1531
11.8
TWD-0.05 (-0.42%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的21.04%。當日現股當沖之總損益為+900元、每張平均損益則為+45元。
開盤價
11.85
收盤價
11.8
當日範圍
11.8 - 11.85
成交張數
95
開盤價(昨)
12.15
收盤價(昨)
11.85
昨日範圍
11.75 - 12.15
成交張數(昨)
148
成交金額
112.37萬
成交金額(昨)
175.88萬
52週範圍
10.65 - 17.7
發行股數
2億
市值
21億
現股當沖－歷史逐日資訊
開盤價
11.85
收盤價
11.8
成交張數
95
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(%) | ||||||
| 2025/09/12 | 11.8 | -0.05 | -0.42 | 95 | 112.43 | 20 | 21.04 | 23.61 | 21 | 23.7 | 21.08 | +0.09 | +45 | 0 | 0 |
| 2025/09/11 | 11.85 | -0.3 | -2.47 | 148 | 176.3 | 5 | 3.37 | 5.92 | 3.36 | 5.98 | 3.39 | +0.06 | +110 | 0 | 0 |
| 2025/09/10 | 12.15 | -0.05 | -0.41 | 80 | 95.86 | 3 | 3.77 | 3.62 | 3.78 | 3.65 | 3.8 | +0.02 | +66.67 | 0 | 0 |
| 2025/09/09 | 12.2 | +0 | +0 | 60 | 73.18 | 2 | 3.33 | 2.44 | 3.33 | 2.44 | 3.33 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 12.2 | +0.1 | +0.83 | 113 | 137.73 | 11 | 9.7 | 13.31 | 9.66 | 13.37 | 9.71 | +0.06 | +54.55 | 0 | 0 |
| 2025/09/05 | 12.1 | +0.1 | +0.83 | 43 | 51.25 | 2 | 4.7 | 2.4 | 4.68 | 2.41 | 4.7 | +0.01 | +50 | 0 | 0 |
| 2025/09/04 | 12 | -0.05 | -0.41 | 75 | 89.82 | 2 | 2.67 | 2.4 | 2.67 | 2.4 | 2.67 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 12.05 | +0.1 | +0.84 | 30 | 36.23 | 2 | 6.63 | 2.38 | 6.57 | 2.41 | 6.65 | +0.03 | +150 | 0 | 0 |
| 2025/09/02 | 11.95 | -0.05 | -0.42 | 47 | 56.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 12 | -0.05 | -0.41 | 45 | 53.78 | 1 | 2.23 | 1.19 | 2.21 | 1.2 | 2.23 | +0.01 | +100 | 0 | 0 |
| 2025/08/29 | 12.05 | +0.05 | +0.42 | 70 | 84.53 | 1 | 1.43 | 1.21 | 1.43 | 1.21 | 1.43 | +0 | +0 | 0 | 0 |
| 2025/08/28 | 12 | +0 | +0 | 40 | 47.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/27 | 12 | +0 | +0 | 52 | 61.86 | 9 | 17.44 | 10.76 | 17.39 | 10.8 | 17.46 | +0.04 | +44.44 | 0 | 0 |
| 2025/08/26 | 12 | +0 | +0 | 27 | 32.49 | 1 | 3.68 | 1.19 | 3.66 | 1.2 | 3.69 | +0.01 | +100 | 0 | 0 |
| 2025/08/25 | 12 | +0 | +0 | 62 | 74.5 | 7 | 11.26 | 8.4 | 11.27 | 8.37 | 11.23 | -0.04 | -50 | 0 | 0 |
| 2025/08/22 | 12 | -0.25 | -2.04 | 138 | 165.81 | 11 | 8 | 13.27 | 8 | 13.32 | 8.03 | +0.05 | +45.45 | 0 | 0 |
| 2025/08/21 | 12.25 | +0.15 | +1.24 | 85 | 103.14 | 6 | 7.07 | 7.27 | 7.05 | 7.33 | 7.1 | +0.06 | +91.67 | 0 | 0 |
| 2025/08/20 | 12.1 | +0.05 | +0.41 | 44 | 52.76 | 2 | 4.54 | 2.38 | 4.51 | 2.42 | 4.58 | +0.04 | +175 | 0 | 0 |
| 2025/08/19 | 12.05 | +0.05 | +0.42 | 157 | 188.75 | 14 | 8.9 | 16.78 | 8.89 | 16.8 | 8.9 | +0.01 | +10.71 | 0 | 0 |
| 2025/08/18 | 12 | +0.05 | +0.42 | 189 | 225.96 | 12 | 6.36 | 14.3 | 6.33 | 14.36 | 6.36 | +0.06 | +50 | 0 | 0 |
