8996
243.5
TWD+1.50 (0.62%)
2025.06.06收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2025/06/06) 當沖狀況。整體成交張數為324張，佔整體市場成交張數的45.87%。當日現股當沖之總損益為+13.9萬元、每張平均損益則為+429元。
開盤價
242.5
收盤價
243.5
當日範圍
240 - 245
成交張數
706
開盤價(昨)
250
收盤價(昨)
242
昨日範圍
241.5 - 251.5
成交張數(昨)
1,420
成交金額
1.71億
成交金額(昨)
3.49億
52週範圍
171 - 505
發行股數
9147萬
市值
223億
現股當沖－歷史逐日資訊
開盤價
242.5
收盤價
243.5
成交張數
706
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(%) | ||||||
| 2025/06/06 | 243.5 | +1.5 | +0.62 | 706 | 17,149.19 | 324 | 45.87 | 7,855.6 | 45.81 | 7,869.5 | 45.89 | +13.9 | +429.01 | 1 | 0.14 |
| 2025/06/05 | 242 | -6 | -2.42 | 1,420 | 34,908.93 | 659 | 46.4 | 16,258.5 | 46.57 | 16,227.6 | 46.49 | -30.9 | -468.89 | 2 | 0.14 |
| 2025/06/04 | 248 | +4.5 | +1.85 | 2,710 | 67,587 | 1,556 | 57.41 | 38,816.25 | 57.43 | 38,786.7 | 57.39 | -29.55 | -189.91 | 2 | 0.07 |
| 2025/06/03 | 243.5 | +4 | +1.67 | 1,620 | 39,414.13 | 874 | 53.94 | 21,254.05 | 53.92 | 21,265 | 53.95 | +10.95 | +125.29 | 3 | 0.19 |
| 2025/06/02 | 239.5 | -2 | -0.83 | 821 | 19,568.77 | 454 | 55.26 | 10,815.2 | 55.27 | 10,816.7 | 55.28 | +1.5 | +33.04 | 1 | 0.12 |
| 2025/05/29 | 241.5 | +4.5 | +1.9 | 1,128 | 27,046.99 | 688 | 60.97 | 16,479.7 | 60.93 | 16,474.25 | 60.91 | -5.45 | -79.22 | 2 | 0.18 |
| 2025/05/28 | 237 | -1.5 | -0.63 | 857 | 20,549.07 | 441 | 51.44 | 10,560.3 | 51.39 | 10,573.15 | 51.45 | +12.85 | +291.38 | 1 | 0.12 |
| 2025/05/27 | 238.5 | -8.5 | -3.44 | 2,232 | 54,006.4 | 986 | 44.17 | 23,902.5 | 44.26 | 23,951.5 | 44.35 | +49 | +496.96 | 3 | 0.13 |
| 2025/05/26 | 247 | +14 | +6.01 | 3,070 | 74,980.18 | 1,341 | 43.68 | 32,566.7 | 43.43 | 32,851.25 | 43.81 | +284.55 | +2,121.92 | 0 | 0 |
| 2025/05/23 | 233 | -2.5 | -1.06 | 740 | 17,396.29 | 347 | 46.91 | 8,165.75 | 46.94 | 8,167.3 | 46.95 | +1.55 | +44.67 | 0 | 0 |
| 2025/05/22 | 235.5 | -8.5 | -3.48 | 1,598 | 37,692.33 | 697 | 43.63 | 16,420.15 | 43.56 | 16,482.75 | 43.73 | +62.6 | +898.13 | 0 | 0 |
| 2025/05/21 | 244 | +4 | +1.67 | 1,080 | 26,208.42 | 568 | 52.59 | 13,770.6 | 52.54 | 13,784.15 | 52.59 | +13.55 | +238.56 | 0 | 0 |
| 2025/05/20 | 240 | -7 | -2.83 | 2,923 | 71,075.33 | 1,445 | 49.44 | 35,153 | 49.46 | 35,230.75 | 49.57 | +77.75 | +538.06 | 5 | 0.17 |
| 2025/05/19 | 247 | +8 | +3.35 | 4,832 | 121,236.09 | 3,174 | 65.68 | 79,637.75 | 65.69 | 79,678.75 | 65.72 | +41 | +129.17 | 7 | 0.14 |
| 2025/05/16 | 239 | -6.5 | -2.65 | 1,413 | 34,032.62 | 527 | 37.29 | 12,698.45 | 37.31 | 12,702.15 | 37.32 | +3.7 | +70.21 | 0 | 0 |
| 2025/05/15 | 245.5 | +4 | +1.66 | 2,668 | 64,945.09 | 1,544 | 57.87 | 37,524.65 | 57.78 | 37,599.15 | 57.89 | +74.5 | +482.51 | 4 | 0.15 |
| 2025/05/14 | 241.5 | +14.5 | +6.39 | 3,854 | 92,407.71 | 2,146 | 55.68 | 51,265.25 | 55.48 | 51,563.75 | 55.8 | +298.5 | +1,390.96 | 4 | 0.1 |
| 2025/05/13 | 227 | +1.5 | +0.67 | 1,415 | 32,670.93 | 654 | 46.21 | 15,104.8 | 46.23 | 15,123.5 | 46.29 | +18.7 | +285.93 | 1 | 0.07 |
| 2025/05/12 | 225.5 | +4.5 | +2.04 | 979 | 22,192.14 | 333 | 34.02 | 7,533.05 | 33.94 | 7,551.65 | 34.03 | +18.6 | +558.56 | 0 | 0 |
| 2025/05/09 | 221 | +3.5 | +1.61 | 2,330 | 52,236.05 | 1,352 | 58.02 | 30,294.55 | 58 | 30,316.25 | 58.04 | +21.7 | +160.5 | 5 | 0.21 |
