8996
234
TWD+4.00 (1.74%)
2025.04.02收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2025/04/02) 當沖狀況。整體成交張數為542張，佔整體市場成交張數的47.73%。當日現股當沖之總損益為+36.1萬元、每張平均損益則為+666元。
開盤價
230.5
收盤價
234
當日範圍
225.5 - 235
成交張數
1,136
開盤價(昨)
222
收盤價(昨)
230
昨日範圍
219 - 234
成交張數(昨)
2,206
成交金額
2.64億
成交金額(昨)
5.03億
52週範圍
222 - 511
發行股數
8980萬
市值
210億
現股當沖－歷史逐日資訊
開盤價
230.5
收盤價
234
成交張數
1,136
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 | 234 | +4 | +1.74 | 1,136 | 26,348.7 | 542 | 47.73 | 12,529.55 | 47.55 | 12,565.65 | 47.69 | +36.1 | +666.05 | 3 | 0.26 |
| 2025/04/01 | 230 | +8 | +3.6 | 2,206 | 50,292.04 | 1,042 | 47.23 | 23,629.1 | 46.98 | 23,695.05 | 47.11 | +65.95 | +632.92 | 5 | 0.23 |
| 2025/03/31 | 222 | -24.5 | -9.94 | 2,843 | 64,189.23 | 753 | 26.48 | 17,058.35 | 26.58 | 17,097.1 | 26.64 | +38.75 | +514.61 | 0 | 0 |
| 2025/03/28 | 246.5 | -10.5 | -4.09 | 1,994 | 49,150.75 | 644 | 32.29 | 15,868.2 | 32.28 | 15,917.1 | 32.38 | +48.9 | +759.32 | 5 | 0.25 |
| 2025/03/27 | 257 | -8.5 | -3.2 | 1,245 | 32,069.28 | 604 | 48.5 | 15,549.6 | 48.49 | 15,576.9 | 48.57 | +27.3 | +451.99 | 0 | 0 |
| 2025/03/26 | 265.5 | -3 | -1.12 | 642 | 17,093.96 | 241 | 37.55 | 6,420.85 | 37.56 | 6,430.1 | 37.62 | +9.25 | +383.82 | 0 | 0 |
| 2025/03/25 | 268.5 | +5 | +1.9 | 895 | 23,954.57 | 391 | 43.7 | 10,470.6 | 43.71 | 10,475.75 | 43.73 | +5.15 | +131.71 | 1 | 0.11 |
| 2025/03/24 | 263.5 | -6.5 | -2.41 | 759 | 20,296.56 | 101 | 13.31 | 2,730.2 | 13.45 | 2,695.2 | 13.28 | -35 | -3,465.35 | 5 | 0.66 |
| 2025/03/21 | 270 | -7 | -2.53 | 861 | 23,395.22 | 169 | 19.64 | 4,609.9 | 19.7 | 4,589.1 | 19.62 | -20.8 | -1,230.77 | 11 | 1.28 |
| 2025/03/20 | 277 | +2 | +0.73 | 564 | 15,716.35 | 165 | 29.24 | 4,606 | 29.31 | 4,593.8 | 29.23 | -12.2 | -739.39 | 0 | 0 |
| 2025/03/19 | 275 | -9.5 | -3.34 | 959 | 26,647.59 | 162 | 16.9 | 4,532.55 | 17.01 | 4,477.85 | 16.8 | -54.7 | -3,376.54 | 0 | 0 |
| 2025/03/18 | 284.5 | -8 | -2.74 | 1,133 | 32,629.53 | 193 | 17.03 | 5,590.6 | 17.13 | 5,524.5 | 16.93 | -66.1 | -3,424.87 | 0 | 0 |
| 2025/03/17 | 292.5 | +8.5 | +2.99 | 846 | 24,541.43 | 330 | 39.01 | 9,538.95 | 38.87 | 9,570.4 | 39 | +31.45 | +953.03 | 0 | 0 |
| 2025/03/14 | 284 | +0.5 | +0.18 | 1,196 | 33,561.69 | 508 | 42.47 | 14,249.8 | 42.46 | 14,279.95 | 42.55 | +30.15 | +593.5 | 0 | 0 |
| 2025/03/13 | 283.5 | -3 | -1.05 | 992 | 28,439.67 | 510 | 51.39 | 14,617.2 | 51.4 | 14,636.25 | 51.46 | +19.05 | +373.53 | 0 | 0 |
