2906
15.25
TWD+0.05 (0.33%)
2025.08.01收盤
高林－現股當沖
高林最新現股當沖狀況
整理高林最新(2025/08/01) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的18.01%。當日現股當沖之總損益為+100元、每張平均損益則為+20元。
開盤價
15
收盤價
15.25
當日範圍
15 - 15.3
成交張數
28
開盤價(昨)
15.15
收盤價(昨)
15.2
昨日範圍
15.1 - 15.3
成交張數(昨)
46
成交金額
42.60萬
成交金額(昨)
70.04萬
52週範圍
13 - 20.5
發行股數
2億
市值
32億
現股當沖－歷史逐日資訊
開盤價
15
收盤價
15.25
成交張數
28
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(%) | ||||||
| 2025/08/01 | 15.25 | +0.05 | +0.33 | 28 | 42.24 | 5 | 18.01 | 7.55 | 17.87 | 7.56 | 17.9 | +0.01 | +20 | 0 | 0 |
| 2025/07/31 | 15.2 | +0 | +0 | 46 | 69.94 | 5 | 10.88 | 7.6 | 10.87 | 7.61 | 10.88 | +0.01 | +20 | 0 | 0 |
| 2025/07/30 | 15.2 | -0.05 | -0.33 | 36 | 54.86 | 3 | 8.34 | 4.56 | 8.31 | 4.59 | 8.37 | +0.03 | +100 | 0 | 0 |
| 2025/07/29 | 15.25 | +0 | +0 | 62 | 93.47 | 6 | 9.71 | 9.04 | 9.67 | 9.13 | 9.77 | +0.1 | +158.33 | 0 | 0 |
| 2025/07/28 | 15.25 | -0.1 | -0.65 | 54 | 82.81 | 2 | 3.69 | 3.04 | 3.68 | 3.06 | 3.7 | +0.02 | +100 | 0 | 0 |
| 2025/07/25 | 15.35 | +0.35 | +2.33 | 188 | 286.55 | 6 | 3.18 | 9.05 | 3.16 | 9.15 | 3.19 | +0.1 | +158.33 | 0 | 0 |
| 2025/07/24 | 15 | +0 | +0 | 85 | 127.17 | 9 | 10.55 | 13.39 | 10.53 | 13.43 | 10.56 | +0.04 | +38.89 | 0 | 0 |
| 2025/07/23 | 15 | +0.2 | +1.35 | 48 | 72 | 3 | 6.23 | 4.49 | 6.23 | 4.5 | 6.25 | +0.01 | +50 | 0 | 0 |
| 2025/07/22 | 14.8 | -0.15 | -1 | 80 | 119.69 | 5 | 6.22 | 7.44 | 6.22 | 7.42 | 6.2 | -0.02 | -40 | 0 | 0 |
| 2025/07/21 | 14.95 | +0 | +0 | 41 | 62.11 | 1 | 2.41 | 1.5 | 2.41 | 1.5 | 2.41 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 14.95 | +0.05 | +0.34 | 220 | 329.62 | 17 | 7.72 | 25.46 | 7.73 | 25.52 | 7.74 | +0.06 | +32.35 | 0 | 0 |
| 2025/07/17 | 14.9 | +0.05 | +0.34 | 80 | 119.35 | 7 | 8.74 | 10.4 | 8.71 | 10.43 | 8.74 | +0.03 | +42.86 | 0 | 0 |
| 2025/07/16 | 14.85 | +0 | +0 | 62 | 91.52 | 2 | 3.25 | 2.96 | 3.23 | 2.98 | 3.26 | +0.02 | +100 | 0 | 0 |
| 2025/07/15 | 14.85 | -0.6 | +0 | 133 | 197.19 | 12 | 9.06 | 17.83 | 9.04 | 17.87 | 9.06 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/14 | 15.45 | -0.15 | -0.96 | 179 | 276.32 | 6 | 3.36 | 9.29 | 3.36 | 9.29 | 3.36 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/11 | 15.6 | +0.2 | +1.3 | 112 | 173.3 | 21 | 18.81 | 32.57 | 18.79 | 32.66 | 18.84 | +0.09 | +40.48 | 0 | 0 |
