1531
15.8
TWD-0.30 (-1.86%)
2024.11.22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(2024/11/22) 當沖狀況。整體成交張數為95張，佔整體市場成交張數的18.69%。當日現股當沖之總損益為-250元、每張平均損益則為-3元。
開盤價
16.35
收盤價
15.8
當日範圍
15.8 - 16.35
成交張數
508
開盤價(昨)
15.8
收盤價(昨)
16.1
昨日範圍
15.7 - 16.1
成交張數(昨)
659
成交金額
812.57萬
成交金額(昨)
1048.54萬
52週範圍
13 - 17.35
發行股數
2億
市值
29億
現股當沖－歷史逐日資訊
開盤價
16.35
收盤價
15.8
成交張數
508
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 16.7 | +1.5 | +9.87 | 2,889 | 4,667.05 | 1,100 | 38.08 | 1,756.77 | 37.64 | 1,778.73 | 38.11 | +21.96 | +199.64 | 8 | 0.28 |
| 11/13 | 15.2 | -0.25 | -1.62 | 1,021 | 1,576.84 | 248 | 24.3 | 383.33 | 24.31 | 385.08 | 24.42 | +1.75 | +70.56 | 8 | 0.78 |
| 11/12 | 15.45 | -1.3 | -7.76 | 2,909 | 4,624.77 | 994 | 34.18 | 1,574.18 | 34.04 | 1,586.43 | 34.3 | +12.25 | +123.24 | 14 | 0.48 |
| 11/11 | 16.75 | -0.05 | -0.3 | 2,322 | 3,856.02 | 999 | 43.03 | 1,657.79 | 42.99 | 1,665.62 | 43.2 | +7.84 | +78.48 | 15 | 0.65 |
| 11/08 | 16.8 | -0.55 | -3.17 | 19,238 | 34,375.49 | 12,930 | 67.21 | 23,130.21 | 67.29 | 23,094.08 | 67.18 | -36.12 | -27.94 | 32 | 0.17 |
| 11/07 | 17.35 | +1.55 | +9.81 | 6,559 | 11,082.9 | 2,703 | 41.21 | 4,519.47 | 40.78 | 4,574.81 | 41.28 | +55.34 | +204.75 | 3 | 0.05 |
| 11/06 | 15.8 | -0.35 | -2.17 | 4,367 | 7,245.04 | 2,292 | 52.49 | 3,816.64 | 52.68 | 3,780.77 | 52.18 | -35.87 | -156.48 | 22 | 0.5 |
| 11/05 | 16.15 | +0 | +0 | 6,680 | 10,999.06 | 3,177 | 47.56 | 5,215.48 | 47.42 | 5,211.39 | 47.38 | -4.1 | -12.91 | 20 | 0.3 |
| 11/04 | 16.15 | +1.45 | +9.86 | 6,349 | 10,079.96 | 2,475 | 38.98 | 3,936.24 | 39.05 | 3,965.22 | 39.34 | +28.99 | +117.13 | 0 | 0 |
| 11/01 | 14.7 | +0.1 | +0.68 | 139 | 204.35 | 2 | 1.44 | 2.94 | 1.44 | 2.96 | 1.45 | +0.03 | +150 | 0 | 0 |
| 10/30 | 14.6 | +0.2 | +1.39 | 97 | 141.06 | 3 | 3.09 | 4.36 | 3.09 | 4.38 | 3.11 | +0.02 | +66.67 | 0 | 0 |
| 10/29 | 14.4 | -0.05 | -0.35 | 120 | 171.7 | 10 | 8.33 | 14.28 | 8.32 | 14.41 | 8.39 | +0.13 | +130 | 0 | 0 |
| 10/28 | 14.45 | -0.15 | -1.03 | 53 | 77.54 | 5 | 9.37 | 7.28 | 9.38 | 7.28 | 9.38 | +0 | +0 | 0 | 0 |
