5439
387.5
TWD+11.00 (2.92%)
2026.05.22收盤
高技－現股當沖
高技最新現股當沖狀況
整理高技最新(2026/04/24) 當沖狀況。整體成交張數為4,746張，佔整體市場成交張數的50.17%。當日現股當沖之總損益為+779萬元、每張平均損益則為+1,641元。
開盤價
380.5
收盤價
387.5
當日範圍
379 - 394
成交張數
2,384
開盤價(昨)
374
收盤價(昨)
376.5
昨日範圍
373 - 383
成交張數(昨)
2,223
成交金額
9.24億
成交金額(昨)
8.42億
52週範圍
171 - 441.5
發行股數
9298萬
市值
360億
現股當沖－歷史逐日資訊
開盤價
380.5
收盤價
387.5
成交張數
2,384
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(%) | ||||||
| 2026/04/24 | 365.5 | -11 | -2.92 | 9,460 | 346,306.15 | 4,746 | 50.17 | 173,828.4 | 50.2 | 174,607.05 | 50.42 | +778.65 | +1,640.64 | 3 | 0.03 |
| 2026/04/23 | 376.5 | -41.5 | -9.93 | 12,492 | 488,269 | 5,339 | 42.74 | 209,839.15 | 42.98 | 209,324.4 | 42.87 | -514.75 | -964.13 | 2 | 0.02 |
| 2026/04/22 | 418 | -20.5 | -4.68 | 7,514 | 322,296.35 | 3,340 | 44.45 | 143,413.05 | 44.5 | 144,057.7 | 44.7 | +644.65 | +1,930.09 | 13 | 0.17 |
| 2026/04/21 | 438.5 | -3 | -0.68 | 10,589 | 469,377.4 | 6,052 | 57.15 | 267,814.8 | 57.06 | 269,213.6 | 57.36 | +1,398.8 | +2,311.3 | 11 | 0.1 |
| 2026/04/20 | 441.5 | +40 | +9.96 | 6,421 | 279,458.6 | 2,451 | 38.17 | 106,150.75 | 37.98 | 106,996.15 | 38.29 | +845.4 | +3,449.2 | 4 | 0.06 |
| 2026/04/17 | 401.5 | +9 | +2.29 | 8,637 | 346,112.35 | 3,602 | 41.7 | 144,603.7 | 41.78 | 144,235.15 | 41.67 | -368.55 | -1,023.18 | 96 | 1.11 |
| 2026/04/16 | 392.5 | -4 | -1.01 | 13,649 | 536,093.75 | 5,056 | 37.04 | 198,658.1 | 37.06 | 198,154.35 | 36.96 | -503.75 | -996.34 | 214 | 1.57 |
| 2026/04/15 | 396.5 | +36 | +9.99 | 10,312 | 402,879.5 | 2,353 | 22.82 | 91,131.15 | 22.62 | 92,172.85 | 22.88 | +1,041.7 | +4,427.11 | 0 | 0 |
| 2026/04/14 | 360.5 | +1 | +0.28 | 17,673 | 659,385.8 | 7,492 | 42.39 | 279,788.1 | 42.43 | 278,015.55 | 42.16 | -1,772.55 | -2,365.92 | 0 | 0 |
| 2026/04/13 | 359.5 | +25 | +7.47 | 14,025 | 493,112.95 | 4,657 | 33.2 | 161,954.5 | 32.84 | 164,505.9 | 33.36 | +2,551.4 | +5,478.63 | 0 | 0 |
| 2026/04/10 | 334.5 | +7.5 | +2.29 | 11,624 | 393,401.8 | 6,270 | 53.94 | 212,158.45 | 53.93 | 212,167.65 | 53.93 | +9.2 | +14.67 | 0 | 0 |
| 2026/04/09 | 327 | +22 | +7.21 | 9,840 | 314,790.9 | 3,877 | 39.4 | 122,732.15 | 38.99 | 123,993.2 | 39.39 | +1,261.05 | +3,252.64 | 16 | 0.16 |
