1531
12.45
TWD+0.00 (0.00%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的14.66%。當日現股當沖之總損益為+950元、每張平均損益則為+106元。
開盤價
12.55
收盤價
12.45
當日範圍
12.35 - 12.55
成交張數
22
開盤價(昨)
12.2
收盤價(昨)
12.45
昨日範圍
12.15 - 12.5
成交張數(昨)
61
成交金額
27.37萬
成交金額(昨)
75.68萬
52週範圍
10.65 - 17.7
發行股數
2億
市值
23億
現股當沖－歷史逐日資訊
開盤價
12.55
收盤價
12.45
成交張數
22
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(%) | ||||||
| 2025/07/16 | 12.45 | +0.15 | +1.22 | 61 | 76.19 | 9 | 14.66 | 11.04 | 14.48 | 11.13 | 14.61 | +0.1 | +105.56 | 0 | 0 |
| 2025/07/15 | 12.3 | +0.1 | +0.82 | 60 | 73.06 | 5 | 8.39 | 6.04 | 8.27 | 6.14 | 8.4 | +0.1 | +200 | 0 | 0 |
| 2025/07/14 | 12.2 | -0.4 | +0 | 71 | 87.17 | 24 | 34 | 29.77 | 34.16 | 29.53 | 33.88 | -0.24 | -102.08 | 0 | 0 |
| 2025/07/11 | 12.6 | -0.1 | -0.79 | 143 | 181.01 | 6 | 4.2 | 7.62 | 4.21 | 7.62 | 4.21 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/10 | 12.7 | +0.15 | +1.2 | 141 | 176.32 | 29 | 20.6 | 36.09 | 20.47 | 36.39 | 20.64 | +0.29 | +101.72 | 0 | 0 |
| 2025/07/09 | 12.55 | +0 | -0 | 204 | 258.42 | 71 | 34.82 | 91.55 | 35.43 | 88.92 | 34.41 | -2.62 | -369.72 | 0 | 0 |
| 2025/07/08 | 12.55 | -0.5 | -3.83 | 576 | 734.64 | 192 | 33.34 | 246.38 | 33.54 | 244.66 | 33.3 | -1.72 | -89.58 | 0 | 0 |
| 2025/07/07 | 13.05 | +1.15 | +9.66 | 494 | 632.28 | 59 | 11.95 | 74.97 | 11.86 | 75.88 | 12 | +0.92 | +155.08 | 0 | 0 |
| 2025/07/04 | 11.9 | -0.6 | -4.8 | 195 | 234.65 | 38 | 19.51 | 45.88 | 19.55 | 46.43 | 19.79 | +0.56 | +146.05 | 0 | 0 |
| 2025/07/03 | 12.5 | +0.55 | +4.6 | 235 | 291.42 | 22 | 9.36 | 26.97 | 9.25 | 27.29 | 9.36 | +0.32 | +143.18 | 0 | 0 |
| 2025/07/02 | 11.95 | +0 | +0 | 25 | 30.29 | 1 | 3.94 | 1.19 | 3.93 | 1.2 | 3.94 | +0.01 | +50 | 0 | 0 |
| 2025/07/01 | 11.95 | +0.25 | +2.14 | 195 | 233.44 | 35 | 17.94 | 41.42 | 17.75 | 41.75 | 17.88 | +0.33 | +92.86 | 0 | 0 |
| 2025/06/30 | 11.7 | -0.2 | -1.68 | 70 | 82.09 | 3 | 4.29 | 3.52 | 4.28 | 3.51 | 4.28 | -0.01 | -16.67 | 0 | 0 |
| 2025/06/27 | 11.9 | +0.05 | +0.42 | 73 | 86.22 | 17 | 23.23 | 19.93 | 23.12 | 20.06 | 23.27 | +0.13 | +76.47 | 0 | 0 |
| 2025/06/26 | 11.85 | +0.2 | +1.72 | 58 | 67.88 | 18 | 31.19 | 21.16 | 31.18 | 21.2 | 31.24 | +0.04 | +22.22 | 0 | 0 |
