5439
190
TWD+13.00 (7.34%)
2025.04.02收盤
高技－現股當沖
高技最新現股當沖狀況
整理高技最新(2025/04/02) 當沖狀況。整體成交張數為9,537張，佔整體市場成交張數的71.61%。當日現股當沖之總損益為-79.95萬元、每張平均損益則為-84元。
開盤價
177.5
收盤價
190
當日範圍
174.5 - 190
成交張數
13,318
開盤價(昨)
179
收盤價(昨)
177
昨日範圍
172 - 181
成交張數(昨)
13,843
成交金額
24.40億
成交金額(昨)
24.50億
52週範圍
72.8 - 195.5
發行股數
9298萬
市值
177億
現股當沖－歷史逐日資訊
開盤價
177.5
收盤價
190
成交張數
13,318
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/07 | 147 | -5 | -3.29 | 49,744 | 765,372.88 | 37,935 | 76.26 | 583,371.7 | 76.22 | 583,598.05 | 76.25 | +226.35 | +59.67 | 91 | 0.18 |
| 2025/03/06 | 152 | +13.5 | +9.75 | 6,865 | 104,000 | 730 | 10.63 | 11,019.3 | 10.6 | 11,040.3 | 10.62 | +21 | +287.67 | 0 | 0 |
| 2025/03/05 | 138.5 | -2.5 | -1.77 | 4,233 | 59,432.34 | 2,135 | 50.44 | 29,994.65 | 50.47 | 29,998 | 50.47 | +3.35 | +15.69 | 4 | 0.09 |
| 2025/03/04 | 141 | +3.5 | +2.55 | 5,412 | 74,644.79 | 3,148 | 58.17 | 43,264.25 | 57.96 | 43,340.95 | 58.06 | +76.7 | +243.65 | 6 | 0.11 |
| 2025/03/03 | 137.5 | -1 | -0.72 | 8,201 | 113,329.93 | 5,351 | 65.25 | 73,966.1 | 65.27 | 74,001.85 | 65.3 | +35.75 | +66.81 | 8 | 0.1 |
| 2025/02/27 | 138.5 | +3.5 | +2.59 | 16,628 | 233,041.41 | 9,787 | 58.86 | 137,061.2 | 58.81 | 137,315.55 | 58.92 | +254.35 | +259.89 | 26 | 0.16 |
| 2025/02/26 | 135 | +5 | +3.85 | 5,983 | 80,012.34 | 2,530 | 42.29 | 33,749.9 | 42.18 | 33,860.1 | 42.32 | +110.2 | +435.57 | 7 | 0.12 |
| 2025/02/25 | 130 | -1.5 | -1.14 | 6,370 | 84,037.48 | 2,845 | 44.66 | 37,548.95 | 44.68 | 37,563.05 | 44.7 | +14.1 | +49.56 | 3 | 0.05 |
| 2025/02/24 | 131.5 | -1 | -0.75 | 4,897 | 63,880.58 | 1,894 | 38.68 | 24,691.75 | 38.65 | 24,783.8 | 38.8 | +92.05 | +486.01 | 1 | 0.02 |
| 2025/02/21 | 132.5 | +1.5 | +1.15 | 3,638 | 47,725.72 | 1,812 | 49.81 | 23,771.2 | 49.81 | 23,783.5 | 49.83 | +12.3 | +67.88 | 3 | 0.08 |
| 2025/02/20 | 131 | +2 | +1.55 | 5,240 | 68,180.3 | 2,326 | 44.39 | 30,229.25 | 44.34 | 30,296.95 | 44.44 | +67.7 | +291.06 | 2 | 0.04 |
| 2025/02/19 | 129 | -5 | -3.73 | 9,089 | 120,014.13 | 4,205 | 46.26 | 55,748.9 | 46.45 | 55,534.95 | 46.27 | -213.95 | -508.8 | 1 | 0.01 |
| 2025/02/18 | 134 | +2 | +1.52 | 17,527 | 235,719.26 | 11,897 | 67.88 | 159,905.85 | 67.84 | 160,256.45 | 67.99 | +350.6 | +294.7 | 14 | 0.08 |
| 2025/02/17 | 132 | +7 | +5.6 | 34,738 | 464,373.66 | 23,999 | 69.08 | 321,407.9 | 69.21 | 320,864.9 | 69.1 | -543 | -226.26 | 39 | 0.11 |
| 2025/02/14 | 125 | +6 | +5.04 | 11,011 | 137,167.65 | 4,206 | 38.2 | 52,179.65 | 38.04 | 52,430.65 | 38.22 | +251 | +596.77 | 5 | 0.05 |
| 2025/02/13 | 119 | -2 | -1.65 | 7,748 | 93,011.18 | 2,877 | 37.13 | 34,578.6 | 37.18 | 34,673.55 | 37.28 | +94.95 | +330.03 | 4 | 0.05 |