| 10/25 | 14.6 | -0.15 | -1.02 | 146 | 213.85 | 21 | 14.38 | 30.73 | 14.37 | 30.82 | 14.41 | +0.1 | +45.24 | 0 | 0 |
| 10/24 | 14.75 | +0 | +0 | 195 | 288.62 | 4 | 2.05 | 5.91 | 2.05 | 5.91 | 2.05 | +0.01 | +12.5 | 0 | 0 |
| 10/23 | 14.75 | -0.05 | -0.34 | 127 | 188.42 | 14 | 11.01 | 20.75 | 11.01 | 20.7 | 10.98 | -0.06 | -39.29 | 0 | 0 |
| 10/22 | 14.8 | +0.05 | +0.34 | 130 | 192 | 12 | 9.24 | 17.76 | 9.25 | 17.67 | 9.2 | -0.09 | -75 | 0 | 0 |
| 10/21 | 14.75 | +0.15 | +1.03 | 161 | 236.82 | 4 | 2.49 | 5.9 | 2.49 | 5.89 | 2.49 | -0.01 | -12.5 | 0 | 0 |
| 10/18 | 14.6 | -0.15 | -1.02 | 100 | 146.75 | 6 | 6 | 8.8 | 6 | 8.76 | 5.97 | -0.04 | -75 | 0 | 0 |
| 10/17 | 14.75 | +0.6 | +4.24 | 215 | 311.76 | 6 | 2.79 | 8.73 | 2.8 | 8.74 | 2.8 | +0.01 | +16.67 | 0 | 0 |
| 10/16 | 14.15 | -0.05 | -0.35 | 94 | 132.98 | 4 | 4.24 | 5.64 | 4.24 | 5.66 | 4.25 | +0.01 | +37.5 | 0 | 0 |
| 10/15 | 14.2 | +0 | +0 | 71 | 100.6 | 10 | 14.17 | 14.22 | 14.14 | 14.27 | 14.19 | +0.05 | +50 | 0 | 0 |
| 10/14 | 14.2 | -0.1 | -0.7 | 51 | 72.17 | 5 | 9.86 | 7.1 | 9.84 | 7.11 | 9.84 | +0.01 | +10 | 0 | 0 |
| 10/11 | 14.3 | -0.1 | -0.69 | 127 | 183.03 | 13 | 10.23 | 18.7 | 10.22 | 18.76 | 10.25 | +0.06 | +46.15 | 0 | 0 |
| 10/09 | 14.4 | -0.3 | -2.04 | 76 | 109.63 | 6 | 7.94 | 8.71 | 7.95 | 8.68 | 7.91 | -0.04 | -66.67 | 0 | 0 |
| 10/08 | 14.7 | -0.05 | -0.34 | 82 | 121.31 | 13 | 15.82 | 19.04 | 15.69 | 19.27 | 15.89 | +0.23 | +180.77 | 0 | 0 |
| 10/07 | 14.75 | +0.3 | +2.08 | 206 | 304.68 | 28 | 13.62 | 41.27 | 13.55 | 41.55 | 13.64 | +0.28 | +101.79 | 0 | 0 |
| 10/04 | 14.45 | -0.2 | -1.37 | 124 | 179.89 | 7 | 5.66 | 10.18 | 5.66 | 10.19 | 5.66 | +0.01 | +14.29 | 0 | 0 |
| 10/01 | 14.65 | -0.15 | -1.01 | 117 | 170.98 | 1 | 0.86 | 1.48 | 0.86 | 1.47 | 0.86 | -0.01 | -100 | 0 | 0 |
| 09/30 | 14.8 | +0.1 | +0.68 | 65 | 95.36 | 4 | 6.18 | 5.91 | 6.2 | 5.88 | 6.17 | -0.03 | -62.5 | 0 | 0 |
| 09/27 | 14.7 | +0.25 | +1.73 | 236 | 347.58 | 13 | 5.51 | 19.06 | 5.48 | 19.16 | 5.51 | +0.1 | +73.08 | 0 | 0 |
