5439 高技 / 現股當沖(日)

5439 高技

5439 高技當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
214.5	219.5	-5	-2.28%	5.01%	221.5	223	212
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
1,354	2.93億	1,611	841股/筆	216.3	4.94	11.86	0.05
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
1,034	2.31億	1,373	753張/筆	223.2	-5 (-2.23%)

連續漲跌: 連2跌 ( -10元 / -4.45%)

財報評分: 最新57分 / 平均50分

上櫃指數: 379.2 (-2.49 / -0.65%)

新聞及公告

• 高技內部稽核主管異動 (公告訊息 09/30 20:04)

• 高技財務主管、會計主管、公司治理主管暨發言人異動 (公告訊息 09/30 20:03)

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• 高技董事會通過2026年第二季合併財務報告 (公告訊息 08/12 19:07)

• 高技2026年第2季財務報告董事會召開日期 (公告訊息 08/04 16:44)

• 高技調整配息率 (公告訊息 07/06 15:01)

5439 高技現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

5439 高技每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/27	214.5	-5	-2.28	1,354	29,298	512	37.8	11,069	37.8	11,121	38	+52.05	+1,017	0	0
'26/10/22	219.5	-5	-2.23	1,034	23,091	368	35.6	8,284	35.9	8,263	35.8	-21.2	-576.1	0	0
'26/10/21	224.5	+4.5	+2.05	863.2	19,521	266	30.8	6,006	30.8	6,020	30.8	+13.8	+518.8	0	0
'26/10/20	220	-7.5	-3.3	1,188	26,567	316	26.6	7,074	26.6	7,067	26.6	-7.7	-243.7	0	0
'26/10/19	227.5	-6	-2.57	1,225	27,709	359	29.3	8,095	29.2	8,121	29.3	+25.6	+713.1	0	0
'26/10/16	233.5	+1	+0.43	878.4	20,776	314	35.7	7,415	35.7	7,444	35.8	+29.45	+937.9	0	0
'26/10/15	232.5	-12	-4.91	1,324	30,964	329	24.8	7,695	24.9	7,718	24.9	+23.1	+702.1	1	0.08
'26/10/14	244.5	+7.5	+3.16	1,398	34,073	326	23.3	7,906	23.2	7,949	23.3	+43.45	+1,333	1	0.07
'26/10/13	237	-17.5	-6.88	2,818	67,319	843	29.9	20,086	29.8	20,224	30	+138.2	+1,639	0	0
'26/10/12	254.5	-6	-2.3	1,865	48,232	627	33.6	16,303	33.8	16,242	33.7	-60.45	-964.1	0	0
'26/10/08	260.5	-1.5	-0.57	1,943	50,902	908	46.7	23,805	46.8	23,818	46.8	+12.8	+141	1	0.05
'26/10/07	262	-2.5	-0.95	1,941	51,329	757	39	20,000	39	20,038	39	+38.9	+513.9	1	0.05
'26/10/06	264.5	+3.5	+1.34	2,781	73,783	1,197	43	31,755	43	31,760	43	+5.7	+47.62	3	0.11
'26/10/05	261	+8	+3.16	2,731	71,145	947	34.7	24,634	34.6	24,697	34.7	+63.05	+665.8	1	0.04
'26/10/02	253	+2	+0.8	961.9	24,376	246	25.6	6,225	25.5	6,238	25.6	+12.55	+510.2	0	0
'26/10/01	251	-3	-1.18	1,581	39,728	440	27.8	11,065	27.9	11,076	27.9	+10.25	+233	0	0
'26/09/30	254	+1	+0.4	2,609	67,162	1,164	44.6	30,083	44.8	30,020	44.7	-63.2	-543	0	0
'26/09/29	253	0	0	503.2	12,638	141	28	3,543	28	3,547	28.1	+4.55	+322.7	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/24	253	0	0	768.2	19,450	239	31.1	6,052	31.1	6,067	31.2	+14.6	+610.9	0	0
'26/09/23	253	-0.5	-0.2	1,280	32,605	541	42.3	13,760	42.2	13,786	42.3	+26.6	+491.7	0	0
'26/09/22	253.5	+8.5	+3.47	1,470	36,970	458	31.1	11,463	31	11,537	31.2	+73.8	+1,611	0	0
'26/09/21	245	-2	-0.81	932.9	22,864	243	26	5,954	26	5,968	26.1	+13.95	+574.1	1	0.11
'26/09/18	247	+8.5	+3.56	1,446	35,111	245	16.9	5,973	17	6,006	17.1	+32.75	+1,337	0	0
'26/09/17	238.5	-5	-2.05	1,257	30,524	460	36.6	11,202	36.7	11,217	36.7	+14.6	+317.4	0	0