| 2025/02/12 | 121 | -1.5 | -1.22 | 6,292 | 77,137.16 | 2,811 | 44.67 | 34,472.45 | 44.69 | 34,567.45 | 44.81 | +95 | +337.96 | 274 | 4.35 |
| 2025/02/11 | 122.5 | +4.5 | +3.81 | 10,552 | 130,851.36 | 4,987 | 47.26 | 61,721.25 | 47.17 | 61,812.65 | 47.24 | +91.4 | +183.28 | 10 | 0.09 |
| 2025/02/10 | 118 | +0.5 | +0.43 | 7,486 | 89,338.08 | 2,781 | 37.15 | 33,156.5 | 37.11 | 33,196.95 | 37.16 | +40.45 | +145.45 | 3 | 0.04 |
| 2025/02/07 | 117.5 | +1.5 | +1.29 | 2,414 | 28,232.64 | 875 | 36.24 | 10,232.7 | 36.24 | 10,233.4 | 36.25 | +0.7 | +8 | 0 | 0 |
| 2025/02/06 | 116 | -2 | -1.69 | 3,502 | 40,743.64 | 1,323 | 37.78 | 15,404.45 | 37.81 | 15,401.1 | 37.8 | -3.35 | -25.32 | 1 | 0.03 |
| 2025/02/05 | 118 | +9.5 | +8.76 | 8,940 | 102,527.15 | 3,337 | 37.33 | 37,879.05 | 36.95 | 38,293.5 | 37.35 | +414.45 | +1,241.98 | 7 | 0.08 |
| 2025/02/04 | 108.5 | +4.5 | +4.33 | 6,143 | 66,514.22 | 3,111 | 50.64 | 33,612.3 | 50.53 | 33,657.85 | 50.6 | +45.55 | +146.42 | 4 | 0.07 |
| 2025/02/03 | 104 | -4 | -3.7 | 3,540 | 36,530.72 | 1,014 | 28.64 | 10,448.8 | 28.6 | 10,528.85 | 28.82 | +80.05 | +789.45 | 4 | 0.11 |
| 2025/01/22 | 108 | +0.5 | +0.47 | 2,300 | 25,117.08 | 678 | 29.48 | 7,374.75 | 29.36 | 7,405.35 | 29.48 | +30.6 | +451.33 | 2 | 0.09 |
| 2025/01/21 | 107.5 | +0 | +0 | 1,452 | 15,617.6 | 510 | 35.12 | 5,485.95 | 35.13 | 5,490.8 | 35.16 | +4.85 | +95.1 | 3 | 0.21 |
| 2025/01/20 | 107.5 | +3.5 | +3.37 | 1,722 | 18,298.5 | 397 | 23.06 | 4,196.3 | 22.93 | 4,230.4 | 23.12 | +34.1 | +858.94 | 3 | 0.17 |
| 2025/01/17 | 104 | -1 | -0.95 | 1,149 | 11,948.19 | 466 | 40.54 | 4,847 | 40.57 | 4,849.9 | 40.59 | +2.9 | +62.23 | 1 | 0.09 |
| 2025/01/16 | 105 | +1.5 | +1.45 | 2,849 | 29,807.76 | 1,213 | 42.58 | 12,645.8 | 42.42 | 12,706.25 | 42.63 | +60.45 | +498.35 | 2 | 0.07 |
| 2025/01/15 | 103.5 | -0.5 | -0.48 | 1,650 | 17,122.1 | 697 | 42.25 | 7,219.7 | 42.17 | 7,251.5 | 42.35 | +31.8 | +456.24 | 1 | 0.06 |
| 2025/01/14 | 104 | +1.5 | +1.46 | 1,831 | 18,806.63 | 885 | 48.33 | 9,090.25 | 48.34 | 9,096.75 | 48.37 | +6.5 | +73.45 | 0 | 0 |
| 2025/01/13 | 102.5 | -6.5 | -5.96 | 7,167 | 73,794.68 | 2,640 | 36.84 | 27,186.2 | 36.84 | 27,224.3 | 36.89 | +38.1 | +144.32 | 6 | 0.08 |
| 2025/01/10 | 109 | +2.5 | +2.35 | 4,677 | 50,824.99 | 2,185 | 46.72 | 23,668.5 | 46.57 | 23,733.1 | 46.7 | +64.6 | +295.65 | 1 | 0.02 |
| 2025/01/09 | 106.5 | +0.5 | +0.47 | 10,445 | 114,316.36 | 6,071 | 58.12 | 66,378.15 | 58.07 | 66,488.5 | 58.16 | +110.35 | +181.77 | 107 | 1.02 |
| 2025/01/08 | 106 | +1.5 | +1.44 | 3,824 | 40,823.98 | 1,549 | 40.51 | 16,510.45 | 40.44 | 16,565.2 | 40.58 | +54.75 | +353.45 | 3 | 0.08 |
