8996
332
TWD-9.00 (-2.64%)
2024.11.21收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2024/11/21) 當沖狀況。整體成交張數為3,220張，佔整體市場成交張數的58.83%。當日現股當沖之總損益為+169萬元、每張平均損益則為+526元。
開盤價
338
收盤價
332
當日範圍
331.5 - 348.5
成交張數
5,474
開盤價(昨)
345
收盤價(昨)
341
昨日範圍
337 - 352
成交張數(昨)
9,242
成交金額
18.59億
成交金額(昨)
31.72億
52週範圍
209 - 511
發行股數
8980萬
市值
298億
現股當沖－歷史逐日資訊
開盤價
338
收盤價
332
成交張數
5,474
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(%) | ||||||
| 11/21 | 332 | -9 | -2.64 | 5,474 | 185,927.78 | 3,220 | 58.83 | 109,437.4 | 58.86 | 109,606.85 | 58.95 | +169.45 | +526.24 | 8 | 0.15 |
| 11/20 | 341 | -1.5 | -0.44 | 9,242 | 317,156.83 | 6,102 | 66.03 | 209,303.45 | 65.99 | 209,629.15 | 66.1 | +325.7 | +533.76 | 3 | 0.03 |
| 11/19 | 342.5 | +31 | +9.95 | 11,266 | 376,550.57 | 6,233 | 55.32 | 206,738.7 | 54.9 | 208,244.65 | 55.3 | +1,505.95 | +2,416.09 | 5 | 0.04 |
| 11/18 | 311.5 | -12 | -3.71 | 14,429 | 465,322.16 | 9,901 | 68.62 | 319,020.45 | 68.56 | 319,319.1 | 68.62 | +298.65 | +301.64 | 14 | 0.1 |
| 11/15 | 323.5 | +29 | +9.85 | 7,695 | 243,773.78 | 3,670 | 47.69 | 115,586.2 | 47.42 | 116,133.35 | 47.64 | +547.15 | +1,490.87 | 4 | 0.05 |
| 11/14 | 294.5 | -14 | -4.54 | 4,264 | 128,769.62 | 2,169 | 50.87 | 65,726.65 | 51.04 | 65,836.9 | 51.13 | +110.25 | +508.3 | 3 | 0.07 |
| 11/13 | 308.5 | +7 | +2.32 | 2,014 | 62,143.27 | 911 | 45.23 | 28,078.5 | 45.18 | 28,111.5 | 45.24 | +33 | +362.24 | 4 | 0.2 |
| 11/12 | 301.5 | -11.5 | -3.67 | 2,207 | 67,132.54 | 1,038 | 47.04 | 31,585 | 47.05 | 31,627.35 | 47.11 | +42.35 | +408 | 0 | 0 |
| 11/11 | 313 | +7.5 | +2.45 | 2,689 | 84,334.9 | 1,688 | 62.77 | 52,903.25 | 62.73 | 52,891.3 | 62.72 | -11.95 | -70.79 | 31 | 1.15 |
| 11/08 | 305.5 | -3.5 | -1.13 | 2,292 | 70,766.33 | 1,197 | 52.22 | 37,046.45 | 52.35 | 37,024.55 | 52.32 | -21.9 | -182.96 | 1 | 0.04 |
| 11/07 | 309 | -4 | -1.28 | 1,980 | 61,660.42 | 965 | 48.73 | 30,050.3 | 48.74 | 30,067.05 | 48.76 | +16.75 | +173.58 | 0 | 0 |
| 11/06 | 313 | +9 | +2.96 | 4,052 | 126,320.47 | 1,925 | 47.51 | 59,943.05 | 47.45 | 60,124.55 | 47.6 | +181.5 | +942.86 | 4 | 0.1 |
| 11/05 | 304 | -5.5 | -1.78 | 2,082 | 64,066.8 | 1,038 | 49.87 | 32,006.3 | 49.96 | 31,974.25 | 49.91 | -32.05 | -308.77 | 0 | 0 |
| 11/04 | 309.5 | +4.5 | +1.48 | 2,131 | 65,347.73 | 1,013 | 47.55 | 31,016.7 | 47.46 | 31,107.9 | 47.6 | +91.2 | +900.3 | 2 | 0.09 |
| 11/01 | 305 | -17 | -5.28 | 4,245 | 130,240.44 | 2,022 | 47.64 | 62,016.75 | 47.62 | 62,188.75 | 47.75 | +172 | +850.64 | 15 | 0.35 |