'26/09/16	243.5	+6	+2.53	678.7	16,488	266	39.2	6,447	39.1	6,466	39.2	+19.05	+716.2	1	0.15
'26/09/15	237.5	-9	-3.65	961.4	23,211	250	26	6,035	26	6,047	26.1	+11.4	+456	0	0
'26/09/14	246.5	-3	-1.2	1,086	26,689	505	46.5	12,367	46.3	12,472	46.7	+104.9	+2,077	1	0.09
'26/09/11	249.5	-8.5	-3.29	1,562	39,170	388	24.8	9,729	24.8	9,736	24.9	+6.7	+172.7	0	0
'26/09/10	258	-6.5	-2.46	1,535	39,822	439	28.6	11,405	28.6	11,391	28.6	-13.4	-305.2	0	0
'26/09/09	264.5	+7	+2.72	1,393	36,774	488	35	12,855	35	12,894	35.1	+39.25	+804.3	0	0
'26/09/08	257.5	-5	-1.9	1,170	30,445	395	33.8	10,310	33.9	10,304	33.8	-6.05	-153.2	0	0
'26/09/07	262.5	+1	+0.38	1,902	50,508	780	41	20,670	40.9	20,703	41	+32.5	+416.7	0	0
'26/09/04	261.5	+0.5	+0.19	1,643	42,689	701	42.7	18,224	42.7	18,284	42.8	+60.1	+857.3	0	0
'26/09/03	261	-8.5	-3.15	2,127	56,619	693	32.6	18,497	32.7	18,492	32.7	-4.95	-71.43	0	0
'26/09/02	269.5	-5.5	-2	2,538	68,328	905	35.7	24,367	35.7	24,408	35.7	+41.55	+459.1	2	0.08
'26/09/01	275	+7.5	+2.8	5,310	145,050	2,706	51	73,754	50.8	73,822	50.9	+67.8	+250.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/31	267.5	+3	+1.13	7,360	198,703	3,895	52.9	105,181	52.9	105,494	53.1	+313.6	+805.1	24	0.33
'26/08/28	264.5	+2.5	+0.95	4,811	127,301	2,447	50.9	64,595	50.7	64,901	51	+305.6	+1,249	2	0.04
'26/08/27	262	+14	+5.65	4,977	129,799	2,215	44.5	57,236	44.1	57,830	44.6	+593.7	+2,680	11	0.22
'26/08/26	248	+6.5	+2.69	2,082	51,613	827	39.7	20,407	39.5	20,503	39.7	+96.7	+1,169	1	0.05
'26/08/25	241.5	+2	+0.84	959.7	22,777	624	65	14,793	64.9	14,817	65.1	+23.75	+380.6	0	0
'26/08/24	239.5	0	0	1,340	32,542	601	44.8	14,564	44.8	14,608	44.9	+44.1	+733.8	0	0
'26/08/21	239.5	-4	-1.64	2,613	63,640	1,177	45	28,655	45	28,780	45.2	+124.4	+1,057	0	0
'26/08/20	243.5	+9	+3.84	2,915	70,397	1,492	51.2	35,856	50.9	36,082	51.3	+226.1	+1,515	0	0
'26/08/19	234.5	-7.5	-3.1	1,383	32,750	678	49	16,073	49.1	16,101	49.2	+27.9	+411.5	0	0
'26/08/18	242	-5.5	-2.22	2,168	53,625	1,122	51.8	27,763	51.8	27,815	51.9	+51.2	+456.3	2	0.09
'26/08/17	247.5	+0.5	+0.2	1,429	35,442	641	44.9	15,870	44.8	15,924	44.9	+54.4	+848.7	2	0.14
'26/08/14	247	-3	-1.2	4,879	124,907	2,900	59.4	74,284	59.5	74,478	59.6	+194.2	+669.8	5	0.1
'26/08/13	250	+4.5	+1.83	2,582	64,540	913	35.4	22,799	35.3	22,913	35.5	+113.8	+1,246	4	0.15
'26/08/12	245.5	+5	+2.08	1,401	34,288	411	29.3	10,021	29.2	10,057	29.3	+36.15	+879.6	1	0.07
'26/08/11	240.5	-0.5	-0.21	1,493	35,663	595	39.9	14,150	39.7	14,260	40	+110.2	+1,851	2	0.13
'26/08/10	241	0	0	2,579	62,342	1,291	50.1	31,219	50.1	31,251	50.1	+32.2	+249.4	2	0.08
'26/08/07	241	+5	+2.12	2,239	53,672	1,086	48.5	25,972	48.4	26,076	48.6	+103.9	+956.3	2	0.09
'26/08/06	236	+10	+4.42	3,104	72,146	1,308	42.1	30,106	41.7	30,525	42.3	+418.8	+3,202	3	0.1
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/05	226	+2	+0.89	2,588	58,970	769	29.7	17,500	29.7	17,576	29.8	+76.1	+989.6	0	0
'26/08/04	224	+10	+4.67	2,805	62,366	1,119	39.9	24,789	39.7	24,885	39.9	+95.65	+854.8	3	0.11
