8996
1,065
TWD+71.00 (7.14%)
2026.05.21收盤
高力－現股當沖
高力最新現股當沖狀況
整理高力最新(2026/04/14) 當沖狀況。整體成交張數為2,553張，佔整體市場成交張數的52.38%。當日現股當沖之總損益為-1,332萬元、每張平均損益則為-5,217元。
開盤價
1040
收盤價
1065
當日範圍
1025 - 1075
成交張數
2,153
開盤價(昨)
1050
收盤價(昨)
994
昨日範圍
990 - 1095
成交張數(昨)
3,534
成交金額
22.68億
成交金額(昨)
36.62億
52週範圍
233 - 1250
發行股數
9248萬
市值
985億
現股當沖－歷史逐日資訊
開盤價
1040
收盤價
1065
成交張數
2,153
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(%) | ||||||
| 2026/04/14 | 1,115 | +20 | +1.83 | 4,874 | 563,803.86 | 2,553 | 52.38 | 296,220.5 | 52.54 | 294,888.5 | 52.3 | -1,332 | -5,217.39 | 5 | 0.1 |
| 2026/04/13 | 1,095 | +55 | +5.29 | 4,050 | 435,700.86 | 1,896 | 46.82 | 202,634.5 | 46.51 | 204,741.5 | 46.99 | +2,107 | +11,112.87 | 3 | 0.07 |
| 2026/04/10 | 1,040 | +30 | +2.97 | 4,825 | 496,947.32 | 2,091 | 43.34 | 215,119.7 | 43.29 | 215,244.6 | 43.31 | +124.9 | +597.32 | 13 | 0.27 |
| 2026/04/09 | 1,010 | +89 | +9.66 | 5,061 | 503,173.93 | 987 | 19.5 | 96,816.9 | 19.24 | 98,086 | 19.49 | +1,269.1 | +12,858.16 | 0 | 0 |
| 2026/04/08 | 921 | +17 | +1.88 | 5,754 | 529,122 | 2,968 | 51.58 | 273,227.6 | 51.64 | 273,954.5 | 51.78 | +726.9 | +2,449.12 | 2 | 0.03 |
| 2026/04/07 | 904 | +38 | +4.39 | 3,605 | 329,521.43 | 1,924 | 53.37 | 175,146.5 | 53.15 | 175,920.4 | 53.39 | +773.9 | +4,022.35 | 7 | 0.19 |
| 2026/04/02 | 866 | -42 | -4.63 | 4,301 | 386,465.88 | 2,674 | 62.17 | 241,233.6 | 62.42 | 240,873.9 | 62.33 | -359.7 | -1,345.18 | 2 | 0.05 |
| 2026/04/01 | 908 | +62 | +7.33 | 5,013 | 452,343.12 | 3,317 | 66.17 | 298,442.3 | 65.98 | 299,178.7 | 66.14 | +736.4 | +2,220.08 | 6 | 0.12 |
| 2026/03/31 | 846 | -49 | -5.47 | 4,907 | 424,166.86 | 3,151 | 64.22 | 272,824.8 | 64.32 | 273,092.2 | 64.38 | +267.4 | +848.62 | 3 | 0.06 |
| 2026/03/30 | 895 | +30 | +3.47 | 4,647 | 410,743.08 | 2,164 | 46.57 | 190,285.9 | 46.33 | 192,033 | 46.75 | +1,747.1 | +8,073.48 | 69 | 1.48 |
| 2026/03/27 | 865 | +20 | +2.92 | 2,701 | 229,245.24 | 1,244 | 46.05 | 104,790.3 | 45.71 | 106,266.3 | 46.35 | +1,476 | +11,864.95 | 33 | 1.22 |
| 2026/03/26 | 845 | +25 | +3.05 | 3,439 | 293,157.02 | 1,587 | 46.15 | 134,719.4 | 45.95 | 135,808.6 | 46.33 | +1,089.2 | +6,863.26 | 0 | 0 |
| 2026/03/25 | 820 | +48 | +6.22 | 4,100 | 332,023.1 | 1,817 | 44.32 | 146,092.9 | 44 | 148,053.2 | 44.59 | +1,960.3 | +10,788.66 | 0 | 0 |