| 10/30 | 322 | +6.5 | +2.06 | 1,754 | 56,432.5 | 1,011 | 57.66 | 32,503.15 | 57.6 | 32,555.1 | 57.69 | +51.95 | +513.85 | 3 | 0.17 |
| 10/29 | 315.5 | -10 | -3.07 | 2,374 | 75,302.29 | 833 | 35.08 | 26,441.1 | 35.11 | 26,464 | 35.14 | +22.9 | +274.91 | 1 | 0.04 |
| 10/28 | 325.5 | -7 | -2.11 | 1,630 | 53,395.07 | 658 | 40.37 | 21,563.75 | 40.39 | 21,598.9 | 40.45 | +35.15 | +534.19 | 1 | 0.06 |
| 10/25 | 332.5 | -3.5 | -1.04 | 2,313 | 76,995.15 | 811 | 35.06 | 27,042.8 | 35.12 | 27,102.25 | 35.2 | +59.45 | +733.05 | 3 | 0.13 |
| 10/24 | 336 | -14 | -4 | 3,464 | 117,592.61 | 1,201 | 34.67 | 40,843.6 | 34.73 | 40,896.75 | 34.78 | +53.15 | +442.55 | 0 | 0 |
| 10/23 | 350 | +7 | +2.04 | 2,073 | 72,607.81 | 997 | 48.1 | 34,879.25 | 48.04 | 34,933.95 | 48.11 | +54.7 | +548.65 | 4 | 0.19 |
| 10/22 | 343 | -8.5 | -2.42 | 2,123 | 73,010.67 | 826 | 38.91 | 28,428.8 | 38.94 | 28,445.05 | 38.96 | +16.25 | +196.73 | 1 | 0.05 |
| 10/21 | 351.5 | +5.5 | +1.59 | 1,930 | 67,188.75 | 799 | 41.4 | 27,759.05 | 41.32 | 27,839.85 | 41.44 | +80.8 | +1,011.26 | 2 | 0.1 |
| 10/18 | 346 | -3 | -0.86 | 2,004 | 70,438.24 | 1,000 | 49.89 | 35,138.15 | 49.89 | 35,162.9 | 49.92 | +24.75 | +247.5 | 4 | 0.2 |
| 10/17 | 349 | -7 | -1.97 | 2,552 | 89,708.55 | 1,069 | 41.89 | 37,693.4 | 42.02 | 37,670.9 | 41.99 | -22.5 | -210.48 | 4 | 0.16 |
| 10/16 | 356 | -3.5 | -0.97 | 2,762 | 97,105.68 | 1,376 | 49.83 | 48,312.3 | 49.75 | 48,466.4 | 49.91 | +154.1 | +1,119.91 | 2 | 0.07 |
| 10/15 | 359.5 | +5.5 | +1.55 | 3,797 | 136,032.59 | 1,942 | 51.14 | 69,595.75 | 51.16 | 69,634.15 | 51.19 | +38.4 | +197.73 | 3 | 0.08 |
| 10/14 | 354 | +18 | +5.36 | 5,119 | 180,235.9 | 2,736 | 53.44 | 96,036.65 | 53.28 | 96,526.15 | 53.56 | +489.5 | +1,789.11 | 5 | 0.1 |
| 10/11 | 336 | -16 | -4.55 | 4,474 | 152,783.13 | 1,066 | 23.83 | 36,593.15 | 23.95 | 36,257.95 | 23.73 | -335.2 | -3,144.47 | 78 | 1.74 |
| 10/09 | 352 | -3 | -0.85 | 3,450 | 123,862.03 | 1,301 | 37.71 | 46,786.1 | 37.77 | 46,685.55 | 37.69 | -100.55 | -772.87 | 173 | 5.01 |
| 10/08 | 355 | +3.5 | +1 | 5,943 | 212,030.67 | 1,943 | 32.69 | 69,684.7 | 32.87 | 69,346.95 | 32.71 | -337.75 | -1,738.29 | 187 | 3.15 |
| 09/19 | 402 | +30 | +8.06 | 6,011 | 236,528.28 | 2,873 | 47.79 | 112,161.85 | 47.42 | 112,775 | 47.68 | +613.15 | +2,134.18 | 5 | 0.08 |
| 09/18 | 372 | -6.5 | -1.72 | 2,272 | 85,788.2 | 1,242 | 54.67 | 46,947.2 | 54.72 | 46,875.2 | 54.64 | -72 | -579.71 | 0 | 0 |
| 09/16 | 378.5 | -20 | -5.02 | 4,253 | 163,732.43 | 1,857 | 43.66 | 71,450.6 | 43.64 | 71,810.5 | 43.86 | +359.9 | +1,938.07 | 3 | 0.07 |