'26/08/03	214	+14.5	+7.27	3,357	71,876	1,266	37.7	26,926	37.5	27,135	37.8	+209.4	+1,654	3	0.09
'26/07/31	199.5	+14	+7.55	3,207	63,872	1,306	40.7	25,990	40.7	26,036	40.8	+46.5	+356	1	0.03
'26/07/30	185.5	-10	-5.12	5,178	99,317	2,724	52.6	52,189	52.5	52,380	52.7	+190.4	+699	6	0.12
'26/07/29	195.5	-16.5	-7.78	3,673	72,594	1,454	39.6	29,078	40.1	28,873	39.8	-205.4	-1,412	16	0.44
'26/07/28	212	-22	-9.4	2,741	59,426	899	32.8	19,523	32.9	19,555	32.9	+32.3	+359.3	1	0.04
'26/07/27	234	-1.5	-0.64	2,287	52,212	794	34.7	18,128	34.7	18,201	34.9	+72.5	+913.1	2	0.09
'26/07/24	235.5	-13.5	-5.42	1,507	36,160	558	37	13,423	37.1	13,463	37.2	+39.6	+709.7	1	0.07
'26/07/23	249	-2.5	-0.99	1,013	25,303	310	30.6	7,778	30.7	7,744	30.6	-33.7	-1,087	12	1.19
'26/07/22	251.5	+2	+0.8	1,728	43,793	601	34.8	15,222	34.8	15,238	34.8	+15.65	+260.4	18	1.04
'26/07/21	256.5	+8.5	+3.43	1,873	47,039	709	37.8	17,656	37.5	17,956	38.2	+300.3	+4,236	0	0
'26/07/20	248	-14	-5.34	3,237	79,717	1,191	36.8	29,401	36.9	29,409	36.9	+7.1	+59.61	0	0
'26/07/17	262	-27	-9.34	2,965	79,260	575	19.4	15,512	19.6	15,355	19.4	-156.6	-2,724	0	0
'26/07/16	289	-7	-2.36	918.3	26,705	377	41.1	10,955	41	10,978	41.1	+22.75	+603.4	0	0
'26/07/15	296	+3	+1.02	766.4	22,760	304	39.7	9,016	39.6	9,029	39.7	+12.95	+426	0	0
'26/07/14	293	-17.5	-5.64	2,476	72,443	967	39.1	28,309	39.1	28,418	39.2	+108.6	+1,124	3	0.12
'26/07/13	310.5	-15	-4.61	2,395	75,880	987	41.2	31,326	41.3	31,321	41.3	-4.8	-48.63	1	0.04
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/09	325.5	-12.5	-3.7	2,025	67,873	944	46.6	31,760	46.8	31,698	46.7	-61.5	-651.5	1	0.05
'26/07/08	338	+7	+2.11	1,875	62,763	825	44	27,593	44	27,633	44	+39.8	+482.4	5	0.27
'26/07/07	331	-17	-4.89	2,371	80,425	1,165	49.1	39,574	49.2	39,717	49.4	+142.9	+1,227	1	0.04
'26/07/06	348	-3	-0.85	2,924	103,211	1,263	43.2	44,634	43.2	44,677	43.3	+43.3	+342.8	5	0.17
'26/07/03	351	+3	+0.86	8,603	303,552	4,605	53.5	162,243	53.4	162,554	53.6	+311.1	+675.6	7	0.08
'26/07/02	348	+31.5	+9.95	4,631	157,276	1,225	26.5	40,571	25.8	41,325	26.3	+753.8	+6,153	0	0
'26/07/01	316.5	+6	+1.93	2,832	91,062	1,303	46	41,709	45.8	41,965	46.1	+256.2	+1,967	2	0.07
'26/06/30	310.5	+5	+1.64	615.6	19,138	226	36.7	7,027	36.7	7,032	36.7	+4.7	+208	0	0
'26/06/29	305.5	+3	+0.99	1,100	34,014	564	51.3	17,452	51.3	17,458	51.3	+5.7	+101.1	2	0.18
'26/06/26	302.5	-20.5	-6.35	2,063	64,208	630	30.5	19,700	30.7	19,750	30.8	+50.45	+800.8	0	0
'26/06/25	323	+2.5	+0.78	1,472	47,929	708	48.1	23,023	48	23,092	48.2	+69.2	+977.4	1	0.07
'26/06/24	320.5	-1	-0.31	1,290	41,069	482	37.4	15,345	37.4	15,412	37.5	+66.55	+1,381	0	0
'26/06/23	321.5	-14.5	-4.32	1,590	52,129	545	34.3	17,897	34.3	17,939	34.4	+41.15	+755	2	0.13
'26/06/22	336	+3.5	+1.05	1,494	50,086	605	40.5	20,298	40.5	20,281	40.5	-17	-281	0	0
'26/06/18	332.5	+9	+2.78	2,349	77,231	955	40.6	31,335	40.6	31,430	40.7	+94.7	+991.6	1	0.04
'26/06/17	323.5	+1	+0.31	2,356	75,770	772	32.8	24,772	32.7	24,852	32.8	+79.45	+1,029	2	0.08