| 2025/03/12 | 286.5 | +3 | +1.06 | 1,096 | 31,541.38 | 642 | 58.56 | 18,469.3 | 58.56 | 18,482.1 | 58.6 | +12.8 | +199.38 | 0 | 0 |
| 2025/03/11 | 283.5 | -6.5 | -2.24 | 1,422 | 40,077.99 | 733 | 51.55 | 20,648.45 | 51.52 | 20,672.55 | 51.58 | +24.1 | +328.79 | 5 | 0.35 |
| 2025/03/10 | 290 | -8 | -2.68 | 1,497 | 44,011.53 | 727 | 48.56 | 21,388.95 | 48.6 | 21,395.75 | 48.61 | +6.8 | +93.54 | 0 | 0 |
| 2025/03/07 | 298 | -15.5 | -4.94 | 1,797 | 54,353.9 | 649 | 36.12 | 19,639.15 | 36.13 | 19,657.55 | 36.17 | +18.4 | +283.51 | 2 | 0.11 |
| 2025/03/06 | 313.5 | +9 | +2.96 | 3,551 | 111,290.41 | 1,760 | 49.56 | 55,157.85 | 49.56 | 55,166.85 | 49.57 | +9 | +51.14 | 2 | 0.06 |
| 2025/03/05 | 304.5 | +5.5 | +1.84 | 1,439 | 43,416.31 | 665 | 46.2 | 20,016.5 | 46.1 | 20,041.8 | 46.16 | +25.3 | +380.45 | 0 | 0 |
| 2025/03/04 | 299 | +11 | +3.82 | 2,080 | 61,381.46 | 761 | 36.58 | 22,315.65 | 36.36 | 22,323.05 | 36.37 | +7.4 | +97.24 | 1 | 0.05 |
| 2025/03/03 | 288 | -18 | -5.88 | 2,977 | 87,045.81 | 1,142 | 38.37 | 33,411 | 38.38 | 33,468.6 | 38.45 | +57.6 | +504.38 | 0 | 0 |
| 2025/02/27 | 306 | -10.5 | -3.32 | 2,386 | 74,164.97 | 785 | 32.9 | 24,432.7 | 32.94 | 24,419.85 | 32.93 | -12.85 | -163.69 | 1 | 0.04 |
| 2025/02/26 | 316.5 | -4 | -1.25 | 1,984 | 63,637.7 | 1,006 | 50.7 | 32,301.1 | 50.76 | 32,309.15 | 50.77 | +8.05 | +80.02 | 0 | 0 |
| 2025/02/25 | 320.5 | -7.5 | -2.29 | 5,338 | 173,288.55 | 2,505 | 46.93 | 81,396.8 | 46.97 | 81,386.35 | 46.97 | -10.45 | -41.72 | 2 | 0.04 |
| 2025/02/24 | 328 | +10.5 | +3.31 | 2,499 | 80,738.98 | 631 | 25.25 | 20,259.05 | 25.09 | 20,330.6 | 25.18 | +71.55 | +1,133.91 | 1 | 0.04 |
| 2025/02/21 | 317.5 | +3.5 | +1.11 | 1,086 | 34,567.71 | 405 | 37.29 | 12,870.15 | 37.23 | 12,875.8 | 37.25 | +5.65 | +139.51 | 1 | 0.09 |
| 2025/02/20 | 314 | -2 | -0.63 | 717 | 22,629.18 | 257 | 35.87 | 8,115.55 | 35.86 | 8,122.5 | 35.89 | +6.95 | +270.43 | 0 | 0 |
| 2025/02/19 | 316 | -0.5 | -0.16 | 1,275 | 40,555.37 | 609 | 47.77 | 19,387.7 | 47.81 | 19,371.45 | 47.77 | -16.25 | -266.83 | 0 | 0 |
| 2025/02/18 | 316.5 | +0.5 | +0.16 | 789 | 24,868.63 | 293 | 37.15 | 9,242.35 | 37.16 | 9,249.95 | 37.2 | +7.6 | +259.39 | 0 | 0 |
| 2025/02/17 | 316 | +6.5 | +2.1 | 1,240 | 39,045.25 | 499 | 40.25 | 15,719.65 | 40.26 | 15,724.95 | 40.27 | +5.3 | +106.21 | 0 | 0 |
| 2025/02/14 | 309.5 | +1.5 | +0.49 | 1,550 | 47,882.48 | 612 | 39.48 | 18,879.65 | 39.43 | 18,948.3 | 39.57 | +68.65 | +1,121.73 | 0 | 0 |
