8996
502
TWD-23.00 (-4.38%)
2025.11.26收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2025/11/26) 當沖狀況。整體成交張數為2,778張，佔整體市場成交張數的52.03%。當日現股當沖之總損益為-69.6萬元、每張平均損益則為-251元。
開盤價
525
收盤價
502
當日範圍
499.5 - 530
成交張數
5,227
開盤價(昨)
509
收盤價(昨)
525
昨日範圍
488.5 - 525
成交張數(昨)
6,645
成交金額
26.93億
成交金額(昨)
33.90億
52週範圍
171 - 662
發行股數
9147萬
市值
459億
現股當沖－歷史逐日資訊
開盤價
525
收盤價
502
成交張數
5,227
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(%) | ||||||
| 2025/11/26 | 502 | -23 | -4.38 | 5,227 | 275,022.27 | 2,778 | 52.03 | 143,291.4 | 52.1 | 143,221.8 | 52.08 | -69.6 | -250.54 | 4 | 0.07 |
| 2025/11/25 | 525 | +47 | +9.83 | 6,645 | 339,032.51 | 3,414 | 51.38 | 173,699.25 | 51.23 | 174,361.4 | 51.43 | +662.15 | +1,939.51 | 11 | 0.17 |
| 2025/11/10 | 623 | +1 | +0.16 | 6,255 | 395,032.96 | 3,943 | 63.04 | 249,002.5 | 63.03 | 249,148.7 | 63.07 | +146.2 | +370.78 | 5 | 0.08 |
| 2025/11/07 | 622 | -40 | -6.04 | 5,151 | 330,994.56 | 2,980 | 57.85 | 191,405.1 | 57.83 | 191,804.6 | 57.95 | +399.5 | +1,340.6 | 6 | 0.12 |
| 2025/11/06 | 662 | +55 | +9.06 | 6,542 | 425,379.77 | 3,537 | 54.07 | 228,317.7 | 53.67 | 229,880.1 | 54.04 | +1,562.4 | +4,417.3 | 3 | 0.05 |
| 2025/11/05 | 607 | -37 | -5.75 | 5,741 | 349,220.51 | 3,023 | 52.66 | 183,534.7 | 52.56 | 184,339.2 | 52.79 | +804.5 | +2,661.26 | 4 | 0.07 |
| 2025/11/04 | 644 | +1 | +0.16 | 9,144 | 599,126.72 | 5,300 | 57.96 | 346,992.8 | 57.92 | 348,301.1 | 58.13 | +1,308.3 | +2,468.49 | 3 | 0.03 |
| 2025/10/17 | 543 | -7 | -1.27 | 7,642 | 415,861.37 | 4,491 | 58.77 | 244,127.7 | 58.7 | 244,624.9 | 58.82 | +497.2 | +1,107.1 | 11 | 0.14 |
| 2025/10/16 | 550 | +44 | +8.7 | 18,383 | 967,456.01 | 11,270 | 61.31 | 590,906.8 | 61.08 | 595,101.5 | 61.51 | +4,194.7 | +3,722.01 | 25 | 0.14 |
| 2025/10/15 | 506 | +45.5 | +9.88 | 20,463 | 1,005,228.84 | 11,260 | 55.03 | 549,774.05 | 54.69 | 551,990.25 | 54.91 | +2,216.2 | +1,968.21 | 17 | 0.08 |
| 2025/10/14 | 460.5 | +41.5 | +9.9 | 3,065 | 141,156.53 | 43 | 1.4 | 1,980.15 | 1.4 | 1,980.15 | 1.4 | +0 | +0 | 0 | 0 |
| 2025/10/13 | 419 | -10 | -2.33 | 7,021 | 293,397.92 | 3,493 | 49.75 | 145,774.7 | 49.68 | 146,310.05 | 49.87 | +535.35 | +1,532.64 | 4 | 0.06 |