'26/06/16	322.5	-9.5	-2.86	2,390	78,035	696	29.1	22,838	29.3	22,881	29.3	+42.8	+614.9	2	0.08
'26/06/15	332	+5	+1.53	2,657	88,361	591	22.2	19,654	22.2	19,664	22.3	+9.25	+156.5	1	0.04
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/12	327	-19	-5.49	5,880	196,445	2,302	39.1	77,156	39.3	77,195	39.3	+38.8	+168.5	2	0.03
'26/06/11	346	-9.5	-2.67	3,371	116,664	1,758	52.1	60,905	52.2	61,105	52.4	+199.7	+1,136	4	0.12
'26/06/10	355.5	-8	-2.2	3,153	116,762	1,765	56	65,416	56	65,420	56	+4.2	+23.8	12	0.38
'26/06/09	363.5	+10.5	+2.97	1,345	48,439	676	50.3	24,259	50.1	24,330	50.2	+71.35	+1,055	1	0.07
'26/06/08	353	-11.5	-3.16	2,163	72,851	972	44.9	32,659	44.8	33,027	45.3	+368.4	+3,791	2	0.09
'26/06/05	364.5	-1.5	-0.41	2,763	98,903	1,421	51.4	50,908	51.5	50,906	51.5	-2.1	-14.78	3	0.11
'26/06/04	366	-9	-2.4	1,882	68,805	633	33.6	23,139	33.6	23,156	33.7	+17.1	+270.1	2	0.11
'26/06/03	375	+1	+0.27	1,558	59,045	710	45.6	26,903	45.6	26,944	45.6	+40.35	+568.3	2	0.13
'26/06/02	374	-6	-1.58	1,987	74,783	822	41.4	31,001	41.5	31,021	41.5	+19.9	+242.1	0	0
'26/06/01	380	-3	-0.78	1,813	69,338	702	38.7	26,889	38.8	26,903	38.8	+13.5	+192.3	3	0.17
'26/05/29	383	+13	+3.51	2,025	76,835	858	42.4	32,457	42.2	32,553	42.4	+95.55	+1,114	0	0
'26/05/28	370	-15.5	-4.02	2,756	104,033	1,006	36.5	37,995	36.5	38,149	36.7	+153.5	+1,526	0	0
'26/05/27	385.5	-5.5	-1.41	3,012	117,373	1,185	39.3	46,243	39.4	46,337	39.5	+94	+793.2	0	0
'26/05/26	391	+6	+1.56	2,491	96,704	1,140	45.8	44,210	45.7	44,264	45.8	+54.75	+480.3	4	0.16
'26/05/25	385	-2.5	-0.65	3,532	138,750	1,469	41.6	57,603	41.5	57,918	41.7	+315.4	+2,147	4	0.11
'26/05/22	387.5	+11	+2.92	2,468	95,706	1,097	44.4	42,433	44.3	42,496	44.4	+63.3	+577	3	0.12
'26/05/21	376.5	+12	+3.29	2,223	84,210	1,091	49.1	41,265	49	41,320	49.1	+54.25	+497.3	1	0.04
'26/05/20	364.5	-14.5	-3.83	4,834	176,544	2,568	53.1	93,683	53.1	93,951	53.2	+268.4	+1,045	2	0.04
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/19	379	-2	-0.52	2,793	106,513	1,578	56.5	60,233	56.5	60,253	56.6	+19.75	+125.2	0	0
'26/05/18	381	-10	-2.56	5,899	229,372	2,846	48.2	111,054	48.4	111,043	48.4	-10.65	-37.42	6	0.1
'26/05/15	391	-20	-4.87	13,209	546,069	7,748	58.7	320,635	58.7	321,317	58.8	+682	+880.2	31	0.23
'26/05/14	411	+37	+9.89	8,990	365,763	1,893	21.1	76,302	20.9	77,148	21.1	+846.2	+4,470	1	0.01
'26/05/13	374	-7	-1.84	3,415	128,942	1,608	47.1	60,815	47.2	60,838	47.2	+23.25	+144.6	2	0.06
'26/05/12	381	-10	-2.56	5,265	205,513	2,597	49.3	101,741	49.5	101,635	49.5	-106	-408.2	20	0.38
'26/05/11	391	+3	+0.77	4,922	190,404	2,286	46.4	88,309	46.4	88,764	46.6	+455	+1,990	5	0.1
'26/05/08	388	-19	-4.67	7,886	311,482	3,651	46.3	144,220	46.3	144,750	46.5	+529.8	+1,451	17	0.22
'26/05/07	407	+1	+0.25	8,150	333,458	4,468	54.8	182,078	54.6	182,870	54.8	+792.2	+1,773	10	0.12
'26/05/06	406	+3	+0.74	6,899	277,849	3,639	52.7	146,476	52.7	146,706	52.8	+229.6	+630.9	11	0.16
'26/05/05	403	+10.5	+2.68	4,302	171,119	1,949	45.3	77,198	45.1	77,587	45.3	+389.2	+1,997	2	0.05
