2906
18.25
TWD+0.10 (0.55%)
2024.11.08收盤
高林－現股當沖
高林最新現股當沖狀況
整理高林最新(2024/11/07) 當沖狀況。整體成交張數為108張，佔整體市場成交張數的27.99%。當日現股當沖之總損益為+2.08萬元、每張平均損益則為+193元。
開盤價
18.3
收盤價
18.25
當日範圍
18.05 - 18.35
成交張數
287
開盤價(昨)
18
收盤價(昨)
18.15
昨日範圍
17.95 - 18.4
成交張數(昨)
386
成交金額
523.32萬
成交金額(昨)
700.03萬
52週範圍
16.7 - 23.35
發行股數
2億
市值
38億
現股當沖－歷史逐日資訊
開盤價
18.3
收盤價
18.25
成交張數
287
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(%) | ||||||
| 11/07 | 18.15 | +0.15 | +0.83 | 386 | 699.7 | 108 | 27.99 | 195.1 | 27.88 | 197.19 | 28.18 | +2.08 | +192.59 | 0 | 0 |
| 11/06 | 18 | -0.1 | -0.55 | 137 | 247.34 | 10 | 7.28 | 18 | 7.28 | 18.01 | 7.28 | +0.01 | +10 | 0 | 0 |
| 11/05 | 18.1 | +0.15 | +0.84 | 87 | 155.91 | 6 | 6.94 | 10.81 | 6.94 | 10.81 | 6.93 | -0.01 | -8.33 | 0 | 0 |
| 11/04 | 17.95 | +0.05 | +0.28 | 118 | 212.16 | 10 | 8.48 | 18.02 | 8.49 | 18.01 | 8.49 | -0.01 | -5 | 0 | 0 |
| 11/01 | 17.9 | -0.05 | -0.28 | 459 | 821.95 | 13 | 2.83 | 23.29 | 2.83 | 23.37 | 2.84 | +0.09 | +65.38 | 0 | 0 |
| 10/30 | 17.95 | -0.05 | -0.28 | 197 | 354.11 | 11 | 5.58 | 19.76 | 5.58 | 19.79 | 5.59 | +0.03 | +22.73 | 0 | 0 |
| 10/29 | 18 | -0.15 | -0.83 | 310 | 558.39 | 21 | 6.77 | 37.8 | 6.77 | 37.84 | 6.78 | +0.04 | +19.05 | 0 | 0 |
| 10/28 | 18.15 | -0.15 | -0.82 | 391 | 708.49 | 33 | 8.44 | 59.69 | 8.43 | 59.84 | 8.45 | +0.15 | +45.45 | 0 | 0 |
| 10/25 | 18.3 | -0.05 | -0.27 | 193 | 353.67 | 8 | 4.14 | 14.66 | 4.15 | 14.65 | 4.14 | -0.01 | -6.25 | 0 | 0 |
| 10/24 | 18.35 | -0.1 | -0.54 | 482 | 885.72 | 4 | 0.83 | 7.35 | 0.83 | 7.37 | 0.83 | +0.01 | +37.5 | 0 | 0 |
| 10/23 | 18.45 | -0.05 | -0.27 | 186 | 343.12 | 14 | 7.54 | 25.89 | 7.55 | 25.9 | 7.55 | +0.01 | +7.14 | 0 | 0 |
| 10/22 | 18.5 | +0.1 | +0.54 | 251 | 465.02 | 5 | 1.99 | 9.22 | 1.98 | 9.28 | 1.99 | +0.05 | +100 | 0 | 0 |
| 10/21 | 18.4 | +0.15 | +0.82 | 381 | 705.84 | 22 | 5.78 | 40.8 | 5.78 | 40.73 | 5.77 | -0.07 | -31.82 | 0 | 0 |
| 10/18 | 18.25 | -0.05 | -0.27 | 199 | 365.02 | 27 | 13.54 | 49.41 | 13.54 | 49.45 | 13.55 | +0.04 | +14.81 | 0 | 0 |
| 10/17 | 18.3 | +0.15 | +0.83 | 169 | 307.53 | 36 | 21.33 | 65.67 | 21.35 | 65.58 | 21.33 | -0.08 | -22.22 | 0 | 0 |
| 10/16 | 18.15 | -0.05 | -0.27 | 300 | 543.06 | 61 | 20.37 | 110.72 | 20.39 | 110.66 | 20.38 | -0.06 | -9.84 | 0 | 0 |