| 2026/04/08 | 305 | +26.5 | +9.52 | 7,649 | 227,673.9 | 2,715 | 35.49 | 80,229.4 | 35.24 | 80,991.15 | 35.57 | +761.75 | +2,805.71 | 3 | 0.04 |
| 2026/04/07 | 278.5 | +2 | +0.72 | 2,597 | 72,327.55 | 1,285 | 49.48 | 35,760.9 | 49.44 | 35,913.45 | 49.65 | +152.55 | +1,187.16 | 0 | 0 |
| 2026/04/02 | 276.5 | -6 | -2.12 | 3,208 | 90,117.55 | 1,562 | 48.69 | 43,942.8 | 48.76 | 44,024.8 | 48.85 | +82 | +524.97 | 1 | 0.03 |
| 2026/04/01 | 282.5 | +14.5 | +5.41 | 3,114 | 87,807 | 1,354 | 43.48 | 38,165.7 | 43.47 | 38,173.2 | 43.47 | +7.5 | +55.39 | 2 | 0.06 |
| 2026/03/31 | 268 | -24.5 | -8.38 | 5,924 | 164,423.55 | 2,519 | 42.52 | 70,169.35 | 42.68 | 70,130.9 | 42.65 | -38.45 | -152.64 | 1 | 0.02 |
| 2026/03/30 | 292.5 | -11.5 | -3.78 | 4,283 | 127,640.1 | 2,283 | 53.3 | 68,055.9 | 53.32 | 68,164.1 | 53.4 | +108.2 | +473.94 | 3 | 0.07 |
| 2026/03/27 | 304 | +3 | +1 | 5,651 | 168,743.05 | 3,216 | 56.91 | 95,811.15 | 56.78 | 96,068.4 | 56.93 | +257.25 | +799.91 | 6 | 0.11 |
| 2026/03/26 | 301 | +14 | +4.88 | 9,013 | 273,099.4 | 4,249 | 47.14 | 128,109.2 | 46.91 | 128,725.8 | 47.14 | +616.6 | +1,451.16 | 16 | 0.18 |
| 2026/03/25 | 287 | +11.5 | +4.17 | 2,479 | 71,716.95 | 1,137 | 45.87 | 32,844.15 | 45.8 | 32,882.4 | 45.85 | +38.25 | +336.41 | 2 | 0.08 |
| 2026/03/24 | 275.5 | -9.5 | -3.33 | 3,281 | 91,986.2 | 1,816 | 55.35 | 50,924.5 | 55.36 | 51,046.9 | 55.49 | +122.4 | +674.01 | 1 | 0.03 |
| 2026/03/23 | 285 | -21 | -6.86 | 4,084 | 117,505.2 | 1,573 | 38.52 | 45,278.9 | 38.53 | 45,411.6 | 38.65 | +132.7 | +843.61 | 12 | 0.29 |
| 2026/03/20 | 306 | +14.5 | +4.97 | 8,939 | 269,517.05 | 4,709 | 52.68 | 141,365.3 | 52.45 | 141,762.15 | 52.6 | +396.85 | +842.75 | 15 | 0.17 |
| 2026/03/19 | 291.5 | +16.5 | +6 | 6,323 | 183,922.85 | 2,820 | 44.6 | 81,404.65 | 44.26 | 82,135.7 | 44.66 | +731.05 | +2,592.38 | 8 | 0.13 |
| 2026/03/18 | 275 | +2.5 | +0.92 | 1,674 | 46,322.55 | 669 | 39.96 | 18,469.7 | 39.87 | 18,488.7 | 39.91 | +19 | +284.01 | 1 | 0.06 |
| 2026/03/17 | 272.5 | -1.5 | -0.55 | 2,036 | 55,994.75 | 767 | 37.67 | 21,083.3 | 37.65 | 21,136.85 | 37.75 | +53.55 | +698.17 | 0 | 0 |
| 2026/03/16 | 274 | -1 | -0.36 | 1,243 | 33,988.5 | 534 | 42.96 | 14,594.25 | 42.94 | 14,629.65 | 43.04 | +35.4 | +662.92 | 0 | 0 |