| 2025/02/13 | 308 | -12 | -3.75 | 2,425 | 75,694.84 | 825 | 34.03 | 25,823.45 | 34.12 | 25,867.9 | 34.17 | +44.45 | +538.79 | 5 | 0.21 |
| 2025/02/12 | 320 | +16 | +5.26 | 5,049 | 162,750.83 | 2,261 | 44.78 | 72,660.8 | 44.65 | 72,981.65 | 44.84 | +320.85 | +1,419.06 | 42 | 0.83 |
| 2025/02/11 | 304 | +5 | +1.67 | 2,017 | 61,171.37 | 939 | 46.56 | 28,433.5 | 46.48 | 28,502 | 46.59 | +68.5 | +729.5 | 2 | 0.1 |
| 2025/02/10 | 299 | -7 | -2.29 | 2,336 | 70,828.38 | 894 | 38.27 | 27,121 | 38.29 | 27,173.4 | 38.37 | +52.4 | +586.13 | 0 | 0 |
| 2025/02/07 | 306 | +19 | +6.62 | 3,389 | 101,489.53 | 1,431 | 42.22 | 42,691.55 | 42.06 | 42,807 | 42.18 | +115.45 | +806.78 | 3 | 0.09 |
| 2025/02/06 | 287 | +5 | +1.77 | 2,124 | 61,141.56 | 1,153 | 54.28 | 33,161.1 | 54.24 | 33,221.65 | 54.34 | +60.55 | +525.15 | 1 | 0.05 |
| 2025/02/05 | 282 | +4 | +1.44 | 776 | 21,778.08 | 416 | 53.6 | 11,670.7 | 53.59 | 11,670.05 | 53.59 | -0.65 | -15.62 | 0 | 0 |
| 2025/02/04 | 278 | +8 | +2.96 | 2,044 | 56,104.6 | 897 | 43.88 | 24,472.4 | 43.62 | 24,652.05 | 43.94 | +179.65 | +2,002.79 | 5 | 0.24 |
| 2025/02/03 | 270 | -23.5 | -8.01 | 2,388 | 64,933.86 | 1,063 | 44.51 | 28,860.35 | 44.45 | 29,018.3 | 44.69 | +157.95 | +1,485.89 | 0 | 0 |
| 2025/01/22 | 293.5 | +5.5 | +1.91 | 1,204 | 35,324.26 | 562 | 46.69 | 16,493.7 | 46.69 | 16,502.35 | 46.72 | +8.65 | +153.91 | 0 | 0 |
| 2025/01/21 | 288 | -6 | -2.04 | 1,247 | 36,062.63 | 584 | 46.84 | 16,906.85 | 46.88 | 16,929.6 | 46.94 | +22.75 | +389.55 | 0 | 0 |
| 2025/01/20 | 294 | +6.5 | +2.26 | 1,090 | 32,039.73 | 436 | 40.01 | 12,782.45 | 39.9 | 12,822.4 | 40.02 | +39.95 | +916.28 | 0 | 0 |
| 2025/01/17 | 287.5 | -5.5 | -1.88 | 1,073 | 31,040.89 | 457 | 42.58 | 13,225.75 | 42.61 | 13,247.4 | 42.68 | +21.65 | +473.74 | 0 | 0 |
| 2025/01/16 | 293 | +7 | +2.45 | 1,487 | 43,366.16 | 698 | 46.95 | 20,342.05 | 46.91 | 20,361.9 | 46.95 | +19.85 | +284.38 | 0 | 0 |
| 2025/01/15 | 286 | -9.5 | -3.21 | 2,065 | 59,916.43 | 862 | 41.75 | 24,981 | 41.69 | 25,063.5 | 41.83 | +82.5 | +957.08 | 0 | 0 |
| 2025/01/14 | 295.5 | +1 | +0.34 | 1,063 | 31,431.58 | 605 | 56.9 | 17,886.7 | 56.91 | 17,899.85 | 56.95 | +13.15 | +217.36 | 0 | 0 |
| 2025/01/13 | 294.5 | -3 | -1.01 | 2,205 | 65,043.68 | 1,308 | 59.32 | 38,599.1 | 59.34 | 38,621.45 | 59.38 | +22.35 | +170.87 | 0 | 0 |
| 2025/01/10 | 297.5 | -9.5 | -3.09 | 3,660 | 109,202.84 | 1,641 | 44.83 | 48,999.35 | 44.87 | 49,066.95 | 44.93 | +67.6 | +411.94 | 1 | 0.03 |