| 10/15 | 18.2 | +0.05 | +0.28 | 158 | 288.66 | 10 | 6.31 | 18.21 | 6.31 | 18.23 | 6.32 | +0.02 | +20 | 0 | 0 |
| 10/14 | 18.15 | -0.05 | -0.27 | 597 | 1,082.44 | 111 | 18.58 | 201.09 | 18.58 | 201.77 | 18.64 | +0.69 | +61.71 | 0 | 0 |
| 10/11 | 18.2 | +0.15 | +0.83 | 172 | 312.78 | 16 | 9.32 | 29.06 | 9.29 | 29.2 | 9.33 | +0.14 | +84.38 | 0 | 0 |
| 10/09 | 18.05 | -0.15 | -0.82 | 448 | 812.7 | 35 | 7.82 | 63.72 | 7.84 | 63.63 | 7.83 | -0.08 | -22.86 | 0 | 0 |
| 10/08 | 18.2 | -0.15 | -0.82 | 638 | 1,165.28 | 74 | 11.6 | 134.78 | 11.57 | 135.71 | 11.65 | +0.93 | +125 | 0 | 0 |
| 10/07 | 18.35 | -0.25 | -1.34 | 654 | 1,202.84 | 39 | 5.97 | 71.7 | 5.96 | 71.91 | 5.98 | +0.2 | +51.28 | 0 | 0 |
| 10/04 | 18.6 | -0.2 | -1.06 | 159 | 296.63 | 12 | 7.57 | 22.49 | 7.58 | 22.47 | 7.58 | -0.02 | -16.67 | 0 | 0 |
| 10/01 | 18.8 | -0.25 | -1.31 | 246 | 464.68 | 15 | 6.09 | 28.3 | 6.09 | 28.29 | 6.09 | -0.01 | -6.67 | 0 | 0 |
| 09/30 | 19.05 | -0.2 | -1.04 | 118 | 224.27 | 29 | 24.59 | 55.11 | 24.57 | 55.15 | 24.59 | +0.04 | +12.07 | 0 | 0 |
| 09/27 | 19.25 | +0.45 | +2.39 | 200 | 383.91 | 29 | 14.47 | 55.48 | 14.45 | 55.47 | 14.45 | -0.01 | -3.45 | 0 | 0 |
| 09/26 | 18.8 | -0.1 | -0.53 | 105 | 197.87 | 11 | 10.51 | 20.85 | 10.54 | 20.82 | 10.52 | -0.03 | -22.73 | 0 | 0 |
| 09/25 | 18.9 | +0.1 | +0.53 | 121 | 229.63 | 14 | 11.54 | 26.52 | 11.55 | 26.54 | 11.56 | +0.01 | +10.71 | 0 | 0 |
| 09/24 | 18.8 | -0.15 | -0.79 | 102 | 191.93 | 10 | 9.81 | 18.91 | 9.85 | 18.87 | 9.83 | -0.04 | -40 | 0 | 0 |
| 09/23 | 18.95 | -0.05 | -0.26 | 106 | 200.4 | 13 | 12.31 | 24.71 | 12.33 | 24.77 | 12.36 | +0.06 | +46.15 | 0 | 0 |
| 09/20 | 19 | -0.05 | -0.26 | 266 | 507.48 | 50 | 18.83 | 95.11 | 18.74 | 95.91 | 18.9 | +0.81 | +161 | 0 | 0 |
| 09/19 | 19.05 | +0.25 | +1.33 | 317 | 605.03 | 84 | 26.52 | 159.62 | 26.38 | 160.93 | 26.6 | +1.31 | +156.55 | 0 | 0 |
| 09/18 | 18.8 | -0.15 | -0.79 | 203 | 380.2 | 20 | 9.86 | 37.45 | 9.85 | 37.6 | 9.89 | +0.15 | +75 | 0 | 0 |
| 09/16 | 18.95 | +0.25 | +1.34 | 152 | 287.98 | 7 | 4.59 | 13.2 | 4.58 | 13.23 | 4.59 | +0.04 | +50 | 0 | 0 |
| 09/13 | 18.7 | +0.1 | +0.54 | 111 | 207.01 | 23 | 20.74 | 42.8 | 20.68 | 42.95 | 20.75 | +0.14 | +60.87 | 0 | 0 |
