6558
56
TWD+2.90 (5.46%)
2025.08.21收盤
興能高－現股當沖
興能高最新現股當沖狀況
整理興能高最新(2025/08/20) 當沖狀況。整體成交張數為3,614張，佔整體市場成交張數的52.7%。當日現股當沖之總損益為+42.43萬元、每張平均損益則為+117元。
開盤價
54.3
收盤價
56
當日範圍
54.3 - 57.6
成交張數
15,613
開盤價(昨)
54.9
收盤價(昨)
53.1
昨日範圍
52.1 - 55.5
成交張數(昨)
6,857
成交金額
8.78億
成交金額(昨)
3.67億
52週範圍
21.1 - 63.8
發行股數
9379萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
54.3
收盤價
56
成交張數
15,613
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(%) | ||||||
| 2025/08/20 | 53.1 | -2.1 | -3.8 | 6,857 | 36,720.56 | 3,614 | 52.7 | 19,335.05 | 52.65 | 19,377.48 | 52.77 | +42.43 | +117.4 | 4 | 0.06 |
| 2025/08/19 | 55.2 | -0.8 | -1.43 | 15,119 | 83,959.49 | 9,414 | 62.26 | 52,223.48 | 62.2 | 52,347.05 | 62.35 | +123.57 | +131.26 | 16 | 0.11 |
| 2025/08/18 | 56 | +3.1 | +5.86 | 27,628 | 152,783.52 | 17,302 | 62.63 | 95,519.28 | 62.52 | 95,877.95 | 62.75 | +358.67 | +207.3 | 55 | 0.2 |
| 2025/08/15 | 52.9 | +2.5 | +4.96 | 19,489 | 103,028.03 | 12,225 | 62.73 | 64,531.86 | 62.64 | 64,718.55 | 62.82 | +186.69 | +152.71 | 83 | 0.43 |
| 2025/08/14 | 50.4 | -0.1 | -0.2 | 5,468 | 27,692.87 | 3,516 | 64.3 | 17,806.54 | 64.3 | 17,827.62 | 64.38 | +21.08 | +59.95 | 3 | 0.05 |
| 2025/08/13 | 50.5 | +1.25 | +2.54 | 12,959 | 66,197.16 | 8,497 | 65.57 | 43,355.35 | 65.49 | 43,421.5 | 65.59 | +66.15 | +77.85 | 27 | 0.21 |
| 2025/08/12 | 49.25 | -0.75 | -1.5 | 2,587 | 12,839.5 | 1,391 | 53.76 | 6,910.26 | 53.82 | 6,911.49 | 53.83 | +1.24 | +8.88 | 4 | 0.15 |
| 2025/08/11 | 50 | -0.6 | -1.19 | 3,570 | 17,802.1 | 2,231 | 62.49 | 11,129.93 | 62.52 | 11,134.68 | 62.55 | +4.75 | +21.31 | 0 | 0 |
| 2025/08/08 | 50.6 | +0.1 | +0.2 | 12,678 | 64,948.62 | 9,930 | 78.32 | 50,845 | 78.28 | 50,885.3 | 78.35 | +40.3 | +40.58 | 9 | 0.07 |
| 2025/08/07 | 50.5 | -0.6 | -1.17 | 10,517 | 53,701.9 | 7,468 | 71.01 | 38,122.6 | 70.99 | 38,140.94 | 71.02 | +18.34 | +24.56 | 17 | 0.16 |
| 2025/08/06 | 51.1 | +2.15 | +4.39 | 21,619 | 111,181.91 | 15,731 | 72.77 | 80,837.88 | 72.71 | 80,968.96 | 72.83 | +131.09 | +83.33 | 58 | 0.27 |
| 2025/08/05 | 48.95 | +0.05 | +0.1 | 2,674 | 13,162.15 | 1,338 | 50.05 | 6,587.91 | 50.05 | 6,585.89 | 50.04 | -2.03 | -15.17 | 2 | 0.07 |
| 2025/08/04 | 48.9 | +0.25 | +0.51 | 4,297 | 20,957.11 | 2,820 | 65.62 | 13,733.35 | 65.53 | 13,747.83 | 65.6 | +14.48 | +51.35 | 13 | 0.3 |
| 2025/08/01 | 48.65 | +1.65 | +3.51 | 8,292 | 40,065.11 | 5,917 | 71.36 | 28,524.48 | 71.2 | 28,647.69 | 71.5 | +123.2 | +208.22 | 10 | 0.12 |
| 2025/07/31 | 47 | -1.1 | -2.29 | 2,330 | 11,099.9 | 832 | 35.71 | 3,971.93 | 35.78 | 3,964.01 | 35.71 | -7.92 | -95.19 | 0 | 0 |
| 2025/07/30 | 48.1 | -0.25 | -0.52 | 4,580 | 22,081.49 | 3,066 | 66.94 | 14,786.3 | 66.96 | 14,798.42 | 67.02 | +12.12 | +39.55 | 2 | 0.04 |