| 2025/10/09 | 429 | +28 | +6.98 | 10,107 | 431,692.14 | 6,130 | 60.65 | 261,630.95 | 60.61 | 261,908.35 | 60.67 | +277.4 | +452.53 | 9 | 0.09 |
| 2025/10/08 | 401 | -6.5 | -1.6 | 3,171 | 127,622.17 | 1,302 | 41.06 | 52,450.9 | 41.1 | 52,513.5 | 41.15 | +62.6 | +480.8 | 0 | 0 |
| 2025/10/07 | 407.5 | -2.5 | -0.61 | 6,644 | 273,000.29 | 3,679 | 55.38 | 150,912.4 | 55.28 | 151,406.25 | 55.46 | +493.85 | +1,342.35 | 13 | 0.2 |
| 2025/10/03 | 410 | +15 | +3.8 | 14,026 | 561,686.23 | 8,026 | 57.22 | 320,585.65 | 57.08 | 321,753.65 | 57.28 | +1,168 | +1,455.27 | 9 | 0.06 |
| 2025/10/02 | 395 | +35.5 | +9.87 | 13,216 | 511,482.56 | 6,241 | 47.22 | 240,180.65 | 46.96 | 241,059.5 | 47.13 | +878.85 | +1,408.19 | 4 | 0.03 |
| 2025/10/01 | 359.5 | +29 | +8.77 | 10,559 | 374,402.82 | 5,037 | 47.7 | 177,716.7 | 47.47 | 178,299.85 | 47.62 | +583.15 | +1,157.73 | 4 | 0.04 |
| 2025/09/30 | 330.5 | +19.5 | +6.27 | 1,833 | 59,525.58 | 724 | 39.5 | 23,422.55 | 39.35 | 23,523.4 | 39.52 | +100.85 | +1,392.96 | 1 | 0.05 |
| 2025/09/26 | 311 | -14 | -4.31 | 3,371 | 106,108.88 | 1,212 | 35.96 | 38,181.45 | 35.98 | 38,332.85 | 36.13 | +151.4 | +1,249.17 | 1 | 0.03 |
| 2025/09/25 | 325 | +1 | +0.31 | 1,742 | 56,847.17 | 516 | 29.62 | 16,819.45 | 29.59 | 16,840 | 29.62 | +20.55 | +398.26 | 0 | 0 |
| 2025/09/24 | 324 | -7.5 | -2.26 | 2,390 | 77,327.51 | 919 | 38.45 | 29,733.85 | 38.45 | 29,815.25 | 38.56 | +81.4 | +885.75 | 1 | 0.04 |
| 2025/09/23 | 331.5 | -2.5 | -0.75 | 2,912 | 97,955.57 | 1,204 | 41.35 | 40,439.2 | 41.28 | 40,535.6 | 41.38 | +96.4 | +800.66 | 3 | 0.1 |
| 2025/09/22 | 334 | +6.5 | +1.98 | 1,810 | 59,676.09 | 752 | 41.55 | 24,703.8 | 41.4 | 24,736.65 | 41.45 | +32.85 | +436.84 | 0 | 0 |
| 2025/09/19 | 327.5 | -7 | -2.09 | 1,761 | 57,922.98 | 691 | 39.23 | 22,711.45 | 39.21 | 22,782.75 | 39.33 | +71.3 | +1,031.84 | 0 | 0 |
| 2025/09/18 | 334.5 | +6 | +1.83 | 1,392 | 46,323.74 | 642 | 46.11 | 21,333.45 | 46.05 | 21,357.5 | 46.1 | +24.05 | +374.61 | 0 | 0 |
| 2025/09/17 | 328.5 | -8 | -2.38 | 2,266 | 74,622.38 | 837 | 36.94 | 27,564.85 | 36.94 | 27,641.2 | 37.04 | +76.35 | +912.19 | 1 | 0.04 |
| 2025/09/16 | 336.5 | -2 | -0.59 | 1,938 | 65,076.9 | 815 | 42.04 | 27,364.15 | 42.05 | 27,414 | 42.13 | +49.85 | +611.66 | 1 | 0.05 |