| 09/12 | 18.6 | +0 | +0 | 150 | 280.49 | 30 | 20.03 | 56.22 | 20.04 | 56.2 | 20.03 | -0.03 | -8.33 | 0 | 0 |
| 09/11 | 18.6 | +0.3 | +1.64 | 298 | 550.57 | 49 | 16.44 | 90.77 | 16.49 | 90.64 | 16.46 | -0.14 | -27.55 | 0 | 0 |
| 09/10 | 18.3 | -0.2 | -1.08 | 426 | 779.7 | 85 | 19.93 | 155.24 | 19.91 | 156.4 | 20.06 | +1.16 | +135.88 | 0 | 0 |
| 09/09 | 18.5 | -0.05 | -0.27 | 229 | 419.19 | 21 | 9.19 | 38.31 | 9.14 | 38.51 | 9.19 | +0.2 | +92.86 | 0 | 0 |
| 09/06 | 18.55 | +0.2 | +1.09 | 304 | 555.67 | 93 | 30.64 | 168.43 | 30.31 | 171.18 | 30.81 | +2.75 | +295.16 | 0 | 0 |
| 09/05 | 18.35 | -0.3 | -1.61 | 365 | 677.75 | 70 | 19.18 | 129.62 | 19.12 | 130.9 | 19.31 | +1.28 | +183.57 | 0 | 0 |
| 09/04 | 18.65 | -0.95 | -4.85 | 871 | 1,637.05 | 128 | 14.7 | 241.09 | 14.73 | 242.05 | 14.79 | +0.96 | +75 | 0 | 0 |
| 09/03 | 19.6 | -0.2 | -1.01 | 660 | 1,282.72 | 134 | 20.32 | 260.06 | 20.27 | 262.35 | 20.45 | +2.29 | +170.52 | 0 | 0 |
| 09/02 | 19.8 | -0.2 | -1 | 317 | 628.75 | 34 | 10.74 | 67.68 | 10.76 | 67.61 | 10.75 | -0.07 | -22.06 | 0 | 0 |
| 08/30 | 20 | -0.2 | -0.99 | 230 | 462.23 | 40 | 17.37 | 80.2 | 17.35 | 80.14 | 17.34 | -0.07 | -16.25 | 0 | 0 |
| 08/29 | 20.2 | +0.15 | +0.75 | 306 | 615.25 | 29 | 9.49 | 58.3 | 9.48 | 58.27 | 9.47 | -0.03 | -10.34 | 0 | 0 |
| 08/28 | 20.05 | +0 | +0 | 562 | 1,134.7 | 98 | 17.43 | 197.65 | 17.42 | 197.31 | 17.39 | -0.34 | -34.69 | 0 | 0 |
| 08/27 | 20.05 | +0.2 | +1.01 | 235 | 467.46 | 32 | 13.61 | 63.69 | 13.62 | 63.73 | 13.63 | +0.04 | +14.06 | 0 | 0 |
| 08/26 | 19.85 | -0.05 | -0.25 | 554 | 1,099.74 | 79 | 14.25 | 156.55 | 14.24 | 157.59 | 14.33 | +1.03 | +131.01 | 0 | 0 |
| 08/23 | 19.9 | -0.1 | -0.5 | 258 | 511.16 | 45 | 17.46 | 89.22 | 17.45 | 89.44 | 17.5 | +0.23 | +50 | 0 | 0 |
| 08/22 | 20 | +0 | +0 | 299 | 598.13 | 59 | 19.74 | 117.49 | 19.64 | 118.05 | 19.74 | +0.56 | +94.92 | 0 | 0 |
| 08/21 | 20 | +0.1 | +0.5 | 323 | 642.62 | 54 | 16.73 | 106.8 | 16.62 | 107.78 | 16.77 | +0.98 | +182.41 | 0 | 0 |
| 08/20 | 19.9 | +0.15 | +0.76 | 480 | 963.04 | 84 | 17.5 | 168.87 | 17.54 | 167.81 | 17.43 | -1.05 | -125.6 | 1 | 0.21 |
| 08/19 | 19.75 | +0 | +0 | 253 | 499.69 | 24 | 9.49 | 47.38 | 9.48 | 47.51 | 9.51 | +0.13 | +54.17 | 0 | 0 |