| 2026/03/24 | 772 | -48 | -5.85 | 7,881 | 603,852.03 | 3,677 | 46.66 | 281,462.2 | 46.61 | 280,765.3 | 46.5 | -696.9 | -1,895.3 | 0 | 0 |
| 2026/03/23 | 820 | -91 | -9.99 | 3,507 | 288,128.75 | 1,314 | 37.47 | 107,953.5 | 37.47 | 107,964.3 | 37.47 | +10.8 | +82.19 | 0 | 0 |
| 2026/03/20 | 911 | -40 | -4.21 | 5,997 | 563,328.86 | 3,444 | 57.43 | 324,754.4 | 57.65 | 324,735.6 | 57.65 | -18.8 | -54.59 | 9 | 0.15 |
| 2026/03/19 | 951 | -1 | -0.11 | 3,349 | 321,782.05 | 1,986 | 59.3 | 190,482.6 | 59.2 | 190,872.5 | 59.32 | +389.9 | +1,963.24 | 16 | 0.48 |
| 2026/03/18 | 952 | +34 | +3.7 | 3,284 | 311,393.47 | 1,861 | 56.67 | 176,413.6 | 56.65 | 176,558.2 | 56.7 | +144.6 | +777 | 5 | 0.15 |
| 2026/03/17 | 918 | -7 | -0.76 | 4,978 | 471,914.22 | 3,085 | 61.98 | 292,222.8 | 61.92 | 293,123.7 | 62.11 | +900.9 | +2,920.26 | 10 | 0.2 |
| 2026/03/16 | 925 | +26 | +2.89 | 3,609 | 330,106.11 | 2,277 | 63.1 | 207,738.2 | 62.93 | 208,326.8 | 63.11 | +588.6 | +2,584.98 | 2 | 0.06 |
| 2026/03/13 | 899 | -18 | -1.96 | 5,568 | 511,100.95 | 3,274 | 58.8 | 300,528.1 | 58.8 | 300,198.1 | 58.74 | -330 | -1,007.94 | 5 | 0.09 |
| 2026/03/12 | 917 | +83 | +9.95 | 6,277 | 564,502.33 | 2,835 | 45.17 | 253,408.4 | 44.89 | 255,662.2 | 45.29 | +2,253.8 | +7,949.91 | 11 | 0.18 |
| 2026/02/24 | 931 | +52 | +5.92 | 5,135 | 476,895.26 | 2,671 | 52.02 | 246,570.5 | 51.7 | 247,713.7 | 51.94 | +1,143.2 | +4,280.04 | 6 | 0.12 |
| 2026/02/23 | 879 | -27 | -2.98 | 4,158 | 364,062.68 | 1,961 | 47.16 | 171,530.2 | 47.12 | 172,040.8 | 47.26 | +510.6 | +2,603.77 | 4 | 0.1 |
| 2026/02/11 | 906 | -25 | -2.69 | 5,404 | 498,083.36 | 3,103 | 57.42 | 286,164.7 | 57.45 | 286,595.4 | 57.54 | +430.7 | +1,388.01 | 7 | 0.13 |
| 2026/02/10 | 931 | +48 | +5.44 | 6,490 | 603,258.51 | 3,890 | 59.94 | 360,857.6 | 59.82 | 361,918.1 | 59.99 | +1,060.5 | +2,726.22 | 9 | 0.14 |
| 2026/02/09 | 883 | +80 | +9.96 | 3,012 | 264,167.96 | 911 | 30.24 | 79,495 | 30.09 | 79,768.8 | 30.2 | +273.8 | +3,005.49 | 0 | 0 |
| 2026/02/06 | 803 | -6 | -0.74 | 4,621 | 359,975.72 | 2,742 | 59.33 | 212,461.4 | 59.02 | 215,348.7 | 59.82 | +2,887.3 | +10,529.91 | 3 | 0.06 |
| 2026/02/05 | 809 | -39 | -4.6 | 2,896 | 237,895.52 | 1,397 | 48.24 | 114,847.7 | 48.28 | 114,905.3 | 48.3 | +57.6 | +412.31 | 2 | 0.07 |
| 2026/02/04 | 848 | +31 | +3.79 | 6,831 | 582,861.83 | 4,224 | 61.83 | 360,077 | 61.78 | 360,873.7 | 61.91 | +796.7 | +1,886.13 | 15 | 0.22 |
