8996
378.5
TWD-20.00 (-5.02%)
2024.09.16收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2024/09/16) 當沖狀況。整體成交張數為1,857張，佔整體市場成交張數的43.66%。當日現股當沖之總損益為+360萬元、每張平均損益則為+1,938元。
開盤價
398
收盤價
378.5
當日範圍
375 - 399.5
成交張數
4,253
開盤價(昨)
400
收盤價(昨)
398.5
昨日範圍
390 - 401.5
成交張數(昨)
4,028
成交金額
16.37億
成交金額(昨)
15.95億
52週範圍
209 - 511
發行股數
8980萬
市值
340億
現股當沖－歷史逐日資訊
開盤價
398
收盤價
378.5
成交張數
4,253
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(%) | ||||||
| 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 | 3 | 0.08 |
| 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 | 3 | 0.1 |
| 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 | 0 | 0 |
| 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 | 5 | 0.13 |
| 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 | 21 | 0.27 |
| 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 | 1 | 0.04 |
| 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 | 3 | 0.05 |
| 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 | 3 | 0.1 |
| 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 | 1 | 0.04 |
| 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 | 4 | 0.08 |
| 06/25 | 469 | +5 | +1.08 | 3,518 | 161,947.02 | 2,269 | 64.5 | 104,268.7 | 64.38 | 104,517.55 | 64.54 | +248.85 | +1,096.74 | 2 | 0.06 |
| 06/24 | 464 | +0 | +0 | 3,420 | 157,599.06 | 1,777 | 51.96 | 81,804 | 51.91 | 81,985.4 | 52.02 | +181.4 | +1,020.82 | 0 | 0 |
| 06/21 | 464 | -18 | -3.73 | 2,445 | 114,571.87 | 1,028 | 42.04 | 48,167.15 | 42.04 | 48,236.5 | 42.1 | +69.35 | +674.61 | 2 | 0.08 |
| 06/20 | 482 | +12 | +2.55 | 3,133 | 149,353.73 | 1,715 | 54.73 | 81,592.55 | 54.63 | 81,809.7 | 54.78 | +217.15 | +1,266.18 | 3 | 0.1 |
| 06/19 | 470 | -4.5 | -0.95 | 3,139 | 147,387.24 | 1,662 | 52.94 | 77,955.15 | 52.89 | 78,114.05 | 53 | +158.9 | +956.08 | 11 | 0.35 |
| 06/18 | 474.5 | -29.5 | -5.85 | 6,444 | 305,645.56 | 2,676 | 41.53 | 126,827.6 | 41.49 | 127,201.35 | 41.62 | +373.75 | +1,396.67 | 18 | 0.28 |
| 06/17 | 504 | -1 | -0.2 | 5,789 | 297,690.56 | 2,402 | 41.49 | 123,209.6 | 41.39 | 123,660.95 | 41.54 | +451.35 | +1,879.06 | 6 | 0.1 |
| 05/30 | 501 | +2.5 | +0.5 | 7,070 | 361,092.65 | 3,875 | 54.81 | 197,319.9 | 54.65 | 198,003.9 | 54.83 | +684 | +1,765.16 | 17 | 0.24 |
| 05/29 | 498.5 | +2.5 | +0.5 | 4,593 | 227,952.94 | 2,803 | 61.03 | 139,076.7 | 61.01 | 139,206.6 | 61.07 | +129.9 | +463.43 | 2 | 0.04 |
| 05/28 | 496 | -15 | -2.94 | 5,462 | 273,110.93 | 2,982 | 54.6 | 149,083.65 | 54.59 | 149,404.1 | 54.7 | +320.45 | +1,074.61 | 4 | 0.07 |
| 05/27 | 511 | +16 | +3.23 | 7,496 | 384,760.07 | 4,085 | 54.5 | 209,426.55 | 54.43 | 209,910.5 | 54.56 | +483.95 | +1,184.7 | 11 | 0.15 |
| 05/24 | 495 | +17 | +3.56 | 10,742 | 513,606.39 | 6,886 | 64.11 | 328,350.15 | 63.93 | 329,644.95 | 64.18 | +1,294.8 | +1,880.34 | 23 | 0.21 |