| 09/13 | 398.5 | +0 | +0 | 4,028 | 159,491.27 | 2,303 | 57.18 | 91,146.9 | 57.15 | 91,244.05 | 57.21 | +97.15 | +421.84 | 4 | 0.1 |
| 09/12 | 398.5 | +16 | +4.18 | 6,923 | 275,535.67 | 4,112 | 59.39 | 163,422.45 | 59.31 | 163,609.4 | 59.38 | +186.95 | +454.64 | 9 | 0.13 |
| 09/11 | 382.5 | +11.5 | +3.1 | 5,781 | 220,501.08 | 3,820 | 66.08 | 145,508.15 | 65.99 | 145,751.25 | 66.1 | +243.1 | +636.39 | 19 | 0.33 |
| 09/10 | 371 | -28 | -7.02 | 10,678 | 411,603.75 | 6,203 | 58.09 | 239,312.6 | 58.14 | 238,929.35 | 58.05 | -383.25 | -617.85 | 14 | 0.13 |
| 09/09 | 399 | +36 | +9.92 | 9,885 | 382,691.45 | 5,177 | 52.37 | 199,312.15 | 52.08 | 200,732.3 | 52.45 | +1,420.15 | +2,743.19 | 30 | 0.3 |
| 09/06 | 363 | +3.5 | +0.97 | 2,715 | 97,531.35 | 1,749 | 64.41 | 62,856.2 | 64.45 | 62,916.05 | 64.51 | +59.85 | +342.2 | 3 | 0.11 |
| 09/05 | 359.5 | +14.5 | +4.2 | 5,373 | 193,804.17 | 3,488 | 64.91 | 125,588.2 | 64.8 | 125,847.95 | 64.94 | +259.75 | +744.7 | 14 | 0.26 |
| 09/04 | 345 | -19.5 | -5.35 | 4,064 | 141,426.32 | 2,210 | 54.38 | 76,686.2 | 54.22 | 77,288.35 | 54.65 | +602.15 | +2,724.66 | 7 | 0.17 |
| 09/03 | 364.5 | -5.5 | -1.49 | 2,806 | 102,536.66 | 1,693 | 60.33 | 61,795.95 | 60.27 | 61,982.6 | 60.45 | +186.65 | +1,102.48 | 3 | 0.11 |
| 09/02 | 370 | -1.5 | -0.4 | 3,233 | 121,671.43 | 1,796 | 55.55 | 67,559 | 55.53 | 67,692.4 | 55.64 | +133.4 | +742.76 | 4 | 0.12 |
| 08/30 | 371.5 | +9 | +2.48 | 4,495 | 167,504.8 | 2,482 | 55.21 | 92,017.65 | 54.93 | 92,506.3 | 55.23 | +488.65 | +1,968.78 | 9 | 0.2 |
| 08/29 | 362.5 | -11.5 | -3.07 | 3,884 | 140,887.43 | 2,097 | 53.99 | 75,829.55 | 53.82 | 76,244.45 | 54.12 | +414.9 | +1,978.54 | 5 | 0.13 |
| 08/28 | 374 | -5 | -1.32 | 2,679 | 100,625.62 | 1,118 | 41.73 | 41,965.25 | 41.7 | 42,026.7 | 41.77 | +61.45 | +549.64 | 5 | 0.19 |
| 08/27 | 379 | +17 | +4.7 | 2,021 | 74,717.55 | 772 | 38.19 | 28,380.9 | 37.98 | 28,492.6 | 38.13 | +111.7 | +1,446.89 | 3 | 0.15 |
| 08/26 | 362 | -2.5 | -0.69 | 2,562 | 94,409.7 | 1,350 | 52.68 | 49,632.7 | 52.57 | 49,772.3 | 52.72 | +139.6 | +1,034.07 | 2 | 0.08 |
| 08/23 | 364.5 | +0.5 | +0.14 | 1,795 | 64,888.49 | 1,013 | 56.43 | 36,586.35 | 56.38 | 36,653.9 | 56.49 | +67.55 | +666.83 | 1 | 0.06 |
| 08/22 | 364 | +8 | +2.25 | 2,346 | 84,166.71 | 1,129 | 48.12 | 40,334.5 | 47.92 | 40,435.1 | 48.04 | +100.6 | +891.05 | 0 | 0 |
| 08/21 | 356 | -3 | -0.84 | 1,529 | 54,204.22 | 818 | 53.48 | 28,991.65 | 53.49 | 29,022.35 | 53.54 | +30.7 | +375.31 | 1 | 0.07 |
| 08/20 | 359 | +7 | +1.99 | 3,609 | 129,970.96 | 2,263 | 62.7 | 81,266.95 | 62.53 | 81,633.05 | 62.81 | +366.1 | +1,617.76 | 7 | 0.19 |