'26/05/04	392.5	+10	+2.61	5,229	203,223	2,905	55.6	112,522	55.4	112,602	55.4	+80.6	+277.5	3	0.06
'26/04/30	382.5	-4	-1.03	6,295	243,912	3,227	51.3	124,754	51.1	125,199	51.3	+445	+1,379	7	0.11
'26/04/29	386.5	-14.5	-3.62	6,481	254,861	2,935	45.3	115,616	45.4	115,819	45.4	+203.2	+692.3	4	0.06
'26/04/28	401	+26.5	+7.08	7,876	309,976	3,900	49.5	152,573	49.2	153,323	49.5	+750.6	+1,925	8	0.1
'26/04/27	374.5	+9	+2.46	8,584	317,074	4,568	53.2	168,077	53	169,143	53.3	+1,066	+2,334	3	0.03
'26/04/24	365.5	-11	-2.92	9,744	356,696	4,746	48.7	173,828	48.7	174,607	49	+778.6	+1,641	3	0.03
'26/04/23	376.5	-41.5	-9.93	12,931	505,233	5,339	41.3	209,839	41.5	209,324	41.4	-514.8	-964.1	2	0.02
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/22	418	-20.5	-4.68	7,806	334,755	3,340	42.8	143,413	42.8	144,058	43	+644.6	+1,930	13	0.17
'26/04/21	438.5	-3	-0.68	10,861	481,318	6,052	55.7	267,815	55.6	269,214	55.9	+1,399	+2,311	11	0.1
'26/04/20	441.5	+40	+9.96	6,563	285,671	2,451	37.3	106,151	37.2	106,996	37.5	+845.4	+3,449	4	0.06
'26/04/17	401.5	+9	+2.29	8,855	354,823	3,602	40.7	144,604	40.8	144,235	40.6	-368.6	-1,023	96	1.08
'26/04/16	392.5	-4	-1.01	13,967	548,510	5,056	36.2	198,658	36.2	198,154	36.1	-503.8	-996.3	214	1.53
'26/04/15	396.5	+36	+9.99	10,587	413,680	2,353	22.2	91,131	22	92,173	22.3	+1,042	+4,427	0	0
'26/04/14	360.5	+1	+0.28	18,034	672,675	7,428	41.2	277,416	41.2	275,656	41	-1,760	-2,370	0	0
'26/04/13	359.5	+25	+7.47	14,326	503,773	4,657	32.5	161,955	32.1	164,506	32.7	+2,551	+5,479	0	0
'26/04/10	334.5	+7.5	+2.29	11,921	403,480	6,270	52.6	212,158	52.6	212,168	52.6	+9.2	+14.67	0	0
'26/04/09	327	+22	+7.21	10,132	324,183	3,877	38.3	122,732	37.9	123,993	38.2	+1,261	+3,253	16	0.16
'26/04/08	305	+26.5	+9.52	7,793	231,990	2,715	34.8	80,229	34.6	80,991	34.9	+761.8	+2,806	3	0.04
'26/04/07	278.5	+2	+0.72	2,654	73,909	1,285	48.4	35,761	48.4	35,913	48.6	+152.6	+1,187	0	0
'26/04/02	276.5	-6	-2.12	3,261	91,605	1,562	47.9	43,943	48	44,025	48.1	+82	+525	1	0.03
'26/04/01	282.5	+14.5	+5.41	3,153	88,921	1,354	42.9	38,166	42.9	38,173	42.9	+7.5	+55.39	2	0.06
'26/03/31	268	-24.5	-8.38	6,071	168,472	2,519	41.5	70,169	41.7	70,131	41.6	-38.45	-152.6	1	0.02
'26/03/30	292.5	-11.5	-3.78	4,371	130,246	2,283	52.2	68,056	52.3	68,164	52.3	+108.2	+473.9	3	0.07
'26/03/27	304	+3	+1	5,710	170,507	3,216	56.3	95,811	56.2	96,068	56.3	+257.2	+799.9	6	0.11
'26/03/26	301	+14	+4.88	9,201	278,808	4,249	46.2	128,109	45.9	128,726	46.2	+616.6	+1,451	16	0.17
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/25	287	+11.5	+4.17	2,537	73,397	1,137	44.8	32,844	44.7	32,882	44.8	+38.25	+336.4	2	0.08
'26/03/24	275.5	-9.5	-3.33	3,348	93,847	1,816	54.2	50,925	54.3	51,047	54.4	+122.4	+674	1	0.03
'26/03/23	285	-21	-6.86	4,174	120,108	1,573	37.7	45,279	37.7	45,412	37.8	+132.7	+843.6	12	0.29
'26/03/20	306	+14.5	+4.97	9,118	274,950	4,709	51.6	141,365	51.4	141,762	51.6	+396.8	+842.7	15	0.16
'26/03/19	291.5	+16.5	+6	6,476	188,393	2,820	43.5	81,405	43.2	82,136	43.6	+731	+2,592	8	0.12