| 2025/09/15 | 338.5 | -2 | -0.59 | 2,790 | 95,302.49 | 1,510 | 54.12 | 51,553.7 | 54.09 | 51,645.15 | 54.19 | +91.45 | +605.63 | 2 | 0.07 |
| 2025/09/12 | 340.5 | -8 | -2.3 | 7,199 | 254,283.21 | 4,244 | 58.95 | 149,974.9 | 58.98 | 149,859.35 | 58.93 | -115.55 | -272.27 | 11 | 0.15 |
| 2025/09/11 | 348.5 | +7 | +2.05 | 7,020 | 247,294.17 | 3,722 | 53.02 | 130,998.95 | 52.97 | 131,195.3 | 53.05 | +196.35 | +527.54 | 31 | 0.44 |
| 2025/09/10 | 341.5 | +4.5 | +1.34 | 2,487 | 84,806.3 | 1,051 | 42.26 | 35,806.75 | 42.22 | 35,879.75 | 42.31 | +73 | +694.58 | 1 | 0.04 |
| 2025/09/09 | 337 | -6 | -1.75 | 2,595 | 87,152.13 | 1,141 | 43.96 | 38,307.75 | 43.96 | 38,363.6 | 44.02 | +55.85 | +489.48 | 3 | 0.12 |
| 2025/09/08 | 343 | +8 | +2.39 | 3,217 | 110,481.44 | 1,521 | 47.28 | 52,194 | 47.24 | 52,268.5 | 47.31 | +74.5 | +489.81 | 0 | 0 |
| 2025/09/05 | 335 | +6.5 | +1.98 | 2,628 | 87,794.44 | 1,174 | 44.67 | 39,154 | 44.6 | 39,254.3 | 44.71 | +100.3 | +854.34 | 1 | 0.04 |
| 2025/09/04 | 328.5 | -4.5 | -1.35 | 4,058 | 135,187.51 | 1,957 | 48.22 | 65,120.3 | 48.17 | 65,354.05 | 48.34 | +233.75 | +1,194.43 | 6 | 0.15 |
| 2025/09/03 | 333 | -24 | -6.72 | 6,669 | 226,916.86 | 2,333 | 34.98 | 79,371.45 | 34.98 | 79,470.05 | 35.02 | +98.6 | +422.63 | 10 | 0.15 |
| 2025/09/02 | 357 | -10 | -2.72 | 4,143 | 148,793.94 | 1,542 | 37.22 | 55,420.05 | 37.25 | 55,705.75 | 37.44 | +285.7 | +1,852.79 | 6 | 0.14 |
| 2025/09/01 | 367 | -20 | -5.17 | 4,960 | 184,075.44 | 1,533 | 30.91 | 56,928.35 | 30.93 | 57,128.5 | 31.04 | +200.15 | +1,305.61 | 2 | 0.04 |
| 2025/08/29 | 387 | +7 | +1.84 | 3,456 | 133,389.52 | 1,647 | 47.65 | 63,485.75 | 47.59 | 63,574.65 | 47.66 | +88.9 | +539.77 | 3 | 0.09 |
| 2025/08/28 | 380 | -10 | -2.56 | 4,240 | 162,529.84 | 1,804 | 42.55 | 69,176.5 | 42.56 | 69,352.7 | 42.67 | +176.2 | +976.72 | 4 | 0.09 |
| 2025/08/27 | 390 | +1 | +0.26 | 4,104 | 159,500.36 | 2,231 | 54.36 | 86,665.45 | 54.34 | 86,752.65 | 54.39 | +87.2 | +390.86 | 5 | 0.12 |
| 2025/08/26 | 389 | -7 | -1.77 | 6,502 | 253,006.99 | 3,091 | 47.54 | 120,265.45 | 47.53 | 120,592.15 | 47.66 | +326.7 | +1,056.94 | 21 | 0.32 |