| 2026/02/03 | 817 | +44 | +5.69 | 5,193 | 421,310.2 | 2,946 | 56.73 | 238,315.3 | 56.57 | 239,206.8 | 56.78 | +891.5 | +3,026.14 | 2 | 0.04 |
| 2026/02/02 | 773 | +26 | +3.48 | 5,582 | 430,219.38 | 3,391 | 60.75 | 260,846.3 | 60.63 | 261,374.9 | 60.75 | +528.6 | +1,558.83 | 4 | 0.07 |
| 2026/01/30 | 747 | -30 | -3.86 | 4,534 | 339,532.92 | 2,178 | 48.04 | 162,732.7 | 47.93 | 163,457 | 48.14 | +724.3 | +3,325.53 | 3 | 0.07 |
| 2026/01/15 | 708 | -38 | -5.09 | 8,289 | 583,524.48 | 4,512 | 54.43 | 317,162.6 | 54.35 | 318,127.1 | 54.52 | +964.5 | +2,137.63 | 9 | 0.11 |
| 2026/01/14 | 746 | -10 | -1.32 | 9,844 | 725,063.69 | 5,764 | 58.56 | 423,878.8 | 58.46 | 426,224.5 | 58.78 | +2,345.7 | +4,069.57 | 18 | 0.18 |
| 2026/01/13 | 756 | +58 | +8.31 | 16,037 | 1,173,321.65 | 9,525 | 59.39 | 693,939.6 | 59.14 | 699,058.9 | 59.58 | +5,119.3 | +5,374.59 | 15 | 0.09 |
| 2026/01/12 | 698 | +63 | +9.92 | 3,616 | 252,287.84 | 759 | 20.99 | 52,943.5 | 20.99 | 52,955.4 | 20.99 | +11.9 | +156.79 | 1 | 0.03 |
| 2026/01/09 | 635 | +57 | +9.86 | 9,488 | 593,148.16 | 3,797 | 40.02 | 236,491.1 | 39.87 | 238,251.6 | 40.17 | +1,760.5 | +4,636.56 | 26 | 0.27 |
| 2026/01/08 | 578 | +10 | +1.76 | 6,003 | 353,054.83 | 3,069 | 51.13 | 180,184.4 | 51.04 | 180,399.9 | 51.1 | +215.5 | +702.18 | 12 | 0.2 |
| 2026/01/07 | 568 | -14 | -2.41 | 3,473 | 199,549.25 | 1,578 | 45.44 | 90,719.4 | 45.46 | 90,795.3 | 45.5 | +75.9 | +480.99 | 4 | 0.12 |
| 2026/01/06 | 582 | +4 | +0.69 | 7,300 | 433,288.9 | 4,485 | 61.44 | 266,545.4 | 61.52 | 266,357.3 | 61.47 | -188.1 | -419.4 | 8 | 0.11 |
| 2026/01/05 | 578 | +9 | +1.58 | 4,427 | 257,090.47 | 2,406 | 54.34 | 139,589 | 54.3 | 139,715.1 | 54.34 | +126.1 | +524.11 | 7 | 0.16 |
| 2026/01/02 | 569 | -11 | -1.9 | 4,581 | 263,472.2 | 2,482 | 54.18 | 142,929.4 | 54.25 | 143,186.6 | 54.35 | +257.2 | +1,036.26 | 5 | 0.11 |
| 2025/12/31 | 580 | +1 | +0.17 | 4,045 | 234,965.7 | 2,114 | 52.26 | 122,853.2 | 52.29 | 123,034.7 | 52.36 | +181.5 | +858.56 | 11 | 0.27 |
| 2025/12/30 | 579 | +3 | +0.52 | 3,481 | 199,432.84 | 1,732 | 49.75 | 99,192.5 | 49.74 | 99,387 | 49.83 | +194.5 | +1,122.98 | 1 | 0.03 |
| 2025/12/29 | 576 | +18 | +3.23 | 6,173 | 356,778.81 | 3,155 | 51.11 | 181,470.7 | 50.86 | 182,101.1 | 51.04 | +630.4 | +1,998.1 | -- | -- |