| 2025/05/08 | 217.5 | +3 | +1.4 | 651 | 14,146.8 | 239 | 36.7 | 5,186.45 | 36.66 | 5,195.9 | 36.73 | +9.45 | +395.4 | 0 | 0 |
| 2025/05/07 | 214.5 | -3.5 | -1.61 | 781 | 16,902.13 | 429 | 54.95 | 9,294.4 | 54.99 | 9,292.4 | 54.98 | -2 | -46.62 | 0 | 0 |
| 2025/05/06 | 218 | +4.5 | +2.11 | 808 | 17,439.23 | 387 | 47.87 | 8,324.65 | 47.74 | 8,344 | 47.85 | +19.35 | +500 | 1 | 0.12 |
| 2025/05/05 | 213.5 | -6 | -2.73 | 1,611 | 34,373.84 | 906 | 56.25 | 19,303.05 | 56.16 | 19,411.65 | 56.47 | +108.6 | +1,198.68 | 1 | 0.06 |
| 2025/05/02 | 219.5 | +8.5 | +4.03 | 1,697 | 37,580.24 | 832 | 49.02 | 18,384.05 | 48.92 | 18,431.75 | 49.05 | +47.7 | +573.32 | 0 | 0 |
| 2025/04/30 | 211 | -7 | -3.21 | 1,351 | 28,771.66 | 628 | 46.48 | 13,369.45 | 46.47 | 13,386.65 | 46.53 | +17.2 | +273.89 | 2 | 0.15 |
| 2025/04/29 | 218 | +7 | +3.32 | 1,027 | 22,127.53 | 368 | 35.82 | 7,884.7 | 35.63 | 7,920.95 | 35.8 | +36.25 | +985.05 | 8 | 0.78 |
| 2025/04/28 | 211 | +1.5 | +0.72 | 652 | 13,790.09 | 333 | 51.1 | 7,043.8 | 51.08 | 7,048.95 | 51.12 | +5.15 | +154.65 | 3 | 0.46 |
| 2025/04/25 | 209.5 | +5.5 | +2.7 | 1,580 | 33,546.26 | 905 | 57.29 | 19,212.75 | 57.27 | 19,231.05 | 57.33 | +18.3 | +202.21 | 3 | 0.19 |
| 2025/04/24 | 204 | -1 | -0.49 | 936 | 19,125.92 | 475 | 50.75 | 9,703.5 | 50.73 | 9,711.8 | 50.78 | +8.3 | +174.74 | 3 | 0.32 |
| 2025/04/23 | 205 | +13.5 | +7.05 | 1,407 | 28,645.54 | 557 | 39.6 | 11,318.4 | 39.51 | 11,363.6 | 39.67 | +45.2 | +811.49 | 1 | 0.07 |
| 2025/04/22 | 191.5 | -5 | -2.54 | 1,853 | 36,090.43 | 842 | 45.45 | 16,382.8 | 45.39 | 16,446.45 | 45.57 | +63.65 | +755.94 | 2 | 0.11 |
| 2025/04/21 | 196.5 | -10 | -4.84 | 1,041 | 20,884.91 | 317 | 30.45 | 6,375.35 | 30.53 | 6,356.6 | 30.44 | -18.75 | -591.48 | 0 | 0 |
| 2025/04/18 | 206.5 | -3.5 | -1.67 | 889 | 18,418.19 | 446 | 50.19 | 9,249.1 | 50.22 | 9,250.6 | 50.23 | +1.5 | +33.63 | 1 | 0.11 |
| 2025/04/17 | 210 | +5 | +2.44 | 1,331 | 27,598.2 | 889 | 66.82 | 18,410.4 | 66.71 | 18,437.9 | 66.81 | +27.5 | +309.34 | 6 | 0.45 |
| 2025/04/16 | 205 | -8.5 | -3.98 | 1,722 | 36,088.51 | 751 | 43.62 | 15,773.4 | 43.71 | 15,764.1 | 43.68 | -9.3 | -123.83 | 0 | 0 |
| 2025/04/15 | 213.5 | +14 | +7.02 | 1,288 | 26,907 | 577 | 44.81 | 11,976.8 | 44.51 | 12,075.9 | 44.88 | +99.1 | +1,717.5 | 1 | 0.08 |
| 2025/04/14 | 199.5 | +1.5 | +0.76 | 2,061 | 41,305.12 | 1,093 | 53.03 | 21,843.95 | 52.88 | 21,926.85 | 53.09 | +82.9 | +758.46 | 0 | 0 |
| 2025/04/11 | 198 | +10 | +5.32 | 2,265 | 41,885.22 | 1,111 | 49.05 | 20,300.25 | 48.47 | 20,666.9 | 49.34 | +366.65 | +3,300.18 | 1 | 0.04 |
| 2025/04/10 | 188 | +17 | +9.94 | 1,570 | 29,514.31 | 91 | 5.8 | 1,710.8 | 5.8 | 1,710.8 | 5.8 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 171 | -19 | -10 | 583 | 9,964.23 | 5 | 0.86 | 85.5 | 0.86 | 85.5 | 0.86 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 190 | -21 | -9.95 | 381 | 7,230.49 | 16 | 4.2 | 304 | 4.2 | 304 | 4.2 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 211 | -23 | -9.83 | 45 | 957.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
