1531
13.4
TWD-0.05 (-0.37%)
2025.04.02收盤
高林股－現股當沖
高林股最新現股當沖狀況
整理高林股最新(2025/04/02) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的10.5%。當日現股當沖之總損益為-250元、每張平均損益則為-21元。
開盤價
13.45
收盤價
13.4
當日範圍
13.3 - 13.45
成交張數
114
開盤價(昨)
13.55
收盤價(昨)
13.45
昨日範圍
13.45 - 13.55
成交張數(昨)
74
成交金額
152.35萬
成交金額(昨)
99.87萬
52週範圍
13.25 - 17.7
發行股數
2億
市值
24億
現股當沖－歷史逐日資訊
開盤價
13.45
收盤價
13.4
成交張數
114
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(%) | ||||||
| 2025/04/02 | 13.4 | -0.05 | -0.37 | 114 | 152.73 | 12 | 10.5 | 16.04 | 10.5 | 16.01 | 10.48 | -0.03 | -20.83 | 0 | 0 |
| 2025/04/01 | 13.45 | +0.05 | +0.37 | 74 | 100.31 | 9 | 12.11 | 12.12 | 12.09 | 12.15 | 12.11 | +0.03 | +27.78 | 0 | 0 |
| 2025/03/31 | 13.4 | -0.2 | -1.47 | 281 | 373.33 | 40 | 14.23 | 53.1 | 14.22 | 53.45 | 14.32 | +0.35 | +88.75 | 0 | 0 |
| 2025/03/28 | 13.6 | -0.25 | -1.81 | 382 | 520.13 | 41 | 10.74 | 55.55 | 10.68 | 55.91 | 10.75 | +0.35 | +86.59 | 0 | 0 |
| 2025/03/27 | 13.85 | -0.1 | -0.72 | 109 | 151.25 | 23 | 21.05 | 31.76 | 21 | 31.96 | 21.13 | +0.2 | +89.13 | 0 | 0 |
| 2025/03/26 | 13.95 | +0.1 | +0.72 | 122 | 168.64 | 20 | 16.46 | 27.7 | 16.43 | 27.98 | 16.59 | +0.28 | +142.5 | 0 | 0 |
| 2025/03/25 | 13.85 | +0 | +0 | 108 | 148.32 | 9 | 8.37 | 12.39 | 8.36 | 12.46 | 8.4 | +0.07 | +72.22 | 0 | 0 |
| 2025/03/24 | 13.85 | -0.05 | -0.36 | 38 | 52.53 | 1 | 2.64 | 1.38 | 2.63 | 1.39 | 2.64 | +0.01 | +50 | 0 | 0 |
| 2025/03/21 | 13.9 | +0.05 | +0.36 | 57 | 79.26 | 6 | 10.48 | 8.29 | 10.47 | 8.32 | 10.5 | +0.03 | +41.67 | 0 | 0 |
| 2025/03/20 | 13.85 | +0.05 | +0.36 | 194 | 271.41 | 25 | 12.87 | 34.91 | 12.86 | 34.85 | 12.84 | -0.06 | -24 | 0 | 0 |
| 2025/03/19 | 13.8 | -0.2 | -1.43 | 142 | 197.24 | 17 | 11.94 | 23.52 | 11.92 | 23.55 | 11.94 | +0.03 | +17.65 | 0 | 0 |
| 2025/03/18 | 14 | +0.15 | +1.08 | 146 | 204.18 | 33 | 22.65 | 46.23 | 22.64 | 46.28 | 22.67 | +0.06 | +16.67 | 0 | 0 |
| 2025/03/17 | 13.85 | +0.25 | +1.84 | 184 | 253.82 | 26 | 14.12 | 35.82 | 14.11 | 35.84 | 14.12 | +0.02 | +7.69 | 0 | 0 |
| 2025/03/14 | 13.6 | +0.3 | +2.26 | 222 | 300.16 | 40 | 18.04 | 54.17 | 18.05 | 54.38 | 18.12 | +0.2 | +50 | 0 | 0 |
| 2025/03/13 | 13.3 | -0.55 | -3.97 | 547 | 741.04 | 34 | 6.21 | 46.1 | 6.22 | 46.06 | 6.22 | -0.04 | -11.76 | 0 | 0 |
| 2025/03/12 | 13.85 | -0.05 | -0.36 | 200 | 276.24 | 16 | 8.01 | 22.14 | 8.01 | 22.13 | 8.01 | -0.01 | -6.25 | 0 | 0 |