| 09/26 | 14.45 | -0.1 | -0.69 | 115 | 168.25 | 25 | 21.65 | 36.27 | 21.56 | 36.43 | 21.65 | +0.16 | +64 | 0 | 0 |
| 09/25 | 14.55 | +0.2 | +1.39 | 154 | 224.72 | 13 | 8.44 | 18.92 | 8.42 | 18.94 | 8.43 | +0.02 | +15.38 | 0 | 0 |
| 09/24 | 14.35 | +0.05 | +0.35 | 72 | 103.18 | 6 | 8.35 | 8.62 | 8.35 | 8.62 | 8.35 | +0 | +0 | 0 | 0 |
| 09/23 | 14.3 | +0.1 | +0.7 | 37 | 53.14 | 2 | 5.37 | 2.85 | 5.37 | 2.85 | 5.36 | -0.01 | -25 | 0 | 0 |
| 09/20 | 14.2 | +0 | +0 | 57 | 81.31 | 7 | 12.26 | 9.94 | 12.22 | 9.99 | 12.29 | +0.06 | +85.71 | 0 | 0 |
| 09/19 | 14.2 | +0.15 | +1.07 | 35 | 49.83 | 1 | 2.84 | 1.41 | 2.82 | 1.42 | 2.85 | +0.01 | +150 | 0 | 0 |
| 09/18 | 14.05 | -0.05 | -0.35 | 42 | 58.86 | 1 | 2.39 | 1.41 | 2.39 | 1.41 | 2.39 | +0 | +0 | 0 | 0 |
| 09/16 | 14.1 | +0.1 | +0.71 | 98 | 137.15 | 1 | 1.02 | 1.41 | 1.03 | 1.41 | 1.02 | -0.01 | -50 | 0 | 0 |
| 09/13 | 14 | +0.35 | +2.56 | 105 | 145.63 | 4 | 3.8 | 5.54 | 3.81 | 5.54 | 3.8 | -0.01 | -12.5 | 0 | 0 |
| 09/12 | 13.65 | +0.05 | +0.37 | 80 | 109.31 | 8 | 10.01 | 10.94 | 10.01 | 10.98 | 10.05 | +0.04 | +56.25 | 0 | 0 |
| 09/11 | 13.6 | +0 | +0 | 56 | 76.42 | 10 | 17.92 | 13.63 | 17.84 | 13.79 | 18.05 | +0.16 | +160 | 0 | 0 |
| 09/10 | 13.6 | -0.15 | -1.09 | 78 | 106.56 | 5 | 6.41 | 6.83 | 6.4 | 6.93 | 6.5 | +0.1 | +210 | 0 | 0 |
| 09/09 | 13.75 | -0.1 | -0.72 | 190 | 259.24 | 11 | 5.79 | 14.97 | 5.78 | 15.07 | 5.82 | +0.1 | +90.91 | 0 | 0 |
| 09/06 | 13.85 | +0.2 | +1.47 | 256 | 351.53 | 7 | 2.73 | 9.6 | 2.73 | 9.68 | 2.75 | +0.08 | +114.29 | 0 | 0 |
| 09/05 | 13.65 | +0.05 | +0.37 | 108 | 147.66 | 3 | 2.79 | 4.12 | 2.79 | 4.15 | 2.81 | +0.03 | +100 | 0 | 0 |
| 09/04 | 13.6 | -0.7 | -4.9 | 279 | 384.2 | 8 | 2.87 | 10.95 | 2.85 | 11.14 | 2.9 | +0.19 | +237.5 | 0 | 0 |
| 09/03 | 14.3 | -0.05 | -0.35 | 48 | 68.46 | 2 | 4.18 | 2.87 | 4.19 | 2.85 | 4.17 | -0.01 | -75 | 0 | 0 |
| 09/02 | 14.35 | -0.15 | -1.03 | 84 | 120.97 | 3 | 3.56 | 4.31 | 3.56 | 4.29 | 3.55 | -0.02 | -66.67 | 0 | 0 |