| 2025/01/09 | 307 | -7 | -2.23 | 4,651 | 146,405 | 2,600 | 55.91 | 82,284.9 | 56.2 | 82,166.5 | 56.12 | -118.4 | -455.38 | 0 | 0 |
| 2025/01/08 | 314 | -3.5 | -1.1 | 731 | 22,989.28 | 283 | 38.71 | 8,910.45 | 38.76 | 8,917.5 | 38.79 | +7.05 | +249.12 | 0 | 0 |
| 2025/01/07 | 317.5 | +2 | +0.63 | 748 | 23,802.23 | 376 | 50.27 | 11,965.15 | 50.27 | 11,960.65 | 50.25 | -4.5 | -119.68 | 1 | 0.13 |
| 2025/01/06 | 315.5 | +1.5 | +0.48 | 947 | 29,884.13 | 489 | 51.66 | 15,441.15 | 51.67 | 15,453.5 | 51.71 | +12.35 | +252.56 | 0 | 0 |
| 2025/01/03 | 314 | +3 | +0.96 | 1,025 | 32,337.01 | 557 | 54.32 | 17,569.8 | 54.33 | 17,570.25 | 54.33 | +0.45 | +8.08 | 0 | 0 |
| 2025/01/02 | 311 | -6 | -1.89 | 1,787 | 56,405.61 | 1,005 | 56.23 | 31,779.15 | 56.34 | 31,823.8 | 56.42 | +44.65 | +444.28 | 1 | 0.06 |
| 2024/12/31 | 317 | +12 | +3.93 | 2,513 | 79,129.13 | 1,120 | 44.57 | 35,158.3 | 44.43 | 35,212.65 | 44.5 | +54.35 | +485.27 | 5 | 0.2 |
| 2024/12/30 | 305 | -14 | -4.39 | 2,100 | 65,050.07 | 810 | 38.58 | 25,116 | 38.61 | 25,165 | 38.69 | +49 | +604.94 | 1 | 0.05 |
| 2024/12/27 | 319 | -5.5 | -1.69 | 1,754 | 56,529.52 | 891 | 50.79 | 28,814.7 | 50.97 | 28,836.05 | 51.01 | +21.35 | +239.62 | 0 | 0 |
| 2024/12/26 | 324.5 | -1.5 | -0.46 | 1,372 | 44,979.64 | 803 | 58.53 | 26,313.9 | 58.5 | 26,330.5 | 58.54 | +16.6 | +206.72 | 0 | 0 |
| 2024/12/25 | 326 | +4 | +1.24 | 961 | 31,427.36 | 397 | 41.31 | 12,968.75 | 41.27 | 12,983.7 | 41.31 | +14.95 | +376.57 | 0 | 0 |
| 2024/12/24 | 322 | -8.5 | -2.57 | 1,848 | 60,040.11 | 738 | 39.94 | 24,036.4 | 40.03 | 24,042.75 | 40.04 | +6.35 | +86.04 | 5 | 0.27 |
| 2024/12/23 | 330.5 | +7 | +2.16 | 2,129 | 70,703.91 | 1,032 | 48.48 | 34,214.1 | 48.39 | 34,285.15 | 48.49 | +71.05 | +688.47 | 0 | 0 |
| 2024/12/20 | 323.5 | -4.5 | -1.37 | 1,422 | 46,158.53 | 688 | 48.38 | 22,350.9 | 48.42 | 22,353.7 | 48.43 | +2.8 | +40.7 | 1 | 0.07 |
| 2024/12/19 | 328 | -2 | -0.61 | 2,545 | 83,638.54 | 1,445 | 56.79 | 47,482.1 | 56.77 | 47,537.05 | 56.84 | +54.95 | +380.28 | 7 | 0.28 |
| 2024/12/18 | 330 | +14.5 | +4.6 | 4,465 | 144,601.19 | 2,460 | 55.09 | 79,357.1 | 54.88 | 79,478.65 | 54.96 | +121.55 | +494.11 | 8 | 0.18 |
| 2024/12/17 | 315.5 | +6 | +1.94 | 2,177 | 67,928.49 | 942 | 43.26 | 29,364.75 | 43.23 | 29,435.5 | 43.33 | +70.75 | +751.06 | 3 | 0.14 |
| 2024/12/16 | 309.5 | -20.5 | -6.21 | 4,465 | 142,864.53 | 2,491 | 55.79 | 79,840.05 | 55.89 | 79,884.7 | 55.92 | +44.65 | +179.25 | 4 | 0.09 |