'26/03/18	275	+2.5	+0.92	1,720	47,608	669	38.9	18,470	38.8	18,489	38.8	+19	+284	1	0.06
'26/03/17	272.5	-1.5	-0.55	2,081	57,239	767	36.9	21,083	36.8	21,137	36.9	+53.55	+698.2	0	0
'26/03/16	274	-1	-0.36	1,270	34,721	534	42.1	14,594	42	14,630	42.1	+35.4	+662.9	0	0
'26/03/13	275	+11	+4.17	3,031	82,478	1,247	41.1	33,714	40.9	33,874	41.1	+160	+1,283	3	0.1
'26/03/12	264	-1.5	-0.56	1,832	49,015	875	47.7	23,392	47.7	23,453	47.8	+60.6	+692.6	2	0.11
'26/03/11	265.5	+4	+1.53	2,860	77,355	1,266	44.3	34,297	44.3	34,306	44.3	+9	+71.09	2	0.07
'26/03/10	261.5	+18	+7.39	4,643	119,319	1,695	36.5	43,411	36.4	43,627	36.6	+216.7	+1,278	2	0.04
'26/03/09	243.5	-27	-9.98	2,474	60,611	385	15.6	9,464	15.6	9,481	15.6	+17.35	+450.6	0	0
'26/03/06	270.5	-4	-1.46	2,549	70,188	1,234	48.4	33,958	48.4	33,992	48.4	+34.15	+276.7	1	0.04
'26/03/05	274.5	+12.5	+4.77	3,859	106,077	1,753	45.4	48,102	45.3	48,325	45.6	+223.4	+1,274	1	0.03
'26/03/04	262	-17	-6.09	5,227	137,716	1,867	35.7	49,197	35.7	49,495	35.9	+297.6	+1,594	5	0.1
'26/03/03	279	-7.5	-2.62	3,310	93,277	1,207	36.5	34,105	36.6	34,308	36.8	+203.4	+1,686	3	0.09
'26/03/02	286.5	-5.5	-1.88	2,969	85,376	1,012	34.1	29,133	34.1	29,170	34.2	+36.8	+363.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/26	292	-2.5	-0.85	1,598	46,915	444	27.8	13,032	27.8	13,049	27.8	+17.6	+396.4	5	0.31
'26/02/25	294.5	-5	-1.67	2,303	67,891	814	35.3	24,001	35.4	24,059	35.4	+58.1	+713.8	1	0.04
'26/02/24	299.5	+3.5	+1.18	2,998	89,419	1,567	52.3	46,759	52.3	46,736	52.3	-23.85	-152.2	0	0
'26/02/23	296	-15	-4.82	6,878	203,886	2,912	42.3	86,449	42.4	86,416	42.4	-33.15	-113.8	7	0.1
'26/02/11	311	-0.5	-0.16	9,667	310,354	5,325	55.1	170,792	55	170,396	54.9	-396.4	-744.5	10	0.1
'26/02/10	311.5	+2.5	+0.81	3,113	96,981	1,505	48.3	46,867	48.3	46,866	48.3	-0.8	-5.316	0	0
'26/02/09	309	+19.5	+6.74	3,403	104,617	1,285	37.8	39,131	37.4	39,529	37.8	+398.6	+3,102	0	0
'26/02/06	289.5	-16.5	-5.39	3,027	88,955	1,287	42.5	37,925	42.6	38,069	42.8	+144.4	+1,122	1	0.03
'26/02/05	306	-5	-1.61	2,119	65,363	1,136	53.6	35,026	53.6	35,039	53.6	+13.65	+120.2	0	0
'26/02/04	311	+11	+3.67	4,244	130,985	1,235	29.1	37,699	28.8	38,022	29	+322.9	+2,615	4	0.09
'26/02/03	300	+18	+6.38	2,488	73,851	1,047	42.1	30,946	41.9	31,137	42.2	+190.7	+1,821	6	0.24
'26/02/02	282	-16	-5.37	3,196	91,375	1,086	34	31,024	34	31,126	34.1	+102	+938.8	0	0
'26/01/30	298	-10	-3.25	2,024	60,524	775	38.3	23,185	38.3	23,207	38.3	+22.7	+292.9	0	0
'26/01/29	308	-8	-2.53	2,404	74,257	931	38.7	28,789	38.8	28,822	38.8	+33.7	+362	2	0.08
'26/01/28	316	+7	+2.27	3,054	95,673	1,240	40.6	38,755	40.5	38,791	40.5	+35.85	+289.1	0	0
'26/01/27	309	-1.5	-0.48	2,122	65,877	847	39.9	26,311	39.9	26,309	39.9	-1.95	-23.02	0	0
'26/01/26	310.5	+14.5	+4.9	4,344	133,783	1,349	31.1	41,233	30.8	41,593	31.1	+360.4	+2,671	0	0
'26/01/23	296	-2.5	-0.84	1,613	48,112	611	37.9	18,256	37.9	18,267	38	+11.25	+184.1	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/22	298.5	+6	+2.05	1,879	56,267	629	33.5	18,825	33.5	18,810	33.4	-14.6	-232.1	1	0.05