| 2026/03/13 | 275 | +11 | +4.17 | 2,984 | 81,199.8 | 1,247 | 41.79 | 33,713.75 | 41.52 | 33,873.8 | 41.72 | +160.05 | +1,283.48 | 3 | 0.1 |
| 2026/03/12 | 264 | -1.5 | -0.56 | 1,794 | 47,987.4 | 875 | 48.77 | 23,392.05 | 48.75 | 23,452.65 | 48.87 | +60.6 | +692.57 | 2 | 0.11 |
| 2026/03/11 | 265.5 | +4 | +1.53 | 2,780 | 75,192 | 1,266 | 45.54 | 34,296.6 | 45.61 | 34,305.6 | 45.62 | +9 | +71.09 | 2 | 0.07 |
| 2026/03/10 | 261.5 | +18 | +7.39 | 4,599 | 118,178.7 | 1,695 | 36.86 | 43,410.65 | 36.73 | 43,627.35 | 36.92 | +216.7 | +1,278.47 | 2 | 0.04 |
| 2026/03/09 | 243.5 | -27 | -9.98 | 2,385 | 58,440.85 | 385 | 16.14 | 9,463.65 | 16.19 | 9,481 | 16.22 | +17.35 | +450.65 | 0 | 0 |
| 2026/03/06 | 270.5 | -4 | -1.46 | 2,491 | 68,607.65 | 1,234 | 49.54 | 33,957.75 | 49.5 | 33,991.9 | 49.55 | +34.15 | +276.74 | 1 | 0.04 |
| 2026/03/05 | 274.5 | +12.5 | +4.77 | 3,808 | 104,684.65 | 1,753 | 46.03 | 48,101.5 | 45.95 | 48,324.85 | 46.16 | +223.35 | +1,274.1 | 1 | 0.03 |
| 2026/03/04 | 262 | -17 | -6.09 | 5,106 | 134,522.9 | 1,867 | 36.56 | 49,197.25 | 36.57 | 49,494.8 | 36.79 | +297.55 | +1,593.73 | 5 | 0.1 |
| 2026/03/03 | 279 | -7.5 | -2.62 | 3,191 | 89,934.7 | 1,207 | 37.83 | 34,104.6 | 37.92 | 34,308.05 | 38.15 | +203.45 | +1,685.58 | 3 | 0.09 |
| 2026/03/02 | 286.5 | -5.5 | -1.88 | 2,869 | 82,483.9 | 1,012 | 35.27 | 29,133.3 | 35.32 | 29,170.1 | 35.36 | +36.8 | +363.64 | 0 | 0 |
| 2026/02/26 | 292 | -2.5 | -0.85 | 1,537 | 45,108.25 | 485 | 31.55 | 14,237.45 | 31.56 | 14,255.2 | 31.6 | +17.75 | +365.98 | 5 | 0.33 |
| 2026/02/25 | 294.5 | -5 | -1.67 | 2,230 | 65,733.7 | 875 | 39.24 | 25,788.2 | 39.23 | 25,865.65 | 39.35 | +77.45 | +885.14 | 1 | 0.04 |
| 2026/02/24 | 299.5 | +3.5 | +1.18 | 2,931 | 87,408.85 | 1,567 | 53.46 | 46,759.35 | 53.49 | 46,735.5 | 53.47 | -23.85 | -152.2 | 0 | 0 |
| 2026/02/23 | 296 | -15 | -4.82 | 6,684 | 198,153.4 | 2,912 | 43.57 | 86,449.4 | 43.63 | 86,416.25 | 43.61 | -33.15 | -113.84 | 7 | 0.1 |
| 2026/02/11 | 311 | -0.5 | -0.16 | 9,446 | 303,274.5 | 5,325 | 56.37 | 170,792.2 | 56.32 | 170,395.75 | 56.19 | -396.45 | -744.51 | 10 | 0.11 |