| 2025/12/26 | 558 | +5 | +0.9 | 4,248 | 239,615.42 | 2,135 | 50.26 | 120,268.2 | 50.19 | 120,441.8 | 50.26 | +173.6 | +813.11 | -- | -- |
| 2025/11/26 | 502 | -23 | -4.38 | 5,227 | 275,022.27 | 2,778 | 52.03 | 143,291.4 | 52.1 | 143,221.8 | 52.08 | -69.6 | -250.54 | -- | -- |
| 2025/11/25 | 525 | +47 | +9.83 | 6,645 | 339,032.51 | 3,414 | 51.38 | 173,699.25 | 51.23 | 174,361.4 | 51.43 | +662.15 | +1,939.51 | -- | -- |
| 2025/11/10 | 623 | +1 | +0.16 | 6,255 | 395,032.96 | 3,943 | 63.04 | 249,002.5 | 63.03 | 249,148.7 | 63.07 | +146.2 | +370.78 | -- | -- |
| 2025/11/07 | 622 | -40 | -6.04 | 5,151 | 330,994.56 | 2,980 | 57.85 | 191,405.1 | 57.83 | 191,804.6 | 57.95 | +399.5 | +1,340.6 | -- | -- |
| 2025/11/06 | 662 | +55 | +9.06 | 6,542 | 425,379.77 | 3,537 | 54.07 | 228,317.7 | 53.67 | 229,880.1 | 54.04 | +1,562.4 | +4,417.3 | -- | -- |
| 2025/11/05 | 607 | -37 | -5.75 | 5,741 | 349,220.51 | 3,023 | 52.66 | 183,534.7 | 52.56 | 184,339.2 | 52.79 | +804.5 | +2,661.26 | -- | -- |
| 2025/11/04 | 644 | +1 | +0.16 | 9,144 | 599,126.72 | 5,300 | 57.96 | 346,992.8 | 57.92 | 348,301.1 | 58.13 | +1,308.3 | +2,468.49 | -- | -- |
| 2025/10/17 | 543 | -7 | -1.27 | 7,642 | 415,861.37 | 4,491 | 58.77 | 244,127.7 | 58.7 | 244,624.9 | 58.82 | +497.2 | +1,107.1 | -- | -- |
| 2025/10/16 | 550 | +44 | +8.7 | 18,383 | 967,456.01 | 11,270 | 61.31 | 590,906.8 | 61.08 | 595,101.5 | 61.51 | +4,194.7 | +3,722.01 | -- | -- |
| 2025/10/15 | 506 | +45.5 | +9.88 | 20,463 | 1,005,228.84 | 11,260 | 55.03 | 549,774.05 | 54.69 | 551,990.25 | 54.91 | +2,216.2 | +1,968.21 | -- | -- |
| 2025/10/14 | 460.5 | +41.5 | +9.9 | 3,065 | 141,156.53 | 43 | 1.4 | 1,980.15 | 1.4 | 1,980.15 | 1.4 | +0 | +0 | -- | -- |
| 2025/10/13 | 419 | -10 | -2.33 | 7,021 | 293,397.92 | 3,493 | 49.75 | 145,774.7 | 49.68 | 146,310.05 | 49.87 | +535.35 | +1,532.64 | -- | -- |
| 2025/10/09 | 429 | +28 | +6.98 | 10,107 | 431,692.14 | 6,130 | 60.65 | 261,630.95 | 60.61 | 261,908.35 | 60.67 | +277.4 | +452.53 | -- | -- |
| 2025/10/08 | 401 | -6.5 | -1.6 | 3,171 | 127,622.17 | 1,302 | 41.06 | 52,450.9 | 41.1 | 52,513.5 | 41.15 | +62.6 | +480.8 | -- | -- |
| 2025/10/07 | 407.5 | -2.5 | -0.61 | 6,644 | 273,000.29 | 3,679 | 55.38 | 150,912.4 | 55.28 | 151,406.25 | 55.46 | +493.85 | +1,342.35 | -- | -- |
| 2025/10/03 | 410 | +15 | +3.8 | 14,026 | 561,686.23 | 8,026 | 57.22 | 320,585.65 | 57.08 | 321,753.65 | 57.28 | +1,168 | +1,455.27 | -- | -- |
