 | 128,201.55 | 53.03 | +486.45 | +968.25 | 3 | 0.03 |
| 2025/08/06 | 248 | -4 | -1.59 | 8,375 | 205,913 | 3,822 | 45.64 | 93,969.1 | 45.64 | 94,134.65 | 45.72 | +165.55 | +433.15 | 0 | 0 |
| 2025/08/05 | 252 | -3.5 | -1.37 | 6,785 | 172,861.5 | 2,998 | 44.19 | 76,438.05 | 44.22 | 76,555.4 | 44.29 | +117.35 | +391.43 | 116 | 1.71 |
| 2025/08/04 | 255.5 | -7 | -2.67 | 6,306 | 160,519.1 | 2,681 | 42.52 | 68,267.9 | 42.53 | 68,349.95 | 42.58 | +82.05 | +306.04 | 1 | 0.02 |
| 2025/08/01 | 262.5 | -3 | -1.13 | 7,772 | 205,686.2 | 3,851 | 49.55 | 101,747.95 | 49.47 | 101,968.1 | 49.57 | +220.15 | +571.67 | 11 | 0.14 |
| 2025/07/31 | 265.5 | +4.5 | +1.72 | 8,058 | 214,595.95 | 4,702 | 58.35 | 125,124.85 | 58.31 | 125,324.6 | 58.4 | +199.75 | +424.82 | 3 | 0.04 |
| 2025/07/30 | 261 | +11 | +4.4 | 13,315 | 345,560.4 | 8,301 | 62.34 | 215,019.1 | 62.22 | 215,446.6 | 62.35 | +427.5 | +515 | 9 | 0.07 |
| 2025/07/29 | 250 | -1 | -0.4 | 5,604 | 140,346.05 | 3,199 | 57.08 | 80,071.05 | 57.05 | 80,182.3 | 57.13 | +111.25 | +347.76 | 2 | 0.04 |
| 2025/07/28 | 251 | +4.5 | +1.83 | 10,504 | 270,172.9 | 3,832 | 36.48 | 99,186.95 | 36.71 | 98,224.95 | 36.36 | -962 | -2,510.44 | 482 | 4.59 |
| 2025/07/25 | 246.5 | -2 | +0.08 | 12,956 | 321,695.05 | 6,493 | 50.12 | 160,974.95 | 50.04 | 161,393.15 | 50.17 | +418.2 | +644.08 | 529 | 4.08 |
| 2025/07/24 | 248.5 | +22.5 | +9.96 | 16,105 | 395,159.45 | 6,258 | 38.86 | 153,132.9 | 38.75 | 154,333.15 | 39.06 | +1,200.25 | +1,917.95 | 0 | 0 |
| 2025/07/23 | 226 | -1 | -0.44 | 3,923 | 90,109.6 | 1,291 | 32.91 | 29,988.75 | 33.28 | 29,541.05 | 32.78 | -447.7 | -3,467.85 | 0 | 0 |
| 2025/07/22 | 227 | -13.5 | -5.61 | 12,928 | 310,714.5 | 5,756 | 44.52 | 140,001.55 | 45.06 | 136,226.35 | 43.84 | -3,775.2 | -6,558.72 | 0 | 0 |
| 2025/07/21 | 240.5 | +2.5 | +1.05 | 5,827 | 139,833.95 | 3,259 | 55.93 | 78,181.3 | 55.91 | 78,256.4 | 55.96 | +75.1 | +230.44 | 0 | 0 |
| 2025/07/18 | 238 | +7 | +3.03 | 4,369 | 102,560.65 | 1,917 | 43.88 | 44,873.75 | 43.75 | 44,986.65 | 43.86 | +112.9 | +588.94 | 0 | 0 |
| 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 | -0.63 | 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 |
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。