| 2025/08/25 | 396 | +14 | +3.66 | 11,206 | 450,103.63 | 6,237 | 55.66 | 250,399.25 | 55.63 | 250,620.25 | 55.68 | +221 | +354.34 | 12 | 0.11 |
| 2025/08/22 | 382 | +21 | +5.82 | 11,899 | 449,630.34 | 6,446 | 54.17 | 242,688.9 | 53.98 | 243,510.45 | 54.16 | +821.55 | +1,274.51 | 12 | 0.1 |
| 2025/08/21 | 361 | +16.5 | +4.79 | 6,049 | 218,533.42 | 3,377 | 55.83 | 121,660.05 | 55.67 | 121,918.15 | 55.79 | +258.1 | +764.29 | 4 | 0.07 |
| 2025/08/20 | 344.5 | -7 | -1.99 | 7,027 | 247,773.11 | 4,527 | 64.42 | 159,510.85 | 64.38 | 159,702.75 | 64.46 | +191.9 | +423.9 | 11 | 0.16 |
| 2025/08/19 | 351.5 | -9 | -2.5 | 4,692 | 166,923.13 | 2,306 | 49.15 | 82,075.85 | 49.17 | 82,383.25 | 49.35 | +307.4 | +1,333.04 | 1 | 0.02 |
| 2025/08/18 | 360.5 | +1.5 | +0.42 | 4,771 | 171,848.94 | 2,591 | 54.3 | 93,272.1 | 54.28 | 93,365.2 | 54.33 | +93.1 | +359.32 | 1 | 0.02 |
| 2025/08/15 | 359 | -6.5 | -1.78 | 13,985 | 520,773.07 | 8,271 | 59.14 | 308,558.7 | 59.25 | 308,906.85 | 59.32 | +348.15 | +420.93 | 16 | 0.11 |
| 2025/08/14 | 365.5 | +23.5 | +6.87 | 12,835 | 465,013.5 | 7,215 | 56.21 | 260,230.65 | 55.96 | 261,696.5 | 56.28 | +1,465.85 | +2,031.67 | 24 | 0.19 |
| 2025/08/13 | 342 | +5.5 | +1.63 | 9,992 | 344,271.06 | 4,803 | 48.07 | 165,372.4 | 48.04 | 165,369.2 | 48.03 | -3.2 | -6.66 | 14 | 0.14 |
| 2025/08/12 | 336.5 | -3 | -0.88 | 10,399 | 354,179.62 | 5,040 | 48.46 | 171,491.2 | 48.42 | 171,488.5 | 48.42 | -2.7 | -5.36 | 10 | 0.1 |
| 2025/08/11 | 339.5 | +30.5 | +9.87 | 12,704 | 427,510.95 | 4,489 | 35.34 | 150,399.55 | 35.18 | 151,047.65 | 35.33 | +648.1 | +1,443.75 | 6 | 0.05 |
| 2025/08/08 | 309 | +0 | +0 | 5,267 | 161,085.45 | 2,494 | 47.35 | 76,022.35 | 47.19 | 76,449.75 | 47.46 | +427.4 | +1,713.71 | 5 | 0.09 |
| 2025/08/07 | 309 | +7 | +2.32 | 4,722 | 146,863.18 | 2,383 | 50.47 | 74,068.1 | 50.43 | 74,146.95 | 50.49 | +78.85 | +330.89 | 0 | 0 |
| 2025/08/06 | 302 | +1.5 | +0.5 | 2,495 | 76,042.93 | 1,359 | 54.48 | 41,377.05 | 54.41 | 41,407.1 | 54.45 | +30.05 | +221.12 | 0 | 0 |
| 2025/08/05 | 300.5 | -5 | -1.64 | 3,179 | 96,780.78 | 1,594 | 50.14 | 48,511.5 | 50.13 | 48,579.75 | 50.2 | +68.25 | +428.17 | 2 | 0.06 |