| 08/30 | 14.5 | -0.1 | -0.68 | 281 | 410.2 | 29 | 10.33 | 42.53 | 10.37 | 42.23 | 10.3 | -0.3 | -103.45 | 0 | 0 |
| 08/29 | 14.6 | +0.25 | +1.74 | 244 | 355.85 | 25 | 10.24 | 36.61 | 10.29 | 36.44 | 10.24 | -0.17 | -70 | 0 | 0 |
| 08/28 | 14.35 | +0.15 | +1.06 | 128 | 181.87 | 1 | 0.78 | 1.43 | 0.78 | 1.43 | 0.78 | +0 | +0 | 0 | 0 |
| 08/27 | 14.2 | +0 | +0 | 124 | 176.62 | 11 | 8.85 | 15.6 | 8.83 | 15.64 | 8.86 | +0.05 | +45.45 | 0 | 0 |
| 08/26 | 14.2 | +0.1 | +0.71 | 141 | 199.97 | 4 | 2.84 | 5.67 | 2.84 | 5.7 | 2.85 | +0.03 | +62.5 | 0 | 0 |
| 08/23 | 14.1 | +0 | +0 | 124 | 174.28 | 1 | 0.81 | 1.41 | 0.81 | 1.41 | 0.81 | +0 | +0 | 0 | 0 |
| 08/22 | 14.1 | +0 | +0 | 58 | 81.48 | 4 | 6.89 | 5.61 | 6.88 | 5.62 | 6.89 | +0.01 | +25 | 0 | 0 |
| 08/21 | 14.1 | +0.1 | +0.71 | 226 | 316.19 | 24 | 10.63 | 33.52 | 10.6 | 33.72 | 10.66 | +0.2 | +85.42 | 0 | 0 |
| 08/20 | 14 | +0.1 | +0.72 | 93 | 129.7 | 4 | 4.31 | 5.58 | 4.3 | 5.59 | 4.31 | +0.01 | +37.5 | 0 | 0 |
| 08/19 | 13.9 | -0.15 | -1.07 | 87 | 121.86 | 10 | 11.44 | 13.93 | 11.43 | 13.93 | 11.43 | -0.01 | -5 | 0 | 0 |
| 08/16 | 14.05 | +0.15 | +1.08 | 211 | 297.69 | 45 | 21.3 | 63.02 | 21.17 | 63.59 | 21.36 | +0.57 | +127.78 | 0 | 0 |
| 08/15 | 13.9 | -0.05 | -0.36 | 68 | 95.42 | 3 | 4.39 | 4.19 | 4.39 | 4.2 | 4.4 | +0.01 | +16.67 | 0 | 0 |
| 08/14 | 13.95 | +0.05 | +0.36 | 98 | 137.17 | 19 | 19.37 | 26.47 | 19.3 | 26.65 | 19.43 | +0.18 | +94.74 | 0 | 0 |
| 08/13 | 13.9 | -0.35 | -2.46 | 222 | 310.84 | 44 | 19.82 | 61.62 | 19.82 | 61.72 | 19.85 | +0.1 | +21.59 | 0 | 0 |
| 08/12 | 14.25 | +0.45 | +3.26 | 214 | 305.64 | 74 | 34.59 | 104.86 | 34.31 | 106.09 | 34.71 | +1.24 | +166.89 | 0 | 0 |
| 08/09 | 13.8 | +0.2 | +1.47 | 299 | 414.08 | 10 | 3.34 | 13.77 | 3.33 | 13.86 | 3.35 | +0.09 | +85 | 0 | 0 |
| 08/08 | 13.6 | -0.2 | -1.45 | 173 | 234.51 | 21 | 12.17 | 28.46 | 12.14 | 28.53 | 12.17 | +0.07 | +33.33 | 0 | 0 |
| 08/07 | 13.8 | +0.4 | +2.99 | 213 | 291.66 | 68 | 31.91 | 93.06 | 31.91 | 92.63 | 31.76 | -0.43 | -63.97 | 0 | 0 |