| 2025/03/11 | 13.9 | -0.25 | -1.77 | 169 | 235.28 | 22 | 13.02 | 30.66 | 13.03 | 30.71 | 13.05 | +0.06 | +25 | 0 | 0 |
| 2025/03/10 | 14.15 | +0.05 | +0.35 | 149 | 211.58 | 19 | 12.71 | 26.84 | 12.69 | 26.98 | 12.75 | +0.14 | +71.05 | 0 | 0 |
| 2025/03/07 | 14.1 | -0.1 | -0.7 | 46 | 65.2 | 19 | 41.28 | 26.83 | 41.15 | 26.86 | 41.19 | +0.03 | +15.79 | 0 | 0 |
| 2025/03/06 | 14.2 | -0.2 | -1.39 | 188 | 268.71 | 72 | 38.3 | 102.59 | 38.18 | 102.93 | 38.3 | +0.34 | +47.22 | 0 | 0 |
| 2025/03/05 | 14.4 | +0.1 | +0.7 | 135 | 193.33 | 45 | 33.22 | 64.3 | 33.26 | 64.28 | 33.25 | -0.01 | -3.33 | 0 | 0 |
| 2025/03/04 | 14.3 | -0.05 | -0.35 | 90 | 128.39 | 27 | 29.95 | 38.55 | 30.02 | 38.44 | 29.94 | -0.11 | -40.74 | 0 | 0 |
| 2025/03/03 | 14.35 | -0.05 | -0.35 | 176 | 250.36 | 41 | 23.25 | 58.58 | 23.4 | 58.04 | 23.18 | -0.54 | -130.49 | 0 | 0 |
| 2025/02/27 | 14.4 | -0.05 | -0.35 | 230 | 329.17 | 50 | 21.71 | 71.81 | 21.82 | 71.43 | 21.7 | -0.38 | -76 | 0 | 0 |
| 2025/02/26 | 14.45 | +0 | +0 | 113 | 162.6 | 33 | 29.17 | 47.53 | 29.23 | 47.44 | 29.17 | -0.1 | -28.79 | 0 | 0 |
| 2025/02/25 | 14.45 | -0.05 | -0.34 | 149 | 214.29 | 39 | 26.24 | 56.2 | 26.23 | 56.29 | 26.27 | +0.09 | +23.08 | 0 | 0 |
| 2025/02/24 | 14.5 | +0.05 | +0.35 | 129 | 186.38 | 24 | 18.66 | 34.73 | 18.64 | 34.78 | 18.66 | +0.05 | +20.83 | 0 | 0 |
| 2025/02/21 | 14.45 | +0.05 | +0.35 | 377 | 545.52 | 113 | 29.94 | 162.65 | 29.81 | 163.79 | 30.02 | +1.15 | +101.33 | 0 | 0 |
| 2025/02/20 | 14.4 | +0.05 | +0.35 | 94 | 134.12 | 21 | 22.41 | 30.04 | 22.4 | 30.09 | 22.43 | +0.05 | +23.81 | 0 | 0 |
| 2025/02/19 | 14.35 | -0.05 | -0.35 | 230 | 328.68 | 47 | 20.43 | 67.14 | 20.43 | 67.28 | 20.47 | +0.14 | +29.79 | 0 | 0 |
| 2025/02/18 | 14.4 | +0 | +0 | 189 | 269.24 | 41 | 21.7 | 58.71 | 21.81 | 58.37 | 21.68 | -0.34 | -82.93 | 0 | 0 |
| 2025/02/17 | 14.4 | +0.1 | +0.7 | 91 | 130.7 | 13 | 14.29 | 18.65 | 14.27 | 18.66 | 14.28 | +0.01 | +11.54 | 0 | 0 |
| 2025/02/14 | 14.3 | +0.2 | +1.42 | 267 | 382.48 | 50 | 18.71 | 71.2 | 18.62 | 71.58 | 18.71 | +0.38 | +76 | 0 | 0 |
| 2025/02/13 | 14.1 | +0.15 | +1.08 | 134 | 188.06 | 27 | 20.18 | 37.91 | 20.16 | 37.94 | 20.17 | +0.03 | +11.11 | 0 | 0 |
| 2025/02/12 | 13.95 | +0.25 | +1.82 | 289 | 402.22 | 28 | 9.69 | 38.74 | 9.63 | 39.28 | 9.77 | +0.54 | +191.07 | 0 | 0 |