'26/01/21	292.5	-5.5	-1.85	2,452	72,758	1,163	47.4	34,628	47.6	34,594	47.5	-34.55	-297.1	0	0
'26/01/20	298	+6.5	+2.23	1,892	55,574	778	41.1	22,835	41.1	22,876	41.2	+40.9	+525.7	1	0.05
'26/01/19	291.5	-12.5	-4.11	4,257	125,773	1,281	30.1	37,913	30.1	37,838	30.1	-74.6	-582.4	2	0.05
'26/01/16	304	-7.5	-2.41	4,448	135,498	1,080	24.3	33,038	24.4	33,006	24.4	-32.4	-300	0	0
'26/01/15	311.5	+3	+0.97	2,354	73,315	1,086	46.1	33,788	46.1	33,818	46.1	+30.15	+277.6	2	0.08
'26/01/14	308.5	-1.5	-0.48	2,938	91,883	1,311	44.6	41,031	44.7	41,080	44.7	+49.8	+379.9	3	0.1
'26/01/13	310	-10	-3.12	3,523	110,478	1,369	38.9	43,047	39	43,062	39	+15.65	+114.3	2	0.06
'26/01/12	320	+8	+2.56	5,462	170,745	2,169	39.7	67,258	39.4	67,815	39.7	+556.7	+2,567	3	0.05
'26/01/09	312	+0.5	+0.16	2,803	87,961	1,400	49.9	44,036	50.1	43,937	50	-98.85	-706.1	1	0.04
'26/01/08	311.5	-3.5	-1.11	2,669	83,716	1,167	43.7	36,578	43.7	36,645	43.8	+66.4	+569	10	0.37
'26/01/07	315	-6	-1.87	5,213	164,299	2,748	52.7	86,524	52.7	86,865	52.9	+341.2	+1,241	13	0.25
'26/01/06	321	+16	+5.25	5,367	170,102	1,976	36.8	62,295	36.6	62,661	36.8	+365.8	+1,851	1	0.02
'26/01/05	305	-4	-1.29	3,223	98,688	1,190	36.9	36,484	37	36,486	37	+1.75	+14.71	2	0.06
'26/01/02	309	-8	-2.52	4,451	138,664	1,218	27.4	38,008	27.4	37,972	27.4	-36.15	-296.8	3	0.07
'25/12/31	317	-2	-0.63	5,448	176,023	2,474	45.4	80,038	45.5	80,250	45.6	+212.2	+857.9	8	0.15
'25/12/30	319	-1	-0.31	1,510	48,147	555	36.8	17,688	36.7	17,719	36.8	+31.25	+563.1	1	0.07
'25/12/29	320	-3.5	-1.08	2,001	64,181	687	34.3	22,037	34.3	22,054	34.4	+17	+247.5	1	0.05
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/26	323.5	-2	-0.61	2,944	96,449	1,367	46.4	44,835	46.5	44,773	46.4	-61.75	-451.7	1	0.03
'25/12/24	325.5	0	0	4,557	148,518	2,131	46.8	69,457	46.8	69,486	46.8	+29.6	+138.9	7	0.15
'25/12/23	325.5	+7	+2.2	5,199	170,077	2,240	43.1	73,209	43	73,304	43.1	+94.55	+422.1	7	0.13
'25/12/22	318.5	+4	+1.27	3,431	109,511	1,444	42.1	46,062	42.1	46,107	42.1	+44.75	+309.9	0	0
'25/12/19	314.5	+3	+0.96	3,586	113,045	1,724	48.1	54,328	48.1	54,374	48.1	+45.95	+266.5	3	0.08
'25/12/18	311.5	-1.5	-0.48	5,097	152,163	1,425	28	44,186	29	44,294	29.1	+107.7	+755.8	6	0.12
'25/12/17	313	-3	-0.95	4,194	132,549	2,137	51	67,559	51	67,567	51	+8.5	+39.78	4	0.1
'25/12/16	316	-23.5	-6.92	12,801	410,324	5,568	43.5	178,166	43.4	178,439	43.5	+272.8	+489.9	5	0.04
'25/12/15	339.5	-13.5	-3.82	12,295	427,831	6,238	50.7	217,988	51	216,878	50.7	-1,110	-1,780	3	0.02
'25/12/12	353	+16.5	+4.9	6,546	226,719	2,671	40.8	91,882	40.5	92,169	40.7	+286.2	+1,072	3	0.05
'25/12/11	336.5	-14.5	-4.13	7,323	251,409	2,878	39.3	98,968	39.4	98,911	39.3	-57.4	-199.4	8	0.11
'25/12/10	351	+4	+1.15	9,268	329,531	5,355	57.8	190,312	57.8	190,291	57.7	-20.95	-39.12	5	0.05
'25/12/09	347	+15.5	+4.68	9,129	314,277	4,064	44.5	139,278	44.3	140,032	44.6	+754.4	+1,856	7	0.08