| 08/16 | 19.75 | +0.1 | +0.51 | 304 | 599.72 | 52 | 17.12 | 102.83 | 17.15 | 102.98 | 17.17 | +0.15 | +29.81 | 0 | 0 |
| 08/15 | 19.65 | -0.05 | -0.25 | 204 | 403.19 | 31 | 15.17 | 61.23 | 15.19 | 61.26 | 15.19 | +0.03 | +8.06 | 0 | 0 |
| 08/14 | 19.7 | -0.2 | -1.01 | 304 | 602.68 | 36 | 11.83 | 71.47 | 11.86 | 71.42 | 11.85 | -0.05 | -13.89 | 0 | 0 |
| 08/13 | 19.9 | +0.15 | +0.76 | 423 | 833.41 | 99 | 23.4 | 194.56 | 23.35 | 195.64 | 23.47 | +1.07 | +108.59 | 0 | 0 |
| 08/12 | 19.75 | +0.05 | +0.25 | 799 | 1,604.77 | 177 | 22.15 | 353.44 | 22.02 | 358.31 | 22.33 | +4.86 | +274.58 | 0 | 0 |
| 08/09 | 19.7 | +0.5 | +2.6 | 736 | 1,455.74 | 188 | 25.53 | 369.88 | 25.41 | 373.68 | 25.67 | +3.79 | +201.86 | 0 | 0 |
| 08/08 | 19.2 | -0.3 | -1.54 | 274 | 526.56 | 78 | 28.51 | 149.68 | 28.43 | 150.59 | 28.6 | +0.91 | +116.67 | 0 | 0 |
| 08/07 | 19.5 | +0.35 | +1.83 | 624 | 1,219.35 | 141 | 22.6 | 275.5 | 22.59 | 275.54 | 22.6 | +0.03 | +2.13 | 0 | 0 |
| 08/06 | 19.15 | +0.25 | +1.32 | 1,640 | 3,064.66 | 566 | 34.5 | 1,049.36 | 34.24 | 1,065.45 | 34.77 | +16.09 | +284.36 | 0 | 0 |
| 08/05 | 18.9 | -1.6 | -7.8 | 2,288 | 4,397.86 | 522 | 22.81 | 1,002.26 | 22.79 | 1,020.5 | 23.2 | +18.24 | +349.43 | 1 | 0.04 |
| 08/02 | 20.5 | -0.45 | -2.15 | 1,144 | 2,338.45 | 124 | 10.84 | 254.13 | 10.87 | 255.04 | 10.91 | +0.92 | +73.79 | 0 | 0 |
| 08/01 | 20.95 | +0.5 | +2.44 | 338 | 703.24 | 20 | 5.92 | 41.47 | 5.9 | 41.65 | 5.92 | +0.18 | +90 | 0 | 0 |
| 07/31 | 20.45 | -0.25 | -1.21 | 894 | 1,831.58 | 105 | 11.74 | 215.1 | 11.74 | 216.37 | 11.81 | +1.26 | +120 | 0 | 0 |
| 07/30 | 20.7 | +0.3 | +1.47 | 449 | 923.35 | 112 | 24.93 | 229.81 | 24.89 | 230.36 | 24.95 | +0.55 | +49.11 | 0 | 0 |
| 07/29 | 20.4 | -0.3 | -1.45 | 1,049 | 2,159.12 | 225 | 21.45 | 464.76 | 21.53 | 465.08 | 21.54 | +0.32 | +14.22 | 0 | 0 |
| 07/26 | 20.7 | -1.1 | -5.05 | 1,503 | 3,136.88 | 229 | 15.24 | 478.09 | 15.24 | 479.85 | 15.3 | +1.76 | +76.86 | 0 | 0 |
| 07/23 | 21.8 | +0.05 | +0.23 | 1,275 | 2,834.96 | 436 | 34.21 | 971.29 | 34.26 | 967.91 | 34.14 | -3.38 | -77.64 | 0 | 0 |
| 07/22 | 21.75 | +0 | +0 | 1,633 | 3,574.02 | 504 | 30.86 | 1,104.2 | 30.9 | 1,102.96 | 30.86 | -1.24 | -24.6 | 1 | 0.06 |
| 07/19 | 21.75 | +0.1 | +0.46 | 1,218 | 2,663.66 | 455 | 37.36 | 994.76 | 37.35 | 996.35 | 37.41 | +1.58 | +34.73 | 0 | 0 |
