8996
341.5
TWD+4.50 (1.34%)
2025.09.10收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2025/09/09) 當沖狀況。整體成交張數為1,141張，佔整體市場成交張數的43.96%。當日現股當沖之總損益為+55.85萬元、每張平均損益則為+489元。
開盤價
340
收盤價
341.5
當日範圍
337 - 346
成交張數
2,487
開盤價(昨)
338
收盤價(昨)
337
昨日範圍
332 - 340
成交張數(昨)
2,595
成交金額
8.48億
成交金額(昨)
8.71億
52週範圍
171 - 430
發行股數
9147萬
市值
312億
現股當沖－歷史逐日資訊
開盤價
340
收盤價
341.5
成交張數
2,487
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(%) | ||||||
| 2025/09/09 | 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 | 0 | 0 |
| 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 | 5 | 0.24 |
| 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 | 50 | 3.82 |
| 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 | 1 | 0.07 |
| 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 | 1 | 0.03 |
| 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 | 1 | 0.05 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 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 | 0 | 0 |
| 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 | 1 | 0.1 |
| 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 | 1 | 0.05 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.06 |
| 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 | 1 | 0.06 |
| 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 | 54 | 3.07 |
| 2025/06/19 | 261 | -6.5 | -0.94 | 2,276 | 60,339.01 | 611 | 26.84 | 16,297.6 | 27.01 | 16,103.2 | 26.69 | -194.4 | -3,181.67 | 49 | 2.15 |
| 2025/06/18 | 267.5 | -4.5 | -1.65 | 1,965 | 53,050.4 | 531 | 27.02 | 14,389.8 | 27.12 | 14,314.5 | 26.98 | -75.3 | -1,418.08 | 0 | 0 |
| 2025/06/17 | 272 | -5 | -1.81 | 2,012 | 55,593.19 | 475 | 23.61 | 13,222.55 | 23.78 | 13,018.9 | 23.42 | -203.65 | -4,287.37 | 0 | 0 |
| 2025/06/16 | 277 | -6.5 | -2.29 | 2,658 | 73,908.83 | 785 | 29.54 | 21,820.2 | 29.52 | 21,857.35 | 29.57 | +37.15 | +473.25 | 0 | 0 |
| 2025/06/13 | 283.5 | -9.5 | -3.24 | 5,812 | 164,541.6 | 2,845 | 48.95 | 80,506 | 48.93 | 80,594.9 | 48.98 | +88.9 | +312.48 | 0 | 0 |
| 2025/06/12 | 293 | +18 | +6.55 | 11,793 | 339,642.99 | 7,199 | 61.04 | 206,511.65 | 60.8 | 207,921.7 | 61.22 | +1,410.05 | +1,958.67 | 10 | 0.08 |
| 2025/06/11 | 275 | +12.5 | +4.76 | 10,730 | 288,317.15 | 6,088 | 56.74 | 163,271.1 | 56.63 | 163,938.35 | 56.86 | +667.25 | +1,096.01 | 23 | 0.21 |
| 2025/06/10 | 262.5 | +23.5 | +9.83 | 5,058 | 128,204.91 | 1,987 | 39.28 | 49,903.25 | 38.92 | 50,490.2 | 39.38 | +586.95 | +2,953.95 | 2 | 0.04 |
| 2025/06/09 | 239 | -4.5 | -1.85 | 1,385 | 33,138.52 | 623 | 44.97 | 14,903.45 | 44.97 | 14,923.5 | 45.03 | +20.05 | +321.83 | 1 | 0.07 |
| 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 |
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。