| 2025/07/10 | 15.4 | -0.05 | -0.32 | 105 | 162.34 | 14 | 13.29 | 21.5 | 13.24 | 21.61 | 13.31 | +0.12 | +85.71 | 0 | 0 |
| 2025/07/09 | 15.45 | +0 | +0 | 47 | 72.33 | 3 | 6.41 | 4.62 | 6.39 | 4.64 | 6.42 | +0.03 | +83.33 | 0 | 0 |
| 2025/07/08 | 15.45 | -0.05 | -0.32 | 53 | 81.91 | 3 | 5.64 | 4.6 | 5.62 | 4.62 | 5.65 | +0.03 | +83.33 | 0 | 0 |
| 2025/07/07 | 15.5 | -0.15 | -0.96 | 111 | 172.69 | 10 | 8.99 | 15.51 | 8.98 | 15.54 | 9 | +0.04 | +35 | 0 | 0 |
| 2025/07/04 | 15.65 | -0.25 | -1.57 | 106 | 166.73 | 3 | 2.84 | 4.71 | 2.82 | 4.76 | 2.85 | +0.06 | +183.33 | 0 | 0 |
| 2025/07/03 | 15.9 | -0.05 | -0.31 | 252 | 399.34 | 14 | 5.56 | 22.2 | 5.56 | 22.28 | 5.58 | +0.09 | +60.71 | 0 | 0 |
| 2025/07/02 | 15.95 | -0.05 | -0.31 | 43 | 68.93 | 2 | 4.63 | 3.19 | 4.64 | 3.19 | 4.64 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 16 | +0.15 | +0.95 | 152 | 241.42 | 36 | 23.74 | 57.28 | 23.73 | 57.33 | 23.75 | +0.05 | +13.89 | 0 | 0 |
| 2025/06/30 | 15.85 | +0 | +0 | 101 | 159.83 | 2 | 1.99 | 3.17 | 1.98 | 3.18 | 1.99 | +0.01 | +75 | 0 | 0 |
| 2025/06/27 | 15.85 | +0 | +0 | 201 | 319.01 | 36 | 17.93 | 57.56 | 18.04 | 57.31 | 17.97 | -0.24 | -68.06 | 0 | 0 |
| 2025/06/26 | 15.85 | +0.25 | +1.6 | 132 | 209.5 | 6 | 4.53 | 9.52 | 4.54 | 9.5 | 4.53 | -0.01 | -25 | 0 | 0 |
| 2025/06/25 | 15.6 | +0.25 | +1.63 | 116 | 178.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 15.35 | +0.35 | +2.33 | 61 | 92.97 | 8 | 13.07 | 12.09 | 13 | 12.19 | 13.11 | +0.1 | +125 | 0 | 0 |
| 2025/06/23 | 15 | -0.2 | -1.32 | 151 | 225.77 | 9 | 5.98 | 13.48 | 5.97 | 13.53 | 5.99 | +0.04 | +50 | 0 | 0 |
| 2025/06/20 | 15.2 | -0.15 | -0.98 | 127 | 193.59 | 20 | 15.78 | 30.54 | 15.78 | 30.56 | 15.79 | +0.02 | +10 | 0 | 0 |
| 2025/06/19 | 15.35 | -0.1 | -0.65 | 84 | 128.76 | 3 | 3.59 | 4.62 | 3.58 | 4.61 | 3.58 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/18 | 15.45 | -0.05 | -0.32 | 87 | 134.48 | 5 | 5.75 | 7.7 | 5.72 | 7.79 | 5.79 | +0.1 | +190 | 0 | 0 |
| 2025/06/17 | 15.5 | -0.05 | -0.32 | 70 | 108.28 | 1 | 1.43 | 1.54 | 1.43 | 1.55 | 1.43 | +0.01 | +50 | 0 | 0 |