| 2025/06/25 | 11.65 | +0 | +0 | 45 | 52.74 | 132 | 291.27 | 306.38 | 580.96 | 301.25 | 571.24 | -5.12 | -388.26 | 0 | 0 |
| 2025/06/24 | 11.65 | +0.3 | +2.64 | 75 | 87.53 | 12 | 15.92 | 13.93 | 15.91 | 13.94 | 15.93 | +0.01 | +12.5 | 0 | 0 |
| 2025/06/23 | 11.35 | -0.2 | -1.73 | 173 | 195.5 | 26 | 15.03 | 29.39 | 15.04 | 29.53 | 15.1 | +0.14 | +51.92 | 0 | 0 |
| 2025/06/20 | 11.55 | -0.15 | -1.28 | 145 | 167.02 | 21 | 14.52 | 24.3 | 14.55 | 24.27 | 14.53 | -0.04 | -16.67 | 0 | 0 |
| 2025/06/19 | 11.7 | -0.2 | -1.68 | 141 | 164.9 | 6 | 4.27 | 7.04 | 4.27 | 7.01 | 4.25 | -0.03 | -41.67 | 0 | 0 |
| 2025/06/18 | 11.9 | -0.1 | -0.83 | 97 | 115.67 | 1 | 1.03 | 1.19 | 1.03 | 1.19 | 1.03 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 12 | +0.05 | +0.42 | 42 | 49.72 | 4 | 9.59 | 4.75 | 9.54 | 4.78 | 9.6 | +0.03 | +75 | 0 | 0 |
| 2025/06/16 | 11.95 | +0.05 | +0.42 | 102 | 120.81 | 9 | 8.81 | 10.64 | 8.81 | 10.71 | 8.86 | +0.07 | +72.22 | 0 | 0 |
| 2025/06/13 | 11.9 | -0.3 | -2.46 | 84 | 100.87 | 9 | 10.68 | 10.78 | 10.69 | 10.86 | 10.76 | +0.07 | +83.33 | 0 | 0 |
| 2025/06/12 | 12.2 | +0.1 | +0.83 | 59 | 71.05 | 10 | 16.95 | 12.03 | 16.92 | 12.11 | 17.04 | +0.08 | +80 | 0 | 0 |
| 2025/06/11 | 12.1 | -0.15 | -1.22 | 155 | 188.05 | 18 | 11.58 | 21.8 | 11.59 | 21.77 | 11.58 | -0.03 | -16.67 | 0 | 0 |
| 2025/06/10 | 12.25 | +0.2 | +1.66 | 79 | 97.03 | 12 | 15.16 | 14.71 | 15.17 | 14.73 | 15.19 | +0.02 | +16.67 | 0 | 0 |
| 2025/06/09 | 12.05 | -0.25 | -2.03 | 237 | 288.43 | 16 | 6.76 | 19.43 | 6.73 | 19.41 | 6.73 | -0.02 | -12.5 | 0 | 0 |
| 2025/06/06 | 12.3 | -0.05 | -0.4 | 78 | 97 | 8 | 10.19 | 9.87 | 10.18 | 9.94 | 10.25 | +0.07 | +87.5 | 0 | 0 |
| 2025/06/05 | 12.35 | +0.15 | +1.23 | 41 | 49.65 | 3 | 7.39 | 3.67 | 7.39 | 3.67 | 7.4 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/04 | 12.2 | +0.2 | +1.67 | 69 | 85.03 | 13 | 18.74 | 15.91 | 18.72 | 15.9 | 18.7 | -0.01 | -11.54 | 0 | 0 |
| 2025/06/03 | 12 | -0.15 | -1.23 | 76 | 91.35 | 6 | 7.94 | 7.29 | 7.97 | 7.28 | 7.97 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/02 | 12.15 | -0.65 | -5.08 | 202 | 248.45 | 12 | 5.94 | 14.87 | 5.98 | 14.74 | 5.93 | -0.12 | -104.17 | 0 | 0 |
