1531
12.6
TWD+0.00 (0.00%)
2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的5.1%。當日現股當沖之總損益為-50元、每張平均損益則為-8元。
開盤價
12.7
收盤價
12.6
當日範圍
12.6 - 12.7
成交張數
59
開盤價(昨)
12.9
收盤價(昨)
12.6
昨日範圍
12.6 - 12.9
成交張數(昨)
118
成交金額
74.63萬
成交金額(昨)
149.50萬
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
12.7
收盤價
12.6
成交張數
59
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