| 08/19 | 352 | +2 | +0.57 | 2,275 | 79,422.82 | 1,224 | 53.81 | 42,716.9 | 53.78 | 42,805.75 | 53.9 | +88.85 | +725.9 | 4 | 0.18 |
| 08/16 | 350 | +14 | +4.17 | 3,693 | 127,385.75 | 2,054 | 55.62 | 70,702.3 | 55.5 | 70,901.2 | 55.66 | +198.9 | +968.35 | 7 | 0.19 |
| 08/15 | 336 | -2 | -0.59 | 2,069 | 69,386.74 | 1,087 | 52.55 | 36,404.3 | 52.47 | 36,490.75 | 52.59 | +86.45 | +795.31 | 0 | 0 |
| 08/14 | 338 | +4 | +1.2 | 5,123 | 173,306.17 | 3,067 | 59.87 | 103,626.85 | 59.79 | 104,000.75 | 60.01 | +373.9 | +1,219.11 | 2 | 0.04 |
| 08/13 | 334 | +2.5 | +0.75 | 2,394 | 78,708.44 | 1,557 | 65.04 | 51,155.45 | 64.99 | 51,215.05 | 65.07 | +59.6 | +382.79 | 6 | 0.25 |
| 08/12 | 331.5 | +17.5 | +5.57 | 4,580 | 151,697.14 | 2,268 | 49.52 | 74,949.1 | 49.41 | 75,269.55 | 49.62 | +320.45 | +1,412.92 | 8 | 0.17 |
| 08/09 | 314 | +17 | +5.72 | 4,161 | 132,040.64 | 2,379 | 57.18 | 75,427 | 57.12 | 75,571.15 | 57.23 | +144.15 | +605.93 | 0 | 0 |
| 08/08 | 297 | -13 | -4.19 | 5,541 | 169,325.23 | 3,690 | 66.59 | 112,501.2 | 66.44 | 112,933.8 | 66.7 | +432.6 | +1,172.36 | 12 | 0.22 |
| 08/07 | 310 | +28 | +9.93 | 4,023 | 120,659.71 | 1,898 | 47.17 | 56,288.55 | 46.65 | 56,920.2 | 47.17 | +631.65 | +3,327.98 | 4 | 0.1 |
| 08/06 | 282 | -13.5 | -4.57 | 8,123 | 225,347.05 | 4,180 | 51.46 | 115,173.3 | 51.11 | 116,360.9 | 51.64 | +1,187.6 | +2,841.15 | 0 | 0 |
| 08/05 | 295.5 | -32.5 | -9.91 | 606 | 17,905.76 | 37 | 6.11 | 1,093.35 | 6.11 | 1,093.35 | 6.11 | +0 | +0 | 0 | 0 |
| 08/02 | 328 | -36 | -9.89 | 5,538 | 184,878.88 | 2,495 | 45.05 | 83,336.9 | 45.08 | 83,646.05 | 45.24 | +309.15 | +1,239.08 | 6 | 0.11 |
| 08/01 | 364 | +12.5 | +3.56 | 2,852 | 103,691.89 | 1,642 | 57.57 | 59,648.3 | 57.52 | 59,730.1 | 57.6 | +81.8 | +498.17 | 5 | 0.18 |
| 07/31 | 351.5 | -10 | -2.77 | 2,460 | 87,153.46 | 1,228 | 49.93 | 43,517.8 | 49.93 | 43,703.35 | 50.15 | +185.55 | +1,510.99 | 0 | 0 |
| 07/30 | 361.5 | +17 | +4.93 | 3,994 | 140,852.44 | 2,423 | 60.67 | 85,168.7 | 60.47 | 85,494.95 | 60.7 | +326.25 | +1,346.47 | 4 | 0.1 |
| 07/29 | 344.5 | -29.5 | -7.89 | 6,887 | 239,349.89 | 2,845 | 41.31 | 98,694.3 | 41.23 | 99,051.9 | 41.38 | +357.6 | +1,256.94 | 4 | 0.06 |
| 07/26 | 374 | -17 | -4.35 | 2,241 | 84,197.9 | 1,057 | 47.16 | 39,609.55 | 47.04 | 39,811.1 | 47.28 | +201.55 | +1,906.81 | 0 | 0 |
| 07/23 | 391 | +17 | +4.55 | 2,366 | 91,637.98 | 1,296 | 54.77 | 50,161.45 | 54.74 | 50,182.1 | 54.76 | +20.65 | +159.34 | 1 | 0.04 |