| 2026/02/10 | 311.5 | +2.5 | +0.81 | 3,042 | 94,757.15 | 1,505 | 49.47 | 46,867.05 | 49.46 | 46,866.25 | 49.46 | -0.8 | -5.32 | 0 | 0 |
| 2026/02/09 | 309 | +19.5 | +6.74 | 3,308 | 101,695.05 | 1,285 | 38.85 | 39,130.75 | 38.48 | 39,529.3 | 38.87 | +398.55 | +3,101.56 | 0 | 0 |
| 2026/02/06 | 289.5 | -16.5 | -5.39 | 2,956 | 86,861.3 | 1,287 | 43.54 | 37,924.8 | 43.66 | 38,069.25 | 43.83 | +144.45 | +1,122.38 | 1 | 0.03 |
| 2026/02/05 | 306 | -5 | -1.61 | 2,058 | 63,476.25 | 1,136 | 55.2 | 35,025.65 | 55.18 | 35,039.3 | 55.2 | +13.65 | +120.16 | 0 | 0 |
| 2026/02/04 | 311 | +11 | +3.67 | 4,138 | 127,729.1 | 1,235 | 29.85 | 37,698.95 | 29.51 | 38,021.85 | 29.77 | +322.9 | +2,614.57 | 4 | 0.1 |
| 2026/02/03 | 300 | +18 | +6.38 | 2,427 | 72,038.95 | 1,047 | 43.14 | 30,946.4 | 42.96 | 31,137.1 | 43.22 | +190.7 | +1,821.39 | 6 | 0.25 |
| 2026/02/02 | 282 | -16 | -5.37 | 3,085 | 88,201.65 | 1,086 | 35.2 | 31,024.35 | 35.17 | 31,126.3 | 35.29 | +101.95 | +938.77 | 0 | 0 |
| 2026/01/30 | 298 | -10 | -3.25 | 1,958 | 58,559.05 | 775 | 39.58 | 23,184.65 | 39.59 | 23,207.35 | 39.63 | +22.7 | +292.9 | 0 | 0 |
| 2026/01/29 | 308 | -8 | -2.53 | 2,311 | 71,382.7 | 931 | 40.29 | 28,788.6 | 40.33 | 28,822.3 | 40.38 | +33.7 | +361.98 | 2 | 0.09 |
| 2026/01/28 | 316 | +7 | +2.27 | 2,948 | 92,359.8 | 1,240 | 42.06 | 38,754.75 | 41.96 | 38,790.6 | 42 | +35.85 | +289.11 | 0 | 0 |
| 2026/01/27 | 309 | -1.5 | -0.48 | 2,063 | 64,058.85 | 847 | 41.06 | 26,311.4 | 41.07 | 26,309.45 | 41.07 | -1.95 | -23.02 | 0 | 0 |
| 2026/01/26 | 310.5 | +14.5 | +4.9 | 4,218 | 129,879 | 1,349 | 31.98 | 41,232.5 | 31.75 | 41,592.85 | 32.02 | +360.35 | +2,671.24 | 0 | 0 |
| 2026/01/23 | 296 | -2.5 | -0.84 | 1,560 | 46,544.05 | 611 | 39.17 | 18,255.7 | 39.22 | 18,266.95 | 39.25 | +11.25 | +184.12 | 0 | 0 |
| 2026/01/22 | 298.5 | +6 | +2.05 | 1,824 | 54,630.45 | 629 | 34.48 | 18,824.75 | 34.46 | 18,810.15 | 34.43 | -14.6 | -232.11 | 1 | 0.05 |
| 2026/01/21 | 292.5 | -5.5 | -1.85 | 2,381 | 70,641.5 | 1,163 | 48.85 | 34,628.4 | 49.02 | 34,593.85 | 48.97 | -34.55 | -297.08 | 0 | 0 |
| 2026/01/20 | 298 | +6.5 | +2.23 | 1,825 | 53,593.9 | 778 | 42.63 | 22,835.45 | 42.61 | 22,876.35 | 42.68 | +40.9 | +525.71 | 1 | 0.05 |