| 2025/02/11 | 13.7 | +0 | +0 | 226 | 308.54 | 43 | 19.06 | 58.74 | 19.04 | 58.77 | 19.05 | +0.03 | +5.81 | 0 | 0 |
| 2025/02/10 | 13.7 | +0.05 | +0.37 | 83 | 113.45 | 18 | 21.61 | 24.57 | 21.66 | 24.5 | 21.6 | -0.07 | -38.89 | 0 | 0 |
| 2025/02/07 | 13.65 | -0.1 | -0.73 | 139 | 189.52 | 33 | 23.76 | 45.01 | 23.75 | 45.05 | 23.77 | +0.04 | +13.64 | 0 | 0 |
| 2025/02/06 | 13.75 | +0.1 | +0.73 | 114 | 156.35 | 31 | 27.26 | 42.51 | 27.19 | 42.55 | 27.21 | +0.04 | +14.52 | 0 | 0 |
| 2025/02/05 | 13.65 | +0.3 | +2.25 | 245 | 331.39 | 55 | 22.44 | 74.31 | 22.43 | 74.74 | 22.55 | +0.42 | +77.27 | 0 | 0 |
| 2025/02/04 | 13.35 | +0.05 | +0.38 | 71 | 94.35 | 11 | 15.49 | 14.62 | 15.5 | 14.64 | 15.52 | +0.02 | +18.18 | 0 | 0 |
| 2025/02/03 | 13.3 | -0.25 | -1.85 | 202 | 268.13 | 53 | 26.23 | 70.17 | 26.17 | 70.5 | 26.29 | +0.34 | +63.21 | 0 | 0 |
| 2025/01/22 | 13.55 | +0 | +0 | 339 | 456.41 | 56 | 16.54 | 75.5 | 16.54 | 75.58 | 16.56 | +0.09 | +16.07 | 0 | 0 |
| 2025/01/21 | 13.55 | +0.15 | +1.12 | 84 | 113.96 | 9 | 10.65 | 12.14 | 10.66 | 12.16 | 10.67 | +0.02 | +22.22 | 0 | 0 |
| 2025/01/20 | 13.4 | +0.1 | +0.75 | 77 | 103.9 | 7 | 9.03 | 9.4 | 9.05 | 9.39 | 9.04 | -0.01 | -14.29 | 0 | 0 |
| 2025/01/17 | 13.3 | -0.15 | -1.12 | 44 | 59.46 | 1 | 2.25 | 1.33 | 2.24 | 1.34 | 2.26 | +0.01 | +150 | 0 | 0 |
| 2025/01/16 | 13.45 | +0.05 | +0.37 | 103 | 138.81 | 9 | 8.71 | 12.12 | 8.74 | 12.1 | 8.71 | -0.03 | -33.33 | 0 | 0 |
| 2025/01/15 | 13.4 | +0.15 | +1.13 | 153 | 205.67 | 26 | 16.95 | 34.66 | 16.85 | 34.9 | 16.97 | +0.23 | +88.46 | 0 | 0 |
| 2025/01/14 | 13.25 | +0 | +0 | 120 | 158.27 | 23 | 19.24 | 30.43 | 19.22 | 30.4 | 19.21 | -0.03 | -10.87 | 0 | 0 |
| 2025/01/13 | 13.25 | -0.3 | -2.21 | 599 | 784.61 | 129 | 21.54 | 168.83 | 21.52 | 170.18 | 21.69 | +1.34 | +104.26 | 0 | 0 |
| 2025/01/10 | 13.55 | +0.3 | +2.26 | 417 | 566.67 | 162 | 38.86 | 219.87 | 38.8 | 220.37 | 38.89 | +0.5 | +30.86 | 0 | 0 |
| 2025/01/09 | 13.25 | -0.4 | -2.93 | 396 | 530.44 | 67 | 16.93 | 89.65 | 16.9 | 89.96 | 16.96 | +0.31 | +46.27 | 0 | 0 |
| 2025/01/08 | 13.65 | -0.05 | -0.36 | 318 | 433.8 | 108 | 33.94 | 147.33 | 33.96 | 147.97 | 34.11 | +0.64 | +58.8 | 0 | 0 |
| 2025/01/07 | 13.7 | -0.25 | -1.79 | 180 | 248.38 | 25 | 13.91 | 34.58 | 13.92 | 34.62 | 13.94 | +0.04 | +18 | 0 | 0 |
