2906
16
TWD+0.20 (1.27%)
2025.05.23收盤
高林－現股當沖
高林最新現股當沖狀況
整理高林最新(2025/05/23) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的4.96%。當日現股當沖之總損益為+600元、每張平均損益則為+120元。
開盤價
15.8
收盤價
16
當日範圍
15.7 - 16.05
成交張數
101
開盤價(昨)
15.85
收盤價(昨)
15.8
昨日範圍
15.8 - 15.9
成交張數(昨)
26
成交金額
161.25萬
成交金額(昨)
41.17萬
52週範圍
13 - 23.35
發行股數
2億
市值
33億
現股當沖－歷史逐日資訊
開盤價
15.8
收盤價
16
成交張數
101
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/03/24 | 17.05 | -0.1 | -0.58 | 103 | 175.9 | 2 | 1.94 | 3.42 | 1.94 | 3.42 | 1.94 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 17.15 | +0 | +0 | 85 | 146.27 | 11 | 12.89 | 18.86 | 12.9 | 18.84 | 12.88 | -0.03 | -27.27 | 0 | 0 |
| 2025/03/20 | 17.15 | -0.05 | -0.29 | 107 | 184.23 | 4 | 3.73 | 6.88 | 3.73 | 6.86 | 3.72 | -0.02 | -50 | 0 | 0 |
| 2025/03/19 | 17.2 | +0 | +0 | 121 | 207.33 | 14 | 11.6 | 24.03 | 11.59 | 24.06 | 11.6 | +0.03 | +21.43 | 0 | 0 |
| 2025/03/18 | 17.2 | -0.05 | -0.29 | 76 | 130.45 | 5 | 6.58 | 8.59 | 6.58 | 8.6 | 6.59 | +0.01 | +20 | 0 | 0 |
| 2025/03/17 | 17.25 | -0.05 | -0.29 | 94 | 161.06 | 14 | 14.93 | 24 | 14.9 | 24.05 | 14.94 | +0.06 | +42.86 | 0 | 0 |
| 2025/03/14 | 17.3 | +0.25 | +1.47 | 115 | 196.51 | 12 | 10.47 | 20.53 | 10.45 | 20.61 | 10.49 | +0.08 | +66.67 | 0 | 0 |
| 2025/03/13 | 17.05 | +0 | +0 | 170 | 289.61 | 14 | 8.24 | 23.86 | 8.24 | 23.93 | 8.26 | +0.07 | +53.57 | 0 | 0 |
| 2025/03/12 | 17.05 | -0.05 | -0.29 | 108 | 185.4 | 15 | 13.83 | 25.66 | 13.84 | 25.65 | 13.83 | -0.01 | -6.67 | 0 | 0 |
| 2025/03/11 | 17.1 | -0.3 | -1.72 | 263 | 448.05 | 39 | 14.85 | 66.48 | 14.84 | 66.46 | 14.83 | -0.02 | -5.13 | 0 | 0 |
| 2025/03/10 | 17.4 | -0.05 | -0.29 | 149 | 260.07 | 16 | 10.71 | 27.6 | 10.61 | 27.84 | 10.71 | +0.24 | +153.12 | 0 | 0 |
| 2025/03/07 | 17.45 | -0.15 | -0.85 | 117 | 205.03 | 3 | 2.56 | 5.24 | 2.55 | 5.25 | 2.56 | +0.01 | +33.33 | 0 | 0 |
| 2025/03/06 | 17.6 | +0.15 | +0.86 | 55 | 97.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 17.45 | +0 | +0 | 111 | 194.06 | 13 | 11.71 | 22.7 | 11.7 | 22.93 | 11.82 | +0.23 | +176.92 | 0 | 0 |
| 2025/03/04 | 17.45 | +0 | +0 | 140 | 244.12 | 26 | 18.55 | 45.29 | 18.55 | 45.16 | 18.5 | -0.14 | -51.92 | 0 | 0 |
| 2025/03/03 | 17.45 | -0.05 | -0.29 | 76 | 132.97 | 1 | 1.31 | 1.74 | 1.31 | 1.75 | 1.31 | +0.01 | +50 | 0 | 0 |
| 2025/02/27 | 17.5 | -0.05 | -0.28 | 106 | 184.63 | 7 | 6.63 | 12.26 | 6.64 | 12.26 | 6.64 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 17.55 | +0 | +0 | 54 | 95.37 | 4 | 7.36 | 7.02 | 7.36 | 7.02 | 7.36 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 17.55 | -0.1 | -0.57 | 156 | 273.23 | 4 | 2.57 | 7.01 | 2.57 | 7.01 | 2.57 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/24 | 17.65 | -0.1 | -0.56 | 102 | 179.81 | 7 | 6.88 | 12.32 | 6.85 | 12.41 | 6.9 | +0.09 | +128.57 | 0 | 0 |
| 2025/02/21 | 17.75 | +0 | +0 | 83 | 147.31 | 2 | 2.4 | 3.53 | 2.4 | 3.55 | 2.41 | +0.02 | +100 | 0 | 0 |
| 2025/02/20 | 17.75 | +0 | +0 | 62 | 109.49 | 4 | 6.49 | 7.09 | 6.48 | 7.12 | 6.51 | +0.03 | +75 | 0 | 0 |
| 2025/02/19 | 17.75 | -0.05 | -0.28 | 83 | 147.84 | 2 | 2.4 | 3.54 | 2.4 | 3.56 | 2.41 | +0.01 | +75 | 0 | 0 |