| 2025/01/07 | 104.5 | +2.5 | +2.45 | 4,204 | 44,126.84 | 1,500 | 35.68 | 15,666.25 | 35.5 | 15,774.75 | 35.75 | +108.5 | +723.33 | 3 | 0.07 |
| 2025/01/06 | 102 | -2.5 | -2.39 | 7,331 | 74,134.23 | 3,189 | 43.5 | 32,207.16 | 43.44 | 32,283.5 | 43.55 | +76.34 | +239.39 | 5 | 0.07 |
| 2025/01/03 | 104.5 | -3 | -2.79 | 4,228 | 44,399.99 | 1,548 | 36.62 | 16,252.35 | 36.6 | 16,284.7 | 36.68 | +32.35 | +208.98 | 1 | 0.02 |
| 2025/01/02 | 107.5 | -4.5 | -4.02 | 3,897 | 42,822.78 | 1,212 | 31.1 | 13,273.7 | 31 | 13,428.25 | 31.36 | +154.55 | +1,275.17 | 2 | 0.05 |
| 2024/12/31 | 112 | -1 | -0.88 | 1,880 | 21,244.49 | 697 | 37.07 | 7,859.65 | 37 | 7,886.5 | 37.12 | +26.85 | +385.22 | 4 | 0.21 |
| 2024/12/30 | 113 | -2.5 | -2.16 | 2,646 | 30,027.79 | 895 | 33.82 | 10,159.1 | 33.83 | 10,165.85 | 33.85 | +6.75 | +75.42 | 0 | 0 |
| 2024/12/27 | 115.5 | -2.5 | -2.12 | 3,770 | 43,699.76 | 1,480 | 39.26 | 17,123.25 | 39.18 | 17,203.55 | 39.37 | +80.3 | +542.57 | 9 | 0.24 |
| 2024/12/26 | 118 | -1 | -0.84 | 4,060 | 48,395.24 | 1,540 | 37.93 | 18,339.2 | 37.89 | 18,375.45 | 37.97 | +36.25 | +235.39 | 61 | 1.5 |
| 2024/12/25 | 119 | +3.5 | +3.03 | 8,273 | 98,810.71 | 3,782 | 45.71 | 45,082.1 | 45.62 | 45,187.9 | 45.73 | +105.8 | +279.75 | 51 | 0.62 |
| 2024/12/24 | 115.5 | -9 | -7.23 | 18,556 | 217,974.11 | 8,990 | 48.45 | 105,427.9 | 48.37 | 105,215.65 | 48.27 | -212.25 | -236.1 | 13 | 0.07 |
| 2024/12/23 | 124.5 | -1 | -0.8 | 11,126 | 137,541.18 | 5,818 | 52.29 | 71,960.8 | 52.32 | 72,045.6 | 52.38 | +84.8 | +145.75 | 2 | 0.02 |
| 2024/12/20 | 125.5 | +3.5 | +2.87 | 11,477 | 142,989.66 | 6,151 | 53.6 | 76,624.55 | 53.59 | 76,620.55 | 53.58 | -4 | -6.5 | 10 | 0.09 |
| 2024/12/19 | 122 | +3 | +2.52 | 6,827 | 81,455.64 | 3,525 | 51.63 | 41,874.3 | 51.41 | 42,027.5 | 51.6 | +153.2 | +434.61 | 21 | 0.31 |
| 2024/12/18 | 119 | -3.5 | -2.86 | 4,475 | 53,359.55 | 2,133 | 47.67 | 25,426.8 | 47.65 | 25,476.2 | 47.74 | +49.4 | +231.6 | 2 | 0.04 |
| 2024/12/17 | 122.5 | +3 | +2.51 | 8,514 | 101,799.52 | 5,035 | 59.14 | 59,875.15 | 58.82 | 60,370.1 | 59.3 | +494.95 | +983.02 | 9 | 0.11 |
| 2024/12/16 | 119.5 | -1.5 | -1.24 | 17,656 | 216,915.86 | 10,473 | 59.32 | 128,623.65 | 59.3 | 128,819.75 | 59.39 | +196.1 | +187.24 | 240 | 1.36 |
| 2024/12/13 | 121 | +1 | +0.83 | 12,345 | 150,308.55 | 6,367 | 51.58 | 77,355.95 | 51.46 | 77,705.7 | 51.7 | +349.75 | +549.32 | 27 | 0.22 |
| 2024/12/12 | 120 | +1 | +0.84 | 23,711 | 295,282.25 | 13,293 | 56.06 | 165,708.4 | 56.12 | 165,576 | 56.07 | -132.4 | -99.6 | 53 | 0.22 |