| 2025/01/06 | 13.95 | +0.25 | +1.82 | 270 | 381.89 | 69 | 25.51 | 97.02 | 25.41 | 97.55 | 25.54 | +0.53 | +76.09 | 0 | 0 |
| 2025/01/03 | 13.7 | -0.3 | -2.14 | 332 | 458.1 | 41 | 12.36 | 56.93 | 12.43 | 56.69 | 12.37 | -0.24 | -58.54 | 0 | 0 |
| 2025/01/02 | 14 | -0.1 | -0.71 | 391 | 542.7 | 132 | 33.78 | 183.16 | 33.75 | 183.91 | 33.89 | +0.74 | +56.44 | 0 | 0 |
| 2024/12/31 | 14.1 | -0.05 | -0.35 | 273 | 380.51 | 70 | 25.67 | 97.81 | 25.71 | 97.91 | 25.73 | +0.09 | +12.86 | 0 | 0 |
| 2024/12/30 | 14.15 | -0.1 | -0.7 | 163 | 229.65 | 50 | 30.65 | 70.55 | 30.72 | 70.42 | 30.66 | -0.14 | -27 | 0 | 0 |
| 2024/12/27 | 14.25 | +0.3 | +2.15 | 213 | 301.45 | 46 | 21.58 | 64.99 | 21.56 | 65.03 | 21.57 | +0.04 | +7.61 | 0 | 0 |
| 2024/12/26 | 13.95 | -0.05 | -0.36 | 260 | 366.83 | 66 | 25.34 | 92.77 | 25.29 | 92.9 | 25.32 | +0.14 | +20.45 | 0 | 0 |
| 2024/12/25 | 14 | +0.05 | +0.36 | 119 | 166.77 | 29 | 24.36 | 40.67 | 24.39 | 40.63 | 24.36 | -0.04 | -15.52 | 0 | 0 |
| 2024/12/24 | 13.95 | -0.15 | -1.06 | 248 | 345.51 | 68 | 27.45 | 94.8 | 27.44 | 95.36 | 27.6 | +0.56 | +82.35 | 0 | 0 |
| 2024/12/23 | 14.1 | +0.25 | +1.81 | 115 | 163.4 | 20 | 17.35 | 28.36 | 17.36 | 28.36 | 17.35 | -0.01 | -5 | 0 | 0 |
| 2024/12/20 | 13.85 | +0 | +0 | 305 | 427.39 | 68 | 22.27 | 95.06 | 22.24 | 95.1 | 22.25 | +0.04 | +6.62 | 0 | 0 |
| 2024/12/19 | 13.85 | -0.2 | -1.42 | 248 | 343.89 | 37 | 14.91 | 51.26 | 14.91 | 51.27 | 14.91 | +0.01 | +4.05 | 0 | 0 |
| 2024/12/18 | 14.05 | -0.1 | -0.71 | 202 | 285.35 | 60 | 29.7 | 84.58 | 29.64 | 84.67 | 29.67 | +0.08 | +13.33 | 0 | 0 |
| 2024/12/17 | 14.15 | +0.35 | +2.54 | 263 | 368.86 | 46 | 17.52 | 64.32 | 17.44 | 64.7 | 17.54 | +0.39 | +83.7 | 0 | 0 |
| 2024/12/16 | 13.8 | -0.3 | -2.13 | 490 | 678.43 | 149 | 30.44 | 206.16 | 30.39 | 206.28 | 30.41 | +0.13 | +8.72 | 0 | 0 |
| 2024/12/13 | 14.1 | -0.3 | -2.08 | 562 | 800.95 | 138 | 24.56 | 198.06 | 24.73 | 198.02 | 24.72 | -0.04 | -2.54 | 0 | 0 |
| 2024/12/12 | 14.4 | -0.4 | -2.7 | 1,535 | 2,228.59 | 273 | 17.79 | 395.96 | 17.77 | 397.24 | 17.82 | +1.28 | +46.89 | 0 | 0 |
| 2024/12/11 | 14.8 | -0.3 | -1.99 | 595 | 886.31 | 102 | 17.15 | 152.25 | 17.18 | 152.29 | 17.18 | +0.05 | +4.9 | 1 | 0.17 |
| 2024/12/10 | 15.1 | -0.45 | -2.89 | 784 | 1,198.72 | 209 | 26.64 | 319.62 | 26.66 | 320.37 | 26.73 | +0.76 | +36.12 | 0 | 0 |