| 2026/01/19 | 291.5 | -12.5 | -4.11 | 4,042 | 119,434.15 | 1,281 | 31.69 | 37,912.65 | 31.74 | 37,838.05 | 31.68 | -74.6 | -582.36 | 2 | 0.05 |
| 2026/01/16 | 304 | -7.5 | -2.41 | 4,273 | 130,171 | 1,080 | 25.27 | 33,038.05 | 25.38 | 33,005.65 | 25.36 | -32.4 | -300 | 0 | 0 |
| 2026/01/15 | 311.5 | +3 | +0.97 | 2,314 | 72,065.8 | 1,086 | 46.93 | 33,787.55 | 46.88 | 33,817.7 | 46.93 | +30.15 | +277.62 | 2 | 0.09 |
| 2026/01/14 | 308.5 | -1.5 | -0.48 | 2,846 | 89,012.35 | 1,311 | 46.06 | 41,030.55 | 46.1 | 41,080.35 | 46.15 | +49.8 | +379.86 | 3 | 0.11 |
| 2026/01/13 | 310 | -10 | -3.12 | 3,442 | 107,946.1 | 1,369 | 39.77 | 43,046.55 | 39.88 | 43,062.2 | 39.89 | +15.65 | +114.32 | 2 | 0.06 |
| 2026/01/12 | 320 | +8 | +2.56 | 5,362 | 167,587 | 2,169 | 40.45 | 67,258.35 | 40.13 | 67,815.05 | 40.47 | +556.7 | +2,566.62 | 3 | 0.06 |
| 2026/01/09 | 312 | +0.5 | +0.16 | 2,751 | 86,333.05 | 1,400 | 50.89 | 44,035.8 | 51.01 | 43,936.95 | 50.89 | -98.85 | -706.07 | 1 | 0.04 |
| 2026/01/08 | 311.5 | -3.5 | -1.11 | 2,621 | 82,217.5 | 1,167 | 44.52 | 36,578.2 | 44.49 | 36,644.6 | 44.57 | +66.4 | +568.98 | 10 | 0.38 |
| 2026/01/07 | 315 | -6 | -1.87 | 5,109 | 161,036.85 | 2,826 | 55.31 | 88,978.45 | 55.25 | 89,350.05 | 55.48 | +371.6 | +1,314.93 | 13 | 0.25 |
| 2026/01/06 | 321 | +16 | +5.25 | 5,266 | 166,876.65 | 1,976 | 37.52 | 62,295.25 | 37.33 | 62,661.1 | 37.55 | +365.85 | +1,851.47 | 1 | 0.02 |
| 2026/01/05 | 305 | -4 | -1.29 | 3,087 | 94,513.15 | 1,190 | 38.55 | 36,484.1 | 38.6 | 36,485.85 | 38.6 | +1.75 | +14.71 | 2 | 0.06 |
| 2026/01/02 | 309 | -8 | -2.52 | 4,255 | 132,558.15 | 1,218 | 28.63 | 38,008.45 | 28.67 | 37,972.3 | 28.65 | -36.15 | -296.8 | 3 | 0.07 |
| 2025/12/31 | 317 | -2 | -0.63 | 5,348 | 172,804 | 2,474 | 46.26 | 80,038.15 | 46.32 | 80,250.4 | 46.44 | +212.25 | +857.92 | 8 | 0.15 |
| 2025/12/30 | 319 | -1 | -0.31 | 1,458 | 46,485.55 | 555 | 38.07 | 17,687.7 | 38.05 | 17,718.95 | 38.12 | +31.25 | +563.06 | 1 | 0.07 |
| 2025/12/29 | 320 | -3.5 | -1.08 | 1,937 | 62,132.65 | 687 | 35.47 | 22,037.15 | 35.47 | 22,054.15 | 35.5 | +17 | +247.45 | -- | -- |
| 2025/12/26 | 323.5 | -2 | -0.61 | 2,857 | 93,609 | 1,367 | 47.85 | 44,834.5 | 47.9 | 44,772.75 | 47.83 | -61.75 | -451.72 | -- | -- |