| 2025/06/16 | 15.55 | +0.1 | +0.65 | 56 | 86.28 | 7 | 12.53 | 10.81 | 12.54 | 10.81 | 12.53 | -0.01 | -7.14 | 0 | 0 |
| 2025/06/13 | 15.45 | -0.15 | -0.96 | 86 | 133.38 | 9 | 10.47 | 13.96 | 10.47 | 13.95 | 10.46 | -0.01 | -11.11 | 0 | 0 |
| 2025/06/12 | 15.6 | +0.05 | +0.32 | 64 | 99.64 | 3 | 4.69 | 4.67 | 4.69 | 4.68 | 4.7 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/11 | 15.55 | -0.1 | -0.64 | 91 | 143.02 | 4 | 4.37 | 6.25 | 4.37 | 6.25 | 4.37 | -0.01 | -25 | 0 | 0 |
| 2025/06/10 | 15.65 | -0.05 | -0.32 | 133 | 208.38 | 10 | 7.52 | 15.65 | 7.51 | 15.65 | 7.51 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 15.7 | -0.3 | -1.88 | 134 | 212.38 | 15 | 11.16 | 23.79 | 11.2 | 23.73 | 11.17 | -0.06 | -40 | 0 | 0 |
| 2025/06/06 | 16 | +0.1 | +0.63 | 67 | 106.52 | 6 | 8.95 | 9.51 | 8.93 | 9.57 | 8.98 | +0.06 | +100 | 0 | 0 |
| 2025/06/05 | 15.9 | +0 | +0 | 30 | 47.15 | 3 | 10.14 | 4.77 | 10.12 | 4.77 | 10.12 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 15.9 | +0.1 | +0.63 | 58 | 92.62 | 7 | 12.05 | 11.12 | 12.01 | 11.15 | 12.04 | +0.03 | +35.71 | 0 | 0 |
| 2025/06/03 | 15.8 | -0.1 | -0.63 | 81 | 128.35 | 5 | 6.19 | 7.94 | 6.19 | 7.94 | 6.19 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 15.9 | -0.05 | -0.31 | 152 | 242.13 | 21 | 13.83 | 33.44 | 13.81 | 33.48 | 13.83 | +0.04 | +19.05 | 0 | 0 |
| 2025/05/29 | 15.95 | +0.05 | +0.31 | 71 | 112.51 | 5 | 7.07 | 7.93 | 7.05 | 7.95 | 7.07 | +0.02 | +40 | 0 | 0 |
| 2025/05/28 | 15.9 | +0 | +0 | 45 | 71.96 | 3 | 6.64 | 4.78 | 6.64 | 4.78 | 6.64 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/27 | 15.9 | -0.1 | -0.62 | 74 | 118.8 | 3 | 4.03 | 4.81 | 4.05 | 4.8 | 4.04 | -0.01 | -33.33 | 0 | 0 |
| 2025/05/26 | 16 | +0 | +0 | 66 | 105.39 | 6 | 9.1 | 9.6 | 9.11 | 9.59 | 9.1 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/23 | 16 | +0.2 | +1.27 | 101 | 161.09 | 5 | 4.96 | 7.89 | 4.9 | 7.95 | 4.94 | +0.06 | +120 | 0 | 0 |
| 2025/05/22 | 15.8 | -0.1 | -0.63 | 26 | 41.52 | 1 | 3.81 | 1.58 | 3.81 | 1.58 | 3.81 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 15.9 | +0.05 | +0.32 | 26 | 42.03 | 3 | 11.34 | 4.74 | 11.27 | 4.77 | 11.35 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/20 | 15.85 | +0.05 | +0.32 | 130 | 205.79 | 35 | 26.88 | 55.27 | 26.86 | 55.38 | 26.91 | +0.1 | +30 | 0 | 0 |