| 07/22 | 374 | -11 | -2.86 | 3,018 | 114,006.61 | 1,510 | 50.03 | 56,963 | 49.96 | 57,218.5 | 50.19 | +255.5 | +1,692.05 | 2 | 0.07 |
| 07/19 | 385 | -5 | -1.28 | 2,651 | 103,617.24 | 1,476 | 55.68 | 57,595.1 | 55.58 | 57,784.45 | 55.77 | +189.35 | +1,282.86 | 6 | 0.23 |
| 07/18 | 390 | -6 | -1.52 | 3,167 | 122,477.09 | 1,474 | 46.54 | 56,956.25 | 46.5 | 57,066 | 46.59 | +109.75 | +744.57 | 3 | 0.09 |
| 07/17 | 396 | -4.5 | -1.12 | 4,460 | 178,645.96 | 2,731 | 61.23 | 109,312.6 | 61.19 | 109,724.4 | 61.42 | +411.8 | +1,507.87 | 4 | 0.09 |
| 07/16 | 400.5 | -8.5 | -2.08 | 9,833 | 401,320.78 | 5,106 | 51.93 | 208,519.05 | 51.96 | 208,750.45 | 52.02 | +231.4 | +453.19 | 6 | 0.06 |
| 07/15 | 409 | -45 | -9.91 | 6,409 | 271,870.98 | 1,683 | 26.26 | 71,082.95 | 26.15 | 72,122.35 | 26.53 | +1,039.4 | +6,175.88 | 3 | 0.05 |
| 07/12 | 454 | -7.5 | -1.63 | 3,107 | 140,376.53 | 1,358 | 43.71 | 61,305.75 | 43.67 | 61,490.55 | 43.8 | +184.8 | +1,360.82 | 2 | 0.06 |
| 07/11 | 461.5 | -7 | -1.49 | 2,264 | 104,744.49 | 1,013 | 44.74 | 46,906.65 | 44.78 | 46,936.9 | 44.81 | +30.25 | +298.62 | 2 | 0.09 |
| 07/10 | 468.5 | -4.5 | -0.95 | 2,046 | 96,097.83 | 1,131 | 55.27 | 53,134.25 | 55.29 | 53,190 | 55.35 | +55.75 | +492.93 | 1 | 0.05 |
| 07/09 | 473 | -2 | -0.42 | 3,713 | 173,646.49 | 1,875 | 50.5 | 87,771.25 | 50.55 | 88,164.85 | 50.77 | +393.6 | +2,099.2 | ||
| 07/08 | 475 | -15 | -3.06 | 2,987 | 143,863.3 | 1,434 | 48.01 | 69,160.6 | 48.07 | 69,181.05 | 48.09 | +20.45 | +142.61 | ||
| 07/05 | 490 | +7.5 | +1.55 | 2,899 | 140,762.87 | 1,556 | 53.67 | 75,515.7 | 53.65 | 75,694.35 | 53.77 | +178.65 | +1,148.14 | ||
| 07/04 | 482.5 | -9.5 | -1.93 | 3,875 | 188,878.51 | 2,238 | 57.76 | 109,126.05 | 57.78 | 109,285.25 | 57.86 | +159.2 | +711.35 | ||
| 07/03 | 492 | +28 | +6.03 | 7,666 | 378,695.86 | 3,442 | 44.9 | 168,803.2 | 44.57 | 170,051.2 | 44.9 | +1,248 | +3,625.8 | ||
| 07/02 | 464 | +14 | +3.11 | 2,478 | 112,695.45 | 1,328 | 53.6 | 60,253.6 | 53.47 | 60,353.05 | 53.55 | +99.45 | +748.87 | ||
| 07/01 | 450 | -32 | -6.64 | 5,517 | 255,248.33 | 1,811 | 32.83 | 83,832.2 | 32.84 | 83,627.15 | 32.76 | -205.05 | -1,132.25 | ||
| 06/28 | 482 | +8 | +1.69 | 3,060 | 148,733.26 | 1,638 | 53.53 | 79,444.95 | 53.41 | 79,581.5 | 53.51 | +136.55 | +833.64 | ||
| 06/27 | 474 | -12.5 | -2.57 | 2,278 | 109,237.42 | 1,049 | 46.05 | 50,324 | 46.07 | 50,315.15 | 46.06 | -8.85 | -84.37 | ||
| 06/26 | 486.5 | +17.5 | +3.73 | 4,736 | 229,038.16 | 2,607 | 55.05 | 125,861.15 | 54.95 | 126,022.1 | 55.02 | +160.95 | +617.38 | ||
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。