| 2025/08/04 | 305.5 | -1.5 | -0.49 | 3,344 | 101,843.7 | 1,672 | 50 | 50,805.3 | 49.89 | 51,029.95 | 50.11 | +224.65 | +1,343.6 | 3 | 0.09 |
| 2025/08/01 | 307 | -10 | -3.15 | 5,363 | 165,644.13 | 2,823 | 52.64 | 87,213.3 | 52.65 | 87,352.6 | 52.74 | +139.3 | +493.45 | 5 | 0.09 |
| 2025/07/31 | 317 | +14 | +4.62 | 10,928 | 344,765.96 | 6,632 | 60.69 | 208,432 | 60.46 | 209,430.55 | 60.75 | +998.55 | +1,505.65 | 9 | 0.08 |
| 2025/07/30 | 303 | +3 | +1 | 3,042 | 92,178.77 | 1,486 | 48.85 | 44,963.35 | 48.78 | 45,034.75 | 48.86 | +71.4 | +480.48 | 2 | 0.07 |
| 2025/07/29 | 300 | -4.5 | -1.48 | 7,464 | 226,869.69 | 4,617 | 61.86 | 140,340.9 | 61.86 | 140,365.45 | 61.87 | +24.55 | +53.17 | 4 | 0.05 |
| 2025/07/28 | 304.5 | +22 | +7.79 | 9,447 | 279,634.11 | 4,943 | 52.32 | 145,336.55 | 51.97 | 146,331.3 | 52.33 | +994.75 | +2,012.44 | 0 | 0 |
| 2025/07/25 | 282.5 | +8.5 | +3.1 | 12,354 | 358,553.88 | 7,736 | 62.62 | 224,420.05 | 62.59 | 224,386.3 | 62.58 | -33.75 | -43.63 | 8 | 0.06 |
| 2025/07/24 | 274 | +11 | +4.18 | 2,975 | 80,372.19 | 1,290 | 43.36 | 34,657.95 | 43.12 | 34,849.9 | 43.36 | +191.95 | +1,487.98 | 7 | 0.24 |
| 2025/07/23 | 263 | +10.5 | +4.16 | 3,020 | 79,833.38 | 1,570 | 51.99 | 41,394.5 | 51.85 | 41,474.2 | 51.95 | +79.7 | +507.64 | 6 | 0.2 |
| 2025/07/22 | 252.5 | -9.5 | -3.63 | 1,973 | 51,060.28 | 918 | 46.53 | 23,818.75 | 46.65 | 23,873.45 | 46.76 | +54.7 | +595.86 | 3 | 0.15 |
| 2025/07/21 | 262 | -3 | -1.13 | 981 | 25,808.52 | 436 | 44.43 | 11,453 | 44.38 | 11,483.45 | 44.49 | +30.45 | +698.39 | 0 | 0 |
| 2025/07/18 | 265 | +1.5 | +0.57 | 990 | 26,223.6 | 357 | 36.06 | 9,450.05 | 36.04 | 9,463.1 | 36.09 | +13.05 | +365.55 | 0 | 0 |
| 2025/07/17 | 263.5 | +1 | +0.38 | 703 | 18,480.18 | 242 | 34.41 | 6,361.85 | 34.43 | 6,371.2 | 34.48 | +9.35 | +386.36 | -- | -- |
| 2025/07/16 | 262.5 | -2.5 | -0.94 | 2,060 | 54,964.95 | 1,073 | 52.1 | 28,635.8 | 52.1 | 28,637.6 | 52.1 | +1.8 | +16.78 | -- | -- |
| 2025/07/15 | 265 | +3 | +1.15 | 1,310 | 34,766.93 | 556 | 42.43 | 14,729.2 | 42.37 | 14,748.2 | 42.42 | +19 | +341.73 | -- | -- |
| 2025/07/14 | 262 | -6.5 | -2.42 | 1,482 | 39,087.32 | 637 | 43 | 16,798.95 | 42.98 | 16,798.7 | 42.98 | -0.25 | -3.92 | -- | -- |