| 2025/05/19 | 15.8 | -0.1 | -0.63 | 59 | 94.34 | 1 | 1.69 | 1.58 | 1.68 | 1.58 | 1.67 | -0.01 | -50 | 0 | 0 |
| 2025/05/16 | 15.9 | +0 | +0 | 186 | 294.75 | 18 | 9.7 | 28.56 | 9.69 | 28.65 | 9.72 | +0.09 | +50 | 0 | 0 |
| 2025/05/15 | 15.9 | -0.05 | -0.31 | 57 | 91.18 | 9 | 15.73 | 14.35 | 15.73 | 14.34 | 15.72 | -0.01 | -11.11 | 0 | 0 |
| 2025/05/14 | 15.95 | -0.05 | -0.31 | 105 | 168.78 | 12 | 11.38 | 19.17 | 11.36 | 19.25 | 11.41 | +0.08 | +66.67 | 0 | 0 |
| 2025/05/13 | 16 | +0.1 | +0.63 | 244 | 387.87 | 50 | 20.53 | 79.36 | 20.46 | 80 | 20.62 | +0.64 | +127 | 0 | 0 |
| 2025/05/12 | 15.9 | -0.1 | -0.62 | 200 | 318.21 | 11 | 5.5 | 17.5 | 5.5 | 17.63 | 5.54 | +0.13 | +118.18 | 0 | 0 |
| 2025/05/09 | 16 | -0.05 | -0.31 | 91 | 145.73 | 6 | 6.58 | 9.57 | 6.57 | 9.6 | 6.59 | +0.03 | +41.67 | 0 | 0 |
| 2025/05/08 | 16.05 | -0.05 | -0.31 | 117 | 188.55 | 4 | 3.41 | 6.44 | 3.42 | 6.43 | 3.41 | -0.01 | -25 | 0 | 0 |
| 2025/05/07 | 16.1 | -0.1 | -0.62 | 83 | 134.29 | 6 | 7.2 | 9.68 | 7.2 | 9.68 | 7.2 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 16.2 | +0.25 | +1.57 | 1,007 | 1,676.47 | 544 | 54.04 | 907.58 | 54.14 | 905.55 | 54.02 | -2.02 | -37.13 | 16 | 1.59 |
| 2025/05/05 | 15.95 | +0 | +0 | 284 | 459.12 | 58 | 20.42 | 93.78 | 20.43 | 94.26 | 20.53 | +0.47 | +81.9 | 0 | 0 |
| 2025/05/02 | 15.95 | +0.6 | +3.91 | 198 | 314.13 | 34 | 17.13 | 53.6 | 17.06 | 53.73 | 17.11 | +0.13 | +38.24 | 0 | 0 |
| 2025/04/30 | 15.35 | -0.2 | -1.29 | 59 | 90.33 | 2 | 3.42 | 3.09 | 3.42 | 3.1 | 3.43 | +0.01 | +50 | 0 | 0 |
| 2025/04/29 | 15.55 | +0.2 | +1.3 | 59 | 91.92 | 1 | 1.68 | 1.54 | 1.68 | 1.55 | 1.69 | +0.01 | +150 | 0 | 0 |
| 2025/04/28 | 15.35 | +0.05 | +0.33 | 59 | 90.28 | 8 | 13.57 | 12.28 | 13.6 | 12.25 | 13.57 | -0.03 | -37.5 | 0 | 0 |
| 2025/04/25 | 15.3 | +0.15 | +0.99 | 86 | 131.56 | 8 | 9.29 | 12.16 | 9.25 | 12.27 | 9.33 | +0.1 | +131.25 | 0 | 0 |
| 2025/04/24 | 15.15 | +0 | +0 | 73 | 110.62 | 11 | 15.04 | 16.61 | 15.01 | 16.64 | 15.04 | +0.03 | +27.27 | 0 | 0 |
| 2025/04/23 | 15.15 | +0.15 | +1 | 70 | 105.73 | 5 | 7.18 | 7.58 | 7.17 | 7.62 | 7.2 | +0.03 | +60 | 0 | 0 |