'25/12/08	331.5	-7	-2.07	6,418	213,078	2,769	43.1	92,022	43.2	92,180	43.3	+157.6	+569.2	4	0.06
'25/12/05	338.5	+6	+1.8	5,074	171,523	2,918	57.5	98,516	57.4	98,660	57.5	+143.3	+491.1	9	0.18
'25/12/04	332.5	-3	-0.89	6,132	206,139	3,040	49.6	102,196	49.6	102,234	49.6	+37.95	+124.8	19	0.31
'25/12/03	335.5	-22.5	-6.28	13,370	458,992	5,977	44.7	205,745	44.8	205,449	44.8	-296.3	-495.7	13	0.1
'25/12/02	358	-15	-4.02	15,207	557,523	8,777	57.7	322,148	57.8	322,101	57.8	-46.25	-52.69	13	0.09
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/01	373	+19	+5.37	17,908	656,251	10,957	61.2	400,076	61	401,551	61.2	+1,475	+1,346	33	0.18
'25/11/28	354	+19.5	+5.83	14,003	492,062	6,465	46.2	225,853	45.9	227,111	46.2	+1,259	+1,947	19	0.14
'25/11/27	334.5	+19	+6.02	12,701	421,739	5,830	45.9	192,389	45.6	193,956	46	+1,566	+2,687	21	0.17
'25/11/26	315.5	-0.5	-0.16	7,858	252,323	4,919	62.6	157,980	62.6	157,890	62.6	-90.65	-184.3	12	0.15
'25/11/25	316	+11	+3.61	7,910	251,870	3,940	49.8	125,064	49.7	125,389	49.8	+325.6	+826.3	6	0.08
'25/11/24	305	+8.5	+2.87	3,989	119,582	2,083	52.2	62,370	52.2	62,495	52.3	+125	+599.9	5	0.13
'25/11/21	296.5	-22	-6.91	6,094	183,499	2,458	40.3	74,255	40.5	74,076	40.4	-178.5	-726.2	5	0.08
'25/11/20	318.5	+12.5	+4.08	9,171	295,046	4,785	52.2	153,755	52.1	153,894	52.2	+138.2	+288.7	9	0.1
'25/11/19	306	+12	+4.08	4,627	139,330	2,386	51.6	71,617	51.4	71,768	51.5	+150.6	+631.2	4	0.09
'25/11/18	294	-23	-7.26	9,594	288,446	4,124	43	124,096	43	124,625	43.2	+529.2	+1,283	6	0.06
'25/11/17	317	0	0	8,401	273,131	4,619	55	149,989	54.9	150,344	55	+354.7	+767.9	18	0.21
'25/11/14	317	-4.5	-1.4	5,164	163,246	2,627	50.9	82,948	50.8	83,143	50.9	+195.1	+742.7	7	0.14
'25/11/13	321.5	+11.5	+3.71	6,674	210,301	2,996	44.9	94,108	44.7	94,233	44.8	+124.6	+415.9	7	0.1
'25/11/12	310	+6	+1.97	7,049	221,246	3,964	56.2	124,334	56.2	124,409	56.2	+75.35	+190.1	9	0.13
'25/11/11	304	-10	-3.18	8,312	258,031	3,141	37.8	97,638	37.8	97,470	37.8	-167.9	-534.5	5	0.06
'25/11/10	314	+5	+1.62	6,337	199,455	2,792	44.1	87,835	44	87,874	44.1	+39.4	+141.1	4	0.06
'25/11/07	309	-4.5	-1.44	7,933	250,589	4,505	56.8	142,340	56.8	142,242	56.8	-98.35	-218.3	11	0.14
'25/11/06	313.5	-17	-5.14	19,581	631,824	10,089	51.5	325,946	51.6	325,301	51.5	-644.8	-639.1	15	0.08
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/05	330.5	-9.5	-2.79	13,808	441,573	7,044	51	224,342	50.8	226,432	51.3	+2,090	+2,967	16	0.12
'25/11/04	340	-19.5	-5.42	9,957	345,547	4,208	42.3	146,090	42.3	146,554	42.4	+464.2	+1,103	9	0.09
'25/11/03	359.5	+7	+1.99	11,465	407,478	5,747	50.1	204,017	50.1	204,759	50.3	+742.3	+1,292	10	0.09
'25/10/31	352.5	+32	+9.98	17,250	597,639	6,465	37.5	222,533	37.2	224,510	37.6	+1,976	+3,057	7	0.04
'25/10/30	320.5	+6	+1.91	9,062	295,171	4,275	47.2	138,956	47.1	139,213	47.2	+256.8	+600.7	7	0.08
'25/10/29	314.5	+7	+2.28	7,320	230,657	3,455	47.2	108,710	47.1	108,726	47.1	+16	+46.31	8	0.11

5439 高技 / 現股當沖(日)

5439 高技

新聞及公告

5439 高技 現股當沖

5439 高技 現股當沖 與 日K線圖

5439 高技現股當沖

5439 高技現股當沖與日K線圖