| 2025/05/29 | 12.8 | -0.05 | -0.39 | 47 | 59.69 | 3 | 6.37 | 3.81 | 6.38 | 3.81 | 6.37 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/28 | 12.85 | -0.1 | -0.77 | 92 | 118.06 | 13 | 14.07 | 16.65 | 14.1 | 16.59 | 14.05 | -0.06 | -46.15 | 0 | 0 |
| 2025/05/27 | 12.95 | +0 | +0 | 131 | 169.34 | 60 | 45.77 | 77.33 | 45.67 | 77.73 | 45.9 | +0.41 | +67.5 | 0 | 0 |
| 2025/05/26 | 12.95 | +0.35 | +2.78 | 193 | 245.34 | 73 | 37.89 | 93.35 | 38.05 | 93.05 | 37.93 | -0.3 | -41.78 | 0 | 0 |
| 2025/05/23 | 12.6 | +0 | +0 | 61 | 77.04 | 2 | 3.28 | 2.52 | 3.27 | 2.54 | 3.29 | +0.01 | +75 | 0 | 0 |
| 2025/05/22 | 12.6 | -0.3 | -2.33 | 118 | 148.96 | 6 | 5.1 | 7.61 | 5.11 | 7.6 | 5.1 | -0.01 | -8.33 | 0 | 0 |
| 2025/05/21 | 12.9 | +0.15 | +1.18 | 91 | 117.67 | 11 | 12.03 | 14.14 | 12.02 | 14.16 | 12.04 | +0.02 | +18.18 | 0 | 0 |
| 2025/05/20 | 12.75 | +0.1 | +0.79 | 165 | 210.52 | 10 | 6.06 | 12.73 | 6.05 | 12.74 | 6.05 | +0.01 | +10 | 0 | 0 |
| 2025/05/19 | 12.65 | -0.85 | -6.3 | 386 | 499.02 | 40 | 10.35 | 52.22 | 10.46 | 51.7 | 10.36 | -0.52 | -130 | 0 | 0 |
| 2025/05/16 | 13.5 | +0.05 | +0.37 | 85 | 114.45 | 5 | 5.87 | 6.76 | 5.91 | 6.75 | 5.89 | -0.01 | -30 | 0 | 0 |
| 2025/05/15 | 13.45 | +0.3 | +2.28 | 207 | 279.19 | 17 | 8.2 | 22.93 | 8.21 | 22.84 | 8.18 | -0.09 | -50 | 0 | 0 |
| 2025/05/14 | 13.15 | +0.15 | +1.15 | 126 | 165.78 | 25 | 19.88 | 32.88 | 19.83 | 32.94 | 19.87 | +0.06 | +24 | 0 | 0 |
| 2025/05/13 | 13 | -0.05 | -0.38 | 73 | 95.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 13.05 | +0 | +0 | 55 | 71.51 | 7 | 12.8 | 9.12 | 12.75 | 9.2 | 12.87 | +0.08 | +114.29 | 0 | 0 |
| 2025/05/09 | 13.05 | +0.15 | +1.16 | 43 | 55.83 | 11 | 25.56 | 14.16 | 25.36 | 14.24 | 25.51 | +0.08 | +72.73 | 0 | 0 |
| 2025/05/08 | 12.9 | -0.1 | -0.77 | 45 | 58.46 | 1 | 2.22 | 1.29 | 2.22 | 1.29 | 2.21 | -0.01 | -50 | 0 | 0 |
| 2025/05/07 | 13 | +0 | +0 | 76 | 98.69 | 9 | 11.86 | 11.66 | 11.82 | 11.79 | 11.94 | +0.12 | +133.33 | 0 | 0 |
| 2025/05/06 | 13 | +0.2 | +1.56 | 94 | 122.06 | 20 | 21.32 | 25.93 | 21.24 | 26.12 | 21.4 | +0.2 | +100 | 2 | 2.13 |
| 2025/05/05 | 12.8 | -0.25 | -1.92 | 184 | 238.27 | 18 | 9.76 | 23.18 | 9.73 | 23.2 | 9.74 | +0.03 | +13.89 | 0 | 0 |