| 2025/04/22 | 15 | -0.2 | -1.32 | 104 | 155.31 | 9 | 8.64 | 13.43 | 8.65 | 13.44 | 8.65 | +0.01 | +5.56 | 0 | 0 |
| 2025/04/21 | 15.2 | -0.05 | -0.33 | 46 | 68.93 | 11 | 24.05 | 16.57 | 24.05 | 16.61 | 24.09 | +0.03 | +27.27 | 0 | 0 |
| 2025/04/18 | 15.25 | +0.25 | +1.67 | 92 | 138.77 | 4 | 4.37 | 6.04 | 4.36 | 6.11 | 4.4 | +0.06 | +150 | 0 | 0 |
| 2025/04/17 | 15 | -0.05 | -0.33 | 89 | 134.09 | 15 | 16.79 | 22.43 | 16.73 | 22.54 | 16.81 | +0.1 | +70 | 0 | 0 |
| 2025/04/16 | 15.05 | -0.25 | -1.63 | 55 | 83.59 | 6 | 10.85 | 9.04 | 10.81 | 9.08 | 10.86 | +0.04 | +75 | 0 | 0 |
| 2025/04/15 | 15.3 | +0.85 | +5.88 | 205 | 307.08 | 5 | 2.44 | 7.37 | 2.4 | 7.46 | 2.43 | +0.09 | +180 | 0 | 0 |
| 2025/04/14 | 14.45 | +0.15 | +1.05 | 300 | 436.45 | 71 | 23.67 | 103.25 | 23.66 | 103.7 | 23.76 | +0.45 | +63.38 | 0 | 0 |
| 2025/04/11 | 14.3 | +0 | +0 | 282 | 391.42 | 54 | 19.16 | 73.47 | 18.77 | 75.41 | 19.27 | +1.94 | +359.26 | 0 | 0 |
| 2025/04/10 | 14.3 | +1.3 | +10 | 338 | 478.33 | 12 | 3.55 | 16.86 | 3.52 | 17.14 | 3.58 | +0.29 | +241.67 | 0 | 0 |
| 2025/04/09 | 13 | -0.8 | -5.8 | 482 | 653.29 | 52 | 10.79 | 71.26 | 10.91 | 70.08 | 10.73 | -1.19 | -227.88 | 0 | 0 |
| 2025/04/08 | 13.8 | -1 | -6.76 | 1,018 | 1,387.82 | 120 | 11.78 | 162.46 | 11.71 | 165.79 | 11.95 | +3.33 | +277.5 | 0 | 0 |
| 2025/04/07 | 14.8 | -1.6 | -9.76 | 103 | 152.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 16.4 | +0.15 | +0.92 | 88 | 144.85 | 14 | 15.87 | 22.88 | 15.8 | 23.02 | 15.9 | +0.14 | +103.57 | 0 | 0 |
| 2025/04/01 | 16.25 | +0.1 | +0.62 | 107 | 173.76 | 14 | 13.08 | 22.74 | 13.09 | 22.73 | 13.08 | -0.01 | -3.57 | 0 | 0 |
| 2025/03/31 | 16.15 | -0.5 | -3 | 394 | 634.71 | 51 | 12.95 | 82.22 | 12.95 | 82.5 | 13 | +0.28 | +53.92 | 0 | 0 |
| 2025/03/28 | 16.65 | -0.4 | -2.35 | 280 | 468.07 | 8 | 2.86 | 13.45 | 2.87 | 13.43 | 2.87 | -0.03 | -31.25 | 0 | 0 |
| 2025/03/27 | 17.05 | +0.05 | +0.29 | 129 | 218.49 | 3 | 2.33 | 5.08 | 2.33 | 5.1 | 2.33 | +0.01 | +50 | 0 | 0 |
| 2025/03/26 | 17 | -0.1 | -0.58 | 108 | 185.42 | 10 | 9.23 | 17.11 | 9.23 | 17.07 | 9.2 | -0.05 | -50 | 0 | 0 |
| 2025/03/25 | 17.1 | +0.05 | +0.29 | 138 | 235.48 | 6 | 4.35 | 10.25 | 4.35 | 10.23 | 4.34 | -0.02 | -33.33 | 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。