| 05/07 | 409 | -3 | -0.73 | 5,972 | 243,818.74 | 3,617 | 60.57 | 147,657.5 | 60.56 | 147,937.7 | 60.68 | +280.2 | +774.68 | ||
| 05/06 | 412 | -5 | -1.2 | 8,512 | 352,701.85 | 5,157 | 60.58 | 213,493.8 | 60.53 | 213,891.85 | 60.64 | +398.05 | +771.86 | ||
| 05/03 | 417 | -6 | -1.42 | 13,846 | 591,970.54 | 9,590 | 69.26 | 410,221.5 | 69.3 | 409,956.2 | 69.25 | -265.3 | -276.64 | ||
| 05/02 | 423 | -10 | -2.31 | 17,726 | 761,147.29 | 11,638 | 65.65 | 499,740 | 65.66 | 499,990.4 | 65.69 | +250.4 | +215.16 | ||
| 04/30 | 433 | +39 | +9.9 | 22,677 | 965,835.98 | 12,857 | 56.7 | 544,840.7 | 56.41 | 547,437.95 | 56.68 | +2,597.25 | +2,020.11 | ||
| 04/29 | 394 | +10.5 | +2.74 | 10,121 | 396,073.88 | 6,465 | 63.87 | 252,784.35 | 63.82 | 253,082.3 | 63.9 | +297.95 | +460.87 | ||
| 04/26 | 383.5 | +15.5 | +4.21 | 17,961 | 693,921.7 | 11,876 | 66.12 | 457,815.05 | 65.98 | 458,953.55 | 66.14 | +1,138.5 | +958.66 | ||
| 04/25 | 368 | +6.5 | +1.8 | 14,916 | 548,607.95 | 9,185 | 61.58 | 337,518.75 | 61.52 | 337,972.15 | 61.61 | +453.4 | +493.63 | ||
| 04/24 | 361.5 | +32.5 | +9.88 | 6,398 | 228,231.63 | 2,036 | 31.82 | 71,989.65 | 31.54 | 72,755.5 | 31.88 | +765.85 | +3,761.54 | ||
| 04/23 | 329 | -4.5 | -1.35 | 6,293 | 211,391.88 | 4,085 | 64.91 | 137,353.15 | 64.98 | 137,342.75 | 64.97 | -10.4 | -25.46 | ||
| 04/22 | 333.5 | -18 | -5.12 | 9,165 | 315,322.77 | 6,336 | 69.13 | 217,933.15 | 69.11 | 218,418.45 | 69.27 | +485.3 | +765.94 | ||
| 04/19 | 351.5 | -12.5 | -3.43 | 13,242 | 475,354.82 | 6,173 | 46.62 | 223,161.45 | 46.95 | 219,254.25 | 46.12 | -3,907.2 | -6,329.5 | ||
| 04/18 | 364 | +29 | +8.66 | 8,272 | 295,352.83 | 2,596 | 31.38 | 91,393.65 | 30.94 | 93,017.05 | 31.49 | +1,623.4 | +6,253.47 | ||
| 04/17 | 335 | +8 | +2.45 | 4,571 | 154,994.83 | 1,800 | 39.38 | 60,911 | 39.3 | 61,213.05 | 39.49 | +302.05 | +1,678.06 | ||
| 04/16 | 327 | -10.5 | -3.11 | 3,859 | 125,757.67 | 1,257 | 32.57 | 40,900.75 | 32.52 | 41,054.4 | 32.65 | +153.65 | +1,222.35 | ||
| 04/15 | 337.5 | -22.5 | -6.25 | 4,808 | 164,821.04 | 1,415 | 29.43 | 48,781.85 | 29.6 | 48,175.9 | 29.23 | -605.95 | -4,282.33 | ||
| 04/12 | 360 | +4 | +1.12 | 5,127 | 183,177.86 | 3,038 | 59.25 | 108,658.35 | 59.32 | 108,686 | 59.33 | +27.65 | +91.01 | ||
| 04/11 | 356 | +2.5 | +0.71 | 3,594 | 126,789.18 | 1,824 | 50.75 | 64,417.45 | 50.81 | 64,546.15 | 50.91 | +128.7 | +705.59 | ||
| 04/10 | 353.5 | -6 | -1.67 | 3,479 | 124,658.6 | 1,743 | 50.1 | 62,453.2 | 50.1 | 62,517.05 | 50.15 | +63.85 | +366.32 | ||
| 04/09 | 359.5 | -8 | -2.18 | 8,873 | 317,116.02 | 5,037 | 56.77 | 179,860.3 | 56.72 | 180,560.75 | 56.94 | +700.45 | +1,390.61 | ||
| 04/08 | 367.5 | +3.5 | +0.96 | 7,206 | 269,384.6 | 4,707 | 65.33 | 175,845.85 | 65.28 | 175,999.15 | 65.33 | +153.3 | +325.69 | ||
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。