| 2025/08/15 | 11.95 | +0 | +0 | 21 | 24.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/14 | 11.95 | -0.1 | -0.83 | 73 | 86.69 | 2 | 2.76 | 2.38 | 2.75 | 2.4 | 2.77 | +0.02 | +100 | 0 | 0 |
| 2025/08/13 | 12.05 | -0.05 | -0.41 | 131 | 157 | 8 | 6.11 | 9.55 | 6.08 | 9.62 | 6.12 | +0.07 | +81.25 | 0 | 0 |
| 2025/08/12 | 12.1 | +0 | +0 | 81 | 96.89 | 5 | 6.21 | 6 | 6.19 | 6.03 | 6.22 | +0.03 | +50 | 0 | 0 |
| 2025/08/11 | 12.1 | -0.05 | -0.41 | 44 | 52.98 | 3 | 6.83 | 3.62 | 6.82 | 3.63 | 6.85 | +0.01 | +50 | 0 | 0 |
| 2025/08/08 | 12.15 | +0 | +0 | 80 | 97.54 | 9 | 11.22 | 10.9 | 11.18 | 10.95 | 11.23 | +0.05 | +55.56 | 0 | 0 |
| 2025/08/07 | 12.15 | +0 | +0 | 36 | 43.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 12.15 | +0.1 | +0.83 | 86 | 104.49 | 7 | 8.15 | 8.52 | 8.15 | 8.52 | 8.15 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 12.05 | +0 | +0 | 51 | 61.43 | 6 | 11.77 | 7.22 | 11.75 | 7.27 | 11.83 | +0.05 | +83.33 | 0 | 0 |
| 2025/08/04 | 12.05 | +0 | +0 | 48 | 58.11 | 6 | 12.42 | 7.22 | 12.42 | 7.24 | 12.46 | +0.02 | +33.33 | 0 | 0 |
| 2025/08/01 | 12.05 | +0.05 | +0.42 | 44 | 52.7 | 5 | 11.37 | 5.99 | 11.37 | 6 | 11.38 | +0.01 | +10 | 0 | 0 |
| 2025/07/31 | 12 | -0.15 | -1.23 | 74 | 88.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 12.15 | +0.2 | +1.67 | 44 | 52.43 | 2 | 4.58 | 2.43 | 4.63 | 2.41 | 4.6 | -0.02 | -100 | 0 | 0 |
| 2025/07/29 | 11.95 | -0.05 | -0.42 | 23 | 27.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 12 | -0.15 | -1.23 | 242 | 288.15 | 42 | 17.33 | 49.7 | 17.25 | 50.15 | 17.4 | +0.45 | +105.95 | 0 | 0 |
| 2025/07/25 | 12.15 | -0.05 | -0.41 | 41 | 50.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 12.2 | +0.1 | +0.83 | 37 | 45.26 | 8 | 21.45 | 9.72 | 21.49 | 9.72 | 21.49 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 12.1 | -0.1 | -0.82 | 221 | 269.13 | 21 | 9.48 | 25.48 | 9.47 | 25.65 | 9.53 | +0.17 | +80.95 | 0 | 0 |
| 2025/07/22 | 12.2 | -0.1 | -0.81 | 50 | 61.57 | 4 | 7.97 | 4.9 | 7.96 | 4.89 | 7.95 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/21 | 12.3 | -0.05 | -0.4 | 21 | 25.78 | 1 | 4.78 | 1.24 | 4.79 | 1.24 | 4.79 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 12.35 | -0.1 | -0.8 | 31 | 38.67 | 4 | 12.81 | 4.95 | 12.8 | 4.95 | 12.79 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/17 | 12.45 | +0 | +0 | 22 | 27.85 | 5 | 22.33 | 6.21 | 22.28 | 6.25 | 22.42 | +0.04 | +80 | 0 | 0 |
| 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 |
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。