| 2024/12/09 | 15.55 | -0.1 | -0.64 | 536 | 829.25 | 103 | 19.22 | 159.16 | 19.19 | 160.11 | 19.31 | +0.95 | +92.72 | 0 | 0 |
| 2024/12/06 | 15.65 | -0.4 | -2.49 | 930 | 1,466.73 | 142 | 15.27 | 222.93 | 15.2 | 224.21 | 15.29 | +1.28 | +90.49 | 0 | 0 |
| 2024/12/05 | 16.05 | -0.35 | -2.13 | 1,034 | 1,676.69 | 224 | 21.66 | 365.64 | 21.81 | 364.4 | 21.73 | -1.25 | -55.58 | 1 | 0.1 |
| 2024/12/04 | 16.4 | -0.3 | -1.8 | 985 | 1,625.73 | 195 | 19.79 | 321.47 | 19.77 | 322.98 | 19.87 | +1.51 | +77.44 | 0 | 0 |
| 2024/12/03 | 16.7 | +0.15 | +0.91 | 889 | 1,495.26 | 318 | 35.76 | 534.89 | 35.77 | 534.93 | 35.77 | +0.04 | +1.1 | 17 | 1.91 |
| 2024/12/02 | 16.55 | -0.7 | -4.06 | 1,846 | 3,109.65 | 420 | 22.75 | 707.61 | 22.76 | 709.96 | 22.83 | +2.35 | +55.95 | 2 | 0.11 |
| 2024/11/29 | 17.25 | -0.45 | -2.54 | 2,920 | 5,062.16 | 224 | 7.67 | 365.64 | 7.22 | 364.4 | 7.2 | -1.25 | -55.58 | 1 | 0.03 |
| 2024/11/28 | 17.7 | +1 | +5.99 | 7,944 | 13,839.87 | 4,317 | 54.35 | 7,495.26 | 54.16 | 7,532.16 | 54.42 | +36.91 | +85.49 | 4 | 0.05 |
| 2024/11/27 | 16.7 | +0.8 | +5.03 | 4,217 | 7,143.13 | 2,108 | 49.99 | 3,568.64 | 49.96 | 3,571.64 | 50 | +3 | +14.23 | 13 | 0.31 |
| 2024/11/26 | 15.9 | +0 | +0 | 670 | 1,079.35 | 227 | 33.88 | 366.42 | 33.95 | 364.25 | 33.75 | -2.17 | -95.81 | 0 | 0 |
| 2024/11/25 | 15.9 | +0.1 | +0.63 | 465 | 739.8 | 74 | 15.92 | 117.93 | 15.94 | 118.12 | 15.97 | +0.19 | +25.68 | 0 | 0 |
| 2024/11/22 | 15.8 | -0.3 | -1.86 | 508 | 812.86 | 95 | 18.69 | 152.11 | 18.71 | 152.09 | 18.71 | -0.03 | -2.63 | 0 | 0 |
| 2024/11/21 | 16.1 | +0.25 | +1.58 | 659 | 1,048.81 | 122 | 18.51 | 194.22 | 18.52 | 194.78 | 18.57 | +0.56 | +45.9 | 0 | 0 |
| 2024/11/20 | 15.85 | -0.35 | -2.16 | 526 | 839.7 | 141 | 26.82 | 225.32 | 26.83 | 225.51 | 26.86 | +0.2 | +13.83 | 0 | 0 |
| 2024/11/19 | 16.2 | +0.1 | +0.62 | 984 | 1,580.13 | 345 | 35.06 | 552.17 | 34.94 | 554.75 | 35.11 | +2.58 | +74.64 | 0 | 0 |
| 2024/11/18 | 16.1 | +0.1 | +0.63 | 907 | 1,462.64 | 428 | 47.17 | 689.62 | 47.15 | 690.5 | 47.21 | +0.88 | +20.56 | 1 | 0.11 |
| 2024/11/15 | 16 | -0.7 | -4.19 | 5,040 | 8,374.48 | 3,068 | 60.88 | 5,112.42 | 61.05 | 5,080.9 | 60.67 | -31.52 | -102.72 | 3 | 0.06 |
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。