| 2025/05/02 | 13.05 | +0.25 | +1.95 | 92 | 118.78 | 9 | 9.79 | 11.56 | 9.73 | 11.7 | 9.85 | +0.14 | +155.56 | 0 | 0 |
| 2025/04/30 | 12.8 | +0.1 | +0.79 | 91 | 116.05 | 2 | 2.19 | 2.54 | 2.19 | 2.53 | 2.18 | -0.01 | -50 | 0 | 0 |
| 2025/04/29 | 12.7 | +0.2 | +1.6 | 65 | 82.14 | 2 | 3.07 | 2.52 | 3.07 | 2.54 | 3.09 | +0.02 | +100 | 0 | 0 |
| 2025/04/28 | 12.5 | +0.1 | +0.81 | 100 | 125.52 | 3 | 2.99 | 3.75 | 2.98 | 3.74 | 2.98 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/25 | 12.4 | +0.05 | +0.4 | 99 | 122.68 | 1 | 1.01 | 1.24 | 1.01 | 1.24 | 1.01 | +0.01 | +50 | 0 | 0 |
| 2025/04/24 | 12.35 | +0.05 | +0.41 | 14 | 17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 12.3 | +0.1 | +0.82 | 55 | 67.88 | 6 | 10.85 | 7.38 | 10.86 | 7.38 | 10.86 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 12.2 | +0.15 | +1.24 | 100 | 120.58 | 2 | 1.99 | 2.4 | 1.99 | 2.42 | 2.01 | +0.03 | +125 | 0 | 0 |
| 2025/04/21 | 12.05 | -0.2 | -1.63 | 57 | 69.17 | 1 | 1.74 | 1.2 | 1.73 | 1.21 | 1.74 | +0.01 | +50 | 0 | 0 |
| 2025/04/18 | 12.25 | +0.2 | +1.66 | 74 | 90.72 | 2 | 2.7 | 2.45 | 2.7 | 2.46 | 2.71 | +0.01 | +25 | 0 | 0 |
| 2025/04/17 | 12.05 | +0.15 | +1.26 | 57 | 67.75 | 1 | 1.77 | 1.2 | 1.76 | 1.21 | 1.78 | +0.01 | +100 | 0 | 0 |
| 2025/04/16 | 11.9 | -0.15 | -1.24 | 56 | 67.24 | 3 | 5.34 | 3.59 | 5.34 | 3.58 | 5.32 | -0.01 | -50 | 0 | 0 |
| 2025/04/15 | 12.05 | +0.4 | +3.43 | 120 | 143.45 | 10 | 8.35 | 11.98 | 8.35 | 12.01 | 8.37 | +0.03 | +25 | 0 | 0 |
| 2025/04/14 | 11.65 | +0.05 | +0.43 | 199 | 234.46 | 14 | 7.03 | 16.46 | 7.02 | 16.5 | 7.04 | +0.04 | +28.57 | 0 | 0 |
| 2025/04/11 | 11.6 | -0.1 | -0.85 | 182 | 206.65 | 39 | 21.47 | 43.53 | 21.06 | 44.23 | 21.41 | +0.7 | +180.77 | 0 | 0 |
| 2025/04/10 | 11.7 | +1.05 | +9.86 | 203 | 235.9 | 10 | 4.93 | 11.57 | 4.91 | 11.54 | 4.89 | -0.04 | -40 | 0 | 0 |
| 2025/04/09 | 10.65 | -0.35 | -3.18 | 525 | 559.88 | 113 | 21.51 | 120.48 | 21.52 | 121.14 | 21.64 | +0.65 | +57.52 | 0 | 0 |
| 2025/04/08 | 11 | -1.1 | -9.09 | 1,078 | 1,181.7 | 129 | 11.96 | 141.44 | 11.97 | 142.88 | 12.09 | +1.44 | +111.63 | 0 | 0 |
| 2025/04/07 | 12.1 | -1.3 | -9.7 | 167 | 202.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