| 2025/10/02 | 395 | +35.5 | +9.87 | 13,216 | 511,482.56 | 6,241 | 47.22 | 240,180.65 | 46.96 | 241,059.5 | 47.13 | +878.85 | +1,408.19 | -- | -- |
| 2025/10/01 | 359.5 | +29 | +8.77 | 10,559 | 374,402.82 | 5,037 | 47.7 | 177,716.7 | 47.47 | 178,299.85 | 47.62 | +583.15 | +1,157.73 | -- | -- |
| 2025/09/30 | 330.5 | +19.5 | +6.27 | 1,833 | 59,525.58 | 724 | 39.5 | 23,422.55 | 39.35 | 23,523.4 | 39.52 | +100.85 | +1,392.96 | -- | -- |
| 2025/09/26 | 311 | -14 | -4.31 | 3,371 | 106,108.88 | 1,212 | 35.96 | 38,181.45 | 35.98 | 38,332.85 | 36.13 | +151.4 | +1,249.17 | -- | -- |
| 2025/09/25 | 325 | +1 | +0.31 | 1,742 | 56,847.17 | 516 | 29.62 | 16,819.45 | 29.59 | 16,840 | 29.62 | +20.55 | +398.26 | -- | -- |
| 2025/09/24 | 324 | -7.5 | -2.26 | 2,390 | 77,327.51 | 919 | 38.45 | 29,733.85 | 38.45 | 29,815.25 | 38.56 | +81.4 | +885.75 | -- | -- |
| 2025/09/23 | 331.5 | -2.5 | -0.75 | 2,912 | 97,955.57 | 1,204 | 41.35 | 40,439.2 | 41.28 | 40,535.6 | 41.38 | +96.4 | +800.66 | -- | -- |
| 2025/09/22 | 334 | +6.5 | +1.98 | 1,810 | 59,676.09 | 752 | 41.55 | 24,703.8 | 41.4 | 24,736.65 | 41.45 | +32.85 | +436.84 | -- | -- |
| 2025/09/19 | 327.5 | -7 | -2.09 | 1,761 | 57,922.98 | 691 | 39.23 | 22,711.45 | 39.21 | 22,782.75 | 39.33 | +71.3 | +1,031.84 | -- | -- |
| 2025/09/18 | 334.5 | +6 | +1.83 | 1,392 | 46,323.74 | 642 | 46.11 | 21,333.45 | 46.05 | 21,357.5 | 46.1 | +24.05 | +374.61 | -- | -- |
| 2025/09/17 | 328.5 | -8 | -2.38 | 2,266 | 74,622.38 | 837 | 36.94 | 27,564.85 | 36.94 | 27,641.2 | 37.04 | +76.35 | +912.19 | -- | -- |
| 2025/09/16 | 336.5 | -2 | -0.59 | 1,938 | 65,076.9 | 815 | 42.04 | 27,364.15 | 42.05 | 27,414 | 42.13 | +49.85 | +611.66 | -- | -- |
| 2025/09/15 | 338.5 | -2 | -0.59 | 2,790 | 95,302.49 | 1,510 | 54.12 | 51,553.7 | 54.09 | 51,645.15 | 54.19 | +91.45 | +605.63 | -- | -- |
| 2025/09/12 | 340.5 | -8 | -2.3 | 7,199 | 254,283.21 | 4,244 | 58.95 | 149,974.9 | 58.98 | 149,859.35 | 58.93 | -115.55 | -272.27 | -- | -- |
| 2025/09/11 | 348.5 | +7 | +2.05 | 7,020 | 247,294.17 | 3,722 | 53.02 | 130,998.95 | 52.97 | 131,195.3 | 53.05 | +196.35 | +527.54 | -- | -- |
| 2025/09/10 | 341.5 | +4.5 | +1.34 | 2,487 | 84,806.3 | 1,051 | 42.26 | 35,806.75 | 42.22 | 35,879.75 | 42.31 | +73 | +694.58 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