| 2025/02/18 | 17.8 | +0 | +0 | 116 | 207.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 17.8 | +0.15 | +0.85 | 162 | 287.49 | 1 | 0.62 | 1.78 | 0.62 | 1.78 | 0.62 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 17.65 | +0.3 | +1.73 | 206 | 360.6 | 10 | 4.86 | 17.56 | 4.87 | 17.52 | 4.86 | -0.04 | -45 | 0 | 0 |
| 2025/02/13 | 17.35 | +0.2 | +1.17 | 84 | 144.41 | 5 | 5.99 | 8.65 | 5.99 | 8.64 | 5.98 | -0.01 | -30 | 0 | 0 |
| 2025/02/12 | 17.15 | -0.05 | -0.29 | 110 | 187.99 | 13 | 11.84 | 22.27 | 11.85 | 22.29 | 11.85 | +0.01 | +7.69 | 0 | 0 |
| 2025/02/11 | 17.2 | -0.1 | -0.58 | 75 | 128.45 | 2 | 2.68 | 3.45 | 2.69 | 3.44 | 2.68 | -0.01 | -25 | 0 | 0 |
| 2025/02/10 | 17.3 | +0 | +0 | 126 | 217.1 | 14 | 11.15 | 24.22 | 11.16 | 24.2 | 11.14 | -0.03 | -17.86 | 0 | 0 |
| 2025/02/07 | 17.3 | +0.3 | +1.76 | 143 | 245.56 | 16 | 11.17 | 27.3 | 11.12 | 27.57 | 11.23 | +0.27 | +165.62 | 0 | 0 |
| 2025/02/06 | 17 | +0.2 | +1.19 | 132 | 223.31 | 16 | 12.17 | 27.14 | 12.15 | 27.16 | 12.16 | +0.01 | +9.38 | 0 | 0 |
| 2025/02/05 | 16.8 | +0.05 | +0.3 | 45 | 76.23 | 11 | 24.3 | 18.52 | 24.29 | 18.55 | 24.33 | +0.03 | +27.27 | 0 | 0 |
| 2025/02/04 | 16.75 | -0.05 | -0.3 | 108 | 182.04 | 19 | 17.56 | 32.03 | 17.6 | 32.01 | 17.58 | -0.03 | -13.16 | 0 | 0 |
| 2025/02/03 | 16.8 | -0.2 | -1.18 | 188 | 316.74 | 18 | 9.59 | 30.43 | 9.61 | 30.39 | 9.59 | -0.04 | -19.44 | 0 | 0 |
| 2025/01/22 | 17 | +0.1 | +0.59 | 79 | 133.92 | 9 | 11.41 | 15.26 | 11.4 | 15.24 | 11.38 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/21 | 16.9 | +0.1 | +0.6 | 55 | 92.03 | 4 | 7.33 | 6.74 | 7.32 | 6.75 | 7.33 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/20 | 16.8 | +0.15 | +0.9 | 141 | 236.19 | 9 | 6.38 | 15.1 | 6.39 | 15.06 | 6.38 | -0.03 | -33.33 | 0 | 0 |
| 2025/01/17 | 16.65 | +0 | +0 | 133 | 220.81 | 16 | 12.06 | 26.61 | 12.05 | 26.7 | 12.09 | +0.08 | +50 | 0 | 0 |
| 2025/01/16 | 16.65 | +0 | +0 | 106 | 177.04 | 11 | 10.39 | 18.41 | 10.4 | 18.43 | 10.41 | +0.01 | +9.09 | 0 | 0 |
| 2025/01/15 | 16.65 | -0.05 | -0.3 | 90 | 150.99 | 4 | 4.43 | 6.69 | 4.43 | 6.71 | 4.44 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/14 | 16.7 | +0 | +0 | 61 | 102.17 | 3 | 4.91 | 5.01 | 4.9 | 5.03 | 4.92 | +0.01 | +50 | 0 | 0 |
| 2025/01/13 | 16.7 | -0.35 | -2.05 | 307 | 514.15 | 71 | 23.11 | 119.01 | 23.15 | 119.14 | 23.17 | +0.14 | +19.01 | 0 | 0 |
| 2025/01/10 | 17.05 | +0.05 | +0.29 | 105 | 178.38 | 20 | 19.01 | 33.94 | 19.03 | 33.92 | 19.02 | -0.02 | -10 | 0 | 0 |
| 2025/01/09 | 17 | +0.1 | +0.59 | 138 | 235.67 | 15 | 10.84 | 25.59 | 10.86 | 25.61 | 10.87 | +0.01 | +10 | 0 | 0 |
| 2025/01/08 | 16.9 | +0 | +0 | 65 | 110.38 | 2 | 3.06 | 3.38 | 3.06 | 3.38 | 3.07 | +0.01 | +25 | 0 | 0 |
| 2025/01/07 | 16.9 | -0.05 | -0.29 | 165 | 280.56 | 10 | 6.05 | 16.93 | 6.03 | 17.05 | 6.08 | +0.12 | +125 | 0 | 0 |
| 2025/01/06 | 16.95 | -0.05 | -0.29 | 171 | 290.24 | 25 | 14.63 | 42.44 | 14.62 | 42.52 | 14.65 | +0.07 | +30 | 0 | 0 |
| 2025/01/03 | 17 | -0.1 | -0.58 | 123 | 210.1 | 10 | 8.11 | 17.12 | 8.15 | 17.07 | 8.12 | -0.06 | -55 | 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。