| 07/18 | 21.65 | -0.15 | -0.69 | 324 | 701.56 | 59 | 18.22 | 127.62 | 18.19 | 127.93 | 18.24 | +0.3 | +51.69 | 0 | 0 |
| 07/17 | 21.8 | +0.2 | +0.93 | 369 | 805.12 | 27 | 7.32 | 58.95 | 7.32 | 58.95 | 7.32 | -0.01 | -1.85 | 0 | 0 |
| 07/16 | 21.6 | +0.15 | +0.7 | 554 | 1,204.1 | 75 | 13.53 | 162.81 | 13.52 | 163.15 | 13.55 | +0.34 | +44.67 | 0 | 0 |
| 07/15 | 22.05 | -0.3 | -1.34 | 748 | 1,653.21 | 46 | 6.15 | 102.19 | 6.18 | 101.52 | 6.14 | -0.68 | -146.74 | 0 | 0 |
| 07/12 | 22.35 | -0.35 | -1.54 | 867 | 1,957.13 | 85 | 9.8 | 193.62 | 9.89 | 191.82 | 9.8 | -1.8 | -211.76 | 0 | 0 |
| 07/11 | 22.7 | +1 | +4.61 | 1,968 | 4,482.43 | 438 | 22.25 | 992.18 | 22.13 | 1,000.21 | 22.31 | +8.03 | +183.22 | 0 | 0 |
| 07/10 | 21.7 | -0.4 | -1.81 | 771 | 1,687.31 | 157 | 20.35 | 343.77 | 20.37 | 343.94 | 20.38 | +0.16 | +10.19 | 0 | 0 |
| 07/09 | 22.1 | -0.2 | -0.9 | 1,603 | 3,506.91 | 497 | 31.01 | 1,088.56 | 31.04 | 1,090.07 | 31.08 | +1.51 | +30.48 | 0 | 0 |
| 07/08 | 22.3 | -1.05 | -4.5 | 2,832 | 6,511.86 | 846 | 29.87 | 1,942.99 | 29.84 | 1,957.82 | 30.07 | +14.83 | +175.3 | 0 | 0 |
| 07/05 | 23.35 | +0.05 | +0.21 | 1,712 | 4,032.09 | 520 | 30.38 | 1,223.53 | 30.34 | 1,224.59 | 30.37 | +1.06 | +20.38 | 1 | 0.06 |
| 07/04 | 23.3 | +0.15 | +0.65 | 2,530 | 5,884.68 | 892 | 35.25 | 2,071.54 | 35.2 | 2,078.17 | 35.31 | +6.63 | +74.33 | 0 | 0 |
| 07/03 | 23.15 | +0.05 | +0.22 | 11,658 | 27,639.73 | 6,535 | 56.05 | 15,491.57 | 56.05 | 15,503.9 | 56.09 | +12.33 | +18.87 | 36 | 0.31 |
| 07/02 | 23.1 | +2.1 | +10 | 5,151 | 11,611.87 | 1,690 | 32.81 | 3,813.7 | 32.84 | 3,854.14 | 33.19 | +40.44 | +239.29 | 0 | 0 |
| 07/01 | 21 | -0.25 | -1.18 | 743 | 1,566.42 | 52 | 7 | 109.79 | 7.01 | 109.3 | 6.98 | -0.49 | -94.23 | 0 | 0 |
| 06/28 | 21.25 | -0.45 | -2.07 | 1,230 | 2,641.23 | 190 | 15.45 | 408.35 | 15.46 | 408.94 | 15.48 | +0.59 | +31.32 | 0 | 0 |
| 06/27 | 21.7 | +0.6 | +2.84 | 5,456 | 11,953.74 | 2,185 | 40.05 | 4,774.19 | 39.94 | 4,794.69 | 40.11 | +20.5 | +93.8 | 20 | 0.37 |
| 06/26 | 21.1 | +0.3 | +1.44 | 1,477 | 3,117.8 | 217 | 14.69 | 456.95 | 14.66 | 457.21 | 14.66 | +0.26 | +11.98 | 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。