| 2025/12/19 | 314.5 | +3 | +0.96 | 3,521 | 110,979.3 | 1,724 | 48.96 | 54,328 | 48.95 | 54,373.95 | 48.99 | +45.95 | +266.53 | -- | -- |
| 2025/12/18 | 311.5 | -1.5 | -0.48 | 2,903 | 90,078.6 | 1,425 | 49.09 | 44,185.85 | 49.05 | 44,293.55 | 49.17 | +107.7 | +755.79 | -- | -- |
| 2025/12/17 | 313 | -3 | -0.95 | 4,092 | 129,323.8 | 2,137 | 52.22 | 67,558.65 | 52.24 | 67,567.15 | 52.25 | +8.5 | +39.78 | -- | -- |
| 2025/12/16 | 316 | -23.5 | -6.92 | 12,490 | 400,371.05 | 5,568 | 44.58 | 178,166.45 | 44.5 | 178,439.25 | 44.57 | +272.8 | +489.94 | -- | -- |
| 2025/12/15 | 339.5 | -13.5 | -3.82 | 12,081 | 420,440 | 6,238 | 51.63 | 217,988.25 | 51.85 | 216,877.8 | 51.58 | -1,110.45 | -1,780.14 | -- | -- |
| 2025/11/26 | 315.5 | -0.5 | -0.16 | 7,754 | 248,976.65 | 4,919 | 63.44 | 157,980.25 | 63.45 | 157,889.6 | 63.42 | -90.65 | -184.29 | -- | -- |
| 2025/11/25 | 316 | +11 | +3.61 | 7,784 | 247,836.2 | 3,940 | 50.62 | 125,063.5 | 50.46 | 125,389.05 | 50.59 | +325.55 | +826.27 | -- | -- |
| 2025/11/24 | 305 | +8.5 | +2.87 | 3,942 | 118,153.55 | 2,083 | 52.84 | 62,370.2 | 52.79 | 62,495.15 | 52.89 | +124.95 | +599.86 | -- | -- |
| 2025/11/21 | 296.5 | -22 | -6.91 | 5,958 | 179,417.9 | 2,458 | 41.26 | 74,254.7 | 41.39 | 74,076.2 | 41.29 | -178.5 | -726.2 | -- | -- |
| 2025/11/20 | 318.5 | +12.5 | +4.08 | 9,028 | 290,446.3 | 4,785 | 53 | 153,755.35 | 52.94 | 153,893.5 | 52.99 | +138.15 | +288.71 | -- | -- |
| 2025/11/19 | 306 | +12 | +4.08 | 4,558 | 137,233.55 | 2,393 | 52.5 | 71,829.55 | 52.34 | 71,977.15 | 52.45 | +147.6 | +616.8 | -- | -- |
| 2025/11/18 | 294 | -23 | -7.26 | 9,373 | 281,831.6 | 4,124 | 44 | 124,096 | 44.03 | 124,625.25 | 44.22 | +529.25 | +1,283.34 | -- | -- |
| 2025/11/17 | 317 | +0 | +0 | 8,253 | 268,327.85 | 4,619 | 55.97 | 149,989.1 | 55.9 | 150,343.8 | 56.03 | +354.7 | +767.92 | -- | -- |
| 2025/11/14 | 317 | -4.5 | -1.4 | 5,067 | 160,174.95 | 2,627 | 51.85 | 82,947.85 | 51.79 | 83,142.95 | 51.91 | +195.1 | +742.67 | -- | -- |
| 2025/11/13 | 321.5 | +11.5 | +3.71 | 6,551 | 206,426.95 | 2,996 | 45.73 | 94,108.45 | 45.59 | 94,233.05 | 45.65 | +124.6 | +415.89 | -- | -- |
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。