| 2024/12/11 | 119 | +4.5 | +3.93 | 13,273 | 155,175.8 | 7,094 | 53.45 | 82,556.15 | 53.2 | 82,977.95 | 53.47 | +421.8 | +594.59 | 21 | 0.16 |
| 2024/12/10 | 114.5 | -7 | -5.76 | 6,739 | 78,493.41 | 2,978 | 44.19 | 34,681.35 | 44.18 | 34,764.35 | 44.29 | +83 | +278.71 | 21 | 0.31 |
| 2024/12/09 | 121.5 | +3 | +2.53 | 8,796 | 102,022.92 | 4,020 | 45.7 | 46,260.65 | 45.34 | 46,859.95 | 45.93 | +599.3 | +1,490.8 | 15 | 0.17 |
| 2024/12/06 | 118.5 | -1.5 | -1.25 | 6,093 | 72,323.48 | 2,575 | 42.26 | 30,567.75 | 42.27 | 30,642.25 | 42.37 | +74.5 | +289.32 | 3 | 0.05 |
| 2024/12/05 | 120 | -1 | -0.83 | 9,113 | 109,082.79 | 4,525 | 49.66 | 54,140.05 | 49.63 | 54,241.45 | 49.73 | +101.4 | +224.09 | 5 | 0.05 |
| 2024/12/04 | 121 | +5 | +4.31 | 19,500 | 233,377.96 | 11,854 | 60.79 | 141,448.65 | 60.61 | 142,087.75 | 60.88 | +639.1 | +539.14 | 21 | 0.11 |
| 2024/12/03 | 116 | +6 | +5.45 | 24,871 | 285,017.78 | 15,083 | 60.64 | 172,657.8 | 60.58 | 172,980.9 | 60.69 | +323.1 | +214.21 | 29 | 0.12 |
| 2024/12/02 | 110 | +10 | +10 | 15,099 | 161,571.72 | 6,030 | 39.94 | 64,128.8 | 39.69 | 64,548.5 | 39.95 | +419.7 | +696.02 | 18 | 0.12 |
| 2024/11/29 | 100 | +5 | +5.26 | 4,159 | 41,109.79 | 1,105 | 26.57 | 10,857.39 | 26.41 | 10,895.73 | 26.5 | +38.34 | +346.97 | 0 | 0 |
| 2024/11/28 | 95 | -1 | -1.04 | 4,819 | 45,849.84 | 2,586 | 53.66 | 24,564.65 | 53.58 | 24,677.59 | 53.82 | +112.94 | +436.74 | 9 | 0.19 |
| 2024/11/27 | 96 | -1.1 | -1.13 | 7,346 | 72,865.14 | 3,351 | 45.62 | 33,231.88 | 45.61 | 33,184.56 | 45.54 | -47.32 | -141.21 | 15 | 0.2 |
| 2024/11/26 | 97.1 | +1 | +1.04 | 2,586 | 25,246.43 | 871 | 33.68 | 8,482.44 | 33.6 | 8,511.68 | 33.71 | +29.24 | +335.71 | 0 | 0 |
| 2024/11/25 | 96.1 | +0.4 | +0.42 | 1,619 | 15,518.31 | 506 | 31.25 | 4,830.12 | 31.13 | 4,864.97 | 31.35 | +34.85 | +688.74 | 1 | 0.06 |
| 2024/11/22 | 95.7 | +3.5 | +3.8 | 3,695 | 35,190.26 | 935 | 25.3 | 8,824.3 | 25.08 | 8,911.8 | 25.32 | +87.5 | +935.83 | 0 | 0 |
| 2024/11/21 | 92.2 | +3.2 | +3.6 | 1,639 | 15,018 | 262 | 15.99 | 2,385.34 | 15.88 | 2,403.17 | 16 | +17.83 | +680.53 | 15 | 0.92 |
| 2024/11/20 | 89 | +0.4 | +0.45 | 269 | 2,399.57 | 42 | 15.61 | 374.33 | 15.6 | 374.7 | 15.62 | +0.37 | +88.1 | 20 | 7.43 |
| 2024/11/19 | 88.6 | +0.6 | +0.68 | 173 | 1,535.97 | 36 | 20.81 | 319.84 | 20.82 | 319.91 | 20.83 | +0.07 | +19.44 | 0 | 0 |
| 2024/11/18 | 88 | -1.2 | -1.35 | 463 | 4,086.03 | 63 | 13.61 | 557.46 | 13.64 | 555.61 | 13.6 | -1.85 | -293.65 | 0 | 0 |
| 2024/11/15 | 89.2 | +0.4 | +0.45 | 312 | 2,784.1 | 59 | 18.91 | 526.38 | 18.91 | 526.59 | 18.91 | +0.21 | +35.59 | 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。