| 2025/07/11 | 268.5 | +8.5 | +3.27 | 2,885 | 76,692.84 | 1,241 | 43.01 | 32,838.5 | 42.82 | 32,996.5 | 43.02 | +158 | +1,273.17 | -- | -- |
| 2025/07/10 | 260 | -2 | -0.76 | 1,909 | 49,930.5 | 1,038 | 54.39 | 27,152.4 | 54.38 | 27,148.75 | 54.37 | -3.65 | -35.16 | -- | -- |
| 2025/07/09 | 262 | +14.5 | +5.86 | 3,171 | 81,552.9 | 1,718 | 54.18 | 44,106.85 | 54.08 | 44,179.85 | 54.17 | +73 | +424.91 | -- | -- |
| 2025/07/08 | 247.5 | +3 | +1.23 | 814 | 19,870.6 | 386 | 47.42 | 9,391.8 | 47.26 | 9,438.4 | 47.5 | +46.6 | +1,207.25 | -- | -- |
| 2025/07/07 | 244.5 | -4 | -1.61 | 1,208 | 29,595.82 | 439 | 36.33 | 10,742.1 | 36.3 | 10,763.15 | 36.37 | +21.05 | +479.5 | -- | -- |
| 2025/07/04 | 248.5 | -11.5 | -4.42 | 3,617 | 91,207.9 | 1,232 | 34.06 | 31,569.15 | 34.61 | 31,619.35 | 34.67 | +50.2 | +407.47 | -- | -- |
| 2025/07/03 | 260 | +4 | +1.56 | 1,433 | 37,310.03 | 637 | 44.46 | 16,583.4 | 44.45 | 16,585.05 | 44.45 | +1.65 | +25.9 | -- | -- |
| 2025/07/02 | 256 | -1 | -0.39 | 1,046 | 27,043.25 | 553 | 52.88 | 14,300.9 | 52.88 | 14,303.1 | 52.89 | +2.2 | +39.78 | -- | -- |
| 2025/07/01 | 257 | +0 | +0 | 2,133 | 55,741.18 | 981 | 45.99 | 25,692.6 | 46.09 | 25,676.3 | 46.06 | -16.3 | -166.16 | -- | -- |
| 2025/06/30 | 257 | -4 | -1.53 | 1,175 | 30,502.66 | 496 | 42.21 | 12,879.15 | 42.22 | 12,870.8 | 42.2 | -8.35 | -168.35 | -- | -- |
| 2025/06/27 | 261 | +0 | +0 | 3,578 | 92,528.55 | 1,726 | 48.23 | 44,728.15 | 48.34 | 44,810.55 | 48.43 | +82.4 | +477.4 | -- | -- |
| 2025/06/26 | 261 | -6.5 | -2.43 | 1,709 | 45,188.02 | 606 | 35.46 | 16,060.5 | 35.54 | 16,021.7 | 35.46 | -38.8 | -640.26 | -- | -- |
| 2025/06/25 | 267.5 | -3 | -1.11 | 3,006 | 81,960.47 | 32 | 1.06 | 123.02 | 0.15 | 123.47 | 0.15 | +0.46 | +143.75 | -- | -- |
| 2025/06/24 | 270.5 | +9 | +3.44 | 1,701 | 45,637.39 | 674 | 39.63 | 18,064.55 | 39.58 | 18,102.4 | 39.67 | +37.85 | +561.57 | -- | -- |
| 2025/06/23 | 261.5 | -4.5 | -1.69 | 1,607 | 41,739.22 | 759 | 47.24 | 19,688.6 | 47.17 | 19,767.95 | 47.36 | +79.35 | +1,045.45 | -- | -- |
| 2025/06/20 | 266 | +5 | +1.92 | 1,757 | 46,250.89 | 581 | 33.06 | 15,198.05 | 32.86 | 15,321 | 33.13 | +122.95 | +2,116.18 | -- | -- |
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。