| 08/06 | 13.4 | -0.05 | -0.37 | 242 | 322.98 | 84 | 34.72 | 111.81 | 34.62 | 112.65 | 34.88 | +0.83 | +99.4 | 0 | 0 |
| 08/05 | 13.45 | -0.95 | -6.6 | 364 | 501.73 | 49 | 13.45 | 66.86 | 13.32 | 68.81 | 13.71 | +1.95 | +397.96 | 0 | 0 |
| 08/02 | 14.4 | -0.3 | -2.04 | 230 | 331.07 | 37 | 16.12 | 53.25 | 16.08 | 53.39 | 16.13 | +0.14 | +37.84 | 0 | 0 |
| 08/01 | 14.7 | +0.5 | +3.52 | 307 | 448.63 | 57 | 18.58 | 81.89 | 18.25 | 83.78 | 18.68 | +1.9 | +332.46 | 0 | 0 |
| 07/31 | 14.4 | -0.2 | -1.37 | 210 | 303.73 | 13 | 6.19 | 18.8 | 6.19 | 18.85 | 6.21 | +0.04 | +34.62 | 0 | 0 |
| 07/30 | 14.6 | -0.05 | -0.34 | 170 | 246.99 | 20 | 11.76 | 28.97 | 11.73 | 29.16 | 11.8 | +0.18 | +92.5 | 0 | 0 |
| 07/29 | 14.65 | -0.45 | -2.98 | 203 | 299.59 | 11 | 5.42 | 16.22 | 5.41 | 16.19 | 5.4 | -0.03 | -27.27 | 0 | 0 |
| 07/26 | 15.1 | -0.05 | -0.33 | 161 | 240.6 | 16 | 9.94 | 23.88 | 9.93 | 24.03 | 9.99 | +0.15 | +93.75 | 0 | 0 |
| 07/23 | 15.15 | +0.15 | +1 | 181 | 274.21 | 24 | 13.28 | 36.17 | 13.19 | 36.5 | 13.31 | +0.33 | +137.5 | 0 | 0 |
| 07/22 | 15 | -0.3 | -1.96 | 355 | 535.49 | 150 | 42.3 | 226.91 | 42.37 | 226.25 | 42.25 | -0.67 | -44.33 | 0 | 0 |
| 07/19 | 15.3 | -0.05 | -0.33 | 333 | 504.54 | 23 | 6.9 | 34.84 | 6.91 | 35.09 | 6.95 | +0.25 | +108.7 | 0 | 0 |
| 07/18 | 15.35 | +0.1 | +0.66 | 243 | 370.39 | 14 | 5.77 | 21.24 | 5.73 | 21.45 | 5.79 | +0.2 | +146.43 | 0 | 0 |
| 07/17 | 15.25 | -0.05 | -0.33 | 192 | 291.54 | 24 | 12.53 | 36.38 | 12.48 | 36.59 | 12.55 | +0.2 | +85.42 | 0 | 0 |
| 07/16 | 15.3 | +0 | +0 | 141 | 216.08 | 16 | 11.32 | 24.39 | 11.29 | 24.48 | 11.33 | +0.1 | +62.5 | 0 | 0 |
| 07/15 | 15.3 | +0.25 | +1.66 | 465 | 709.62 | 59 | 12.68 | 89.88 | 12.67 | 90.03 | 12.69 | +0.15 | +25.42 | 0 | 0 |
| 07/12 | 15.05 | -0.05 | -0.33 | 201 | 304.02 | 4 | 1.99 | 6.05 | 1.99 | 6.07 | 2 | +0.02 | +50 | 0 | 0 |
| 07/11 | 15.1 | -0.2 | -1.31 | 172 | 262.34 | 10 | 5.8 | 15.17 | 5.78 | 15.28 | 5.82 | +0.11 | +110 | 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。