| 2024/12/13 | 330 | +3.5 | +1.07 | 2,176 | 71,654.84 | 1,204 | 55.34 | 39,625 | 55.3 | 39,687.95 | 55.39 | +62.95 | +522.84 | 1 | 0.05 |
| 2024/12/12 | 326.5 | -8.5 | -2.54 | 2,828 | 94,897.76 | 1,458 | 51.56 | 49,130 | 51.77 | 49,083.7 | 51.72 | -46.3 | -317.56 | 44 | 1.56 |
| 2024/12/11 | 335 | -0.5 | -0.15 | 1,379 | 46,326.05 | 712 | 51.64 | 23,925.9 | 51.65 | 23,920.95 | 51.64 | -4.95 | -69.52 | 11 | 0.8 |
| 2024/12/10 | 335.5 | -5 | -1.47 | 1,204 | 40,684.86 | 609 | 50.57 | 20,592.25 | 50.61 | 20,600.9 | 50.64 | +8.65 | +142.04 | 5 | 0.42 |
| 2024/12/09 | 340.5 | -2.5 | -0.73 | 2,221 | 74,820.48 | 1,068 | 48.09 | 35,891.4 | 47.97 | 36,098.5 | 48.25 | +207.1 | +1,939.14 | 3 | 0.14 |
| 2024/12/06 | 343 | -4 | -1.15 | 1,265 | 43,641.69 | 607 | 48 | 20,948.4 | 48 | 20,943.05 | 47.99 | -5.35 | -88.14 | 0 | 0 |
| 2024/12/05 | 347 | -4.5 | -1.28 | 3,719 | 130,066.39 | 2,213 | 59.51 | 77,356.35 | 59.47 | 77,473.9 | 59.56 | +117.55 | +531.18 | 5 | 0.13 |
| 2024/12/04 | 351.5 | +2 | +0.57 | 2,330 | 82,086.46 | 1,393 | 59.78 | 49,079.55 | 59.79 | 49,062.2 | 59.77 | -17.35 | -124.55 | 3 | 0.13 |
| 2024/12/03 | 349.5 | -3.5 | -0.99 | 4,729 | 166,725.49 | 2,855 | 60.38 | 100,651.05 | 60.37 | 100,714.45 | 60.41 | +63.4 | +222.07 | 8 | 0.17 |
| 2024/12/02 | 353 | +13.5 | +3.98 | 4,949 | 171,927.48 | 2,246 | 45.38 | 77,736.75 | 45.21 | 77,883.05 | 45.3 | +146.3 | +651.38 | 10 | 0.2 |
| 2024/11/29 | 339.5 | +20 | +6.26 | 5,056 | 168,583.56 | 2,213 | 43.77 | 77,356.35 | 45.89 | 77,473.9 | 45.96 | +117.55 | +531.18 | 10 | 0.2 |
| 2024/11/28 | 319.5 | -11.5 | -3.47 | 2,600 | 83,715.3 | 1,562 | 60.08 | 50,269.3 | 60.05 | 50,392.3 | 60.19 | +123 | +787.45 | 7 | 0.27 |
| 2024/11/27 | 331 | +8.5 | +2.64 | 3,175 | 104,699.59 | 1,638 | 51.6 | 53,851.2 | 51.43 | 54,010.5 | 51.59 | +159.3 | +972.53 | 11 | 0.35 |
| 2024/11/26 | 322.5 | -11 | -3.3 | 2,177 | 70,717.88 | 1,170 | 53.74 | 38,014.2 | 53.75 | 37,984.5 | 53.71 | -29.7 | -253.85 | 2 | 0.09 |
| 2024/11/25 | 333.5 | +4 | +1.21 | 2,247 | 74,496.72 | 1,119 | 49.8 | 37,058.2 | 49.74 | 37,154.35 | 49.87 | +96.15 | +859.25 | 4 | 0.18 |
| 2024/11/22 | 329.5 | -2.5 | -0.75 | 3,206 | 106,601.33 | 2,013 | 62.78 | 66,916.5 | 62.77 | 66,917.45 | 62.77 | +0.95 | +4.72 | 5 | 0.16 |
| 2024/11/21 | 332 | -9 | -2.64 | 5,474 | 185,927.78 | 3,235 | 59.1 | 109,951.65 | 59.14 | 110,110.05 | 59.22 | +158.4 | +489.64 | 8 | 0.15 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