| 2025/07/29 | 48.35 | +0 | +0 | 4,137 | 20,010.16 | 2,857 | 69.06 | 13,808.3 | 69.01 | 13,815.76 | 69.04 | +7.46 | +26.11 | 3 | 0.07 |
| 2025/07/28 | 48.35 | +0.55 | +1.15 | 3,405 | 16,483.01 | 2,414 | 70.89 | 11,679.74 | 70.86 | 11,689.07 | 70.92 | +9.32 | +38.63 | 2 | 0.06 |
| 2025/07/25 | 47.8 | -0.95 | -1.95 | 1,850 | 8,888.81 | 804 | 43.46 | 3,866.84 | 43.5 | 3,863.57 | 43.47 | -3.27 | -40.67 | 1 | 0.05 |
| 2025/07/24 | 48.75 | +0.35 | +0.72 | 3,421 | 16,647.4 | 2,552 | 74.59 | 12,423.15 | 74.63 | 12,423.33 | 74.63 | +0.18 | +0.71 | 1 | 0.03 |
| 2025/07/23 | 48.4 | +0.2 | +0.41 | 2,603 | 12,645.95 | 1,500 | 57.63 | 7,294.88 | 57.69 | 7,300.68 | 57.73 | +5.79 | +38.63 | 7 | 0.27 |
| 2025/07/22 | 48.2 | -1.8 | -3.6 | 4,645 | 22,656.15 | 2,284 | 49.17 | 11,145.5 | 49.19 | 11,172 | 49.31 | +26.5 | +116 | 3 | 0.06 |
| 2025/07/21 | 50 | -1.1 | -2.15 | 4,832 | 24,357.66 | 3,111 | 64.39 | 15,693.5 | 64.43 | 15,712.49 | 64.51 | +18.99 | +61.04 | 8 | 0.17 |
| 2025/07/18 | 51.1 | -0.4 | -0.78 | 14,135 | 72,772.55 | 11,048 | 78.16 | 56,866.83 | 78.14 | 56,896.67 | 78.18 | +29.84 | +27.01 | 43 | 0.3 |
| 2025/07/17 | 51.5 | +1.6 | +3.21 | 26,827 | 138,249.33 | 22,210 | 82.79 | 114,397.43 | 82.75 | 114,474.25 | 82.8 | +76.82 | +34.59 | 38 | 0.14 |
| 2025/07/16 | 49.9 | +0.35 | +0.71 | 10,910 | 54,446.1 | 8,609 | 78.91 | 42,974.75 | 78.93 | 42,993.52 | 78.97 | +18.77 | +21.8 | 18 | 0.16 |
| 2025/07/15 | 49.55 | +0.95 | +1.95 | 5,975 | 29,606.02 | 4,268 | 71.43 | 21,134.81 | 71.39 | 21,163.63 | 71.48 | +28.82 | +67.53 | 3 | 0.05 |
| 2025/07/14 | 48.6 | -1 | -2.02 | 3,006 | 14,759.05 | 1,836 | 61.08 | 9,018.45 | 61.1 | 9,023.11 | 61.14 | +4.66 | +25.35 | 15 | 0.5 |
| 2025/07/11 | 49.6 | -0.8 | -1.59 | 5,453 | 27,192.35 | 3,725 | 68.31 | 18,575.64 | 68.31 | 18,579.81 | 68.33 | +4.17 | +11.19 | 14 | 0.26 |
| 2025/07/10 | 50.4 | +0 | +0 | 10,987 | 55,482.48 | 8,622 | 78.47 | 43,524.1 | 78.45 | 43,550.28 | 78.49 | +26.18 | +30.36 | 7 | 0.06 |
| 2025/07/09 | 50.4 | +1.8 | +3.7 | 21,320 | 106,956.72 | 18,148 | 85.12 | 91,029.15 | 85.11 | 91,132.03 | 85.2 | +102.88 | +56.69 | 31 | 0.15 |
| 2025/07/08 | 48.6 | -1.15 | -2.31 | 5,227 | 25,558.62 | 3,494 | 66.85 | 17,081.41 | 66.83 | 17,089.81 | 66.87 | +8.39 | +24.03 | 6 | 0.11 |
| 2025/07/07 | 49.75 | -2.45 | -4.69 | 7,898 | 40,179.31 | 5,100 | 64.57 | 25,969.91 | 64.64 | 25,984.83 | 64.67 | +14.93 | +29.26 | 6 | 0.08 |
| 2025/07/04 | 52.2 | -2.4 | -4.4 | 11,002 | 58,711.81 | 7,791 | 70.82 | 41,574.27 | 70.81 | 41,620.53 | 70.89 | +46.26 | +59.38 | 13 | 0.12 |
| 2025/07/03 | 54.6 | -0.5 | -0.91 | 13,046 | 70,732.63 | 9,444 | 72.39 | 51,203.98 | 72.39 | 51,279.54 | 72.5 | +75.56 | +80.01 | 21 | 0.16 |
| 2025/07/02 | 55.1 | +0.8 | +1.47 | 27,377 | 150,299.78 | 22,927 | 83.75 | 125,781.28 | 83.69 | 125,955.12 | 83.8 | +173.84 | +75.82 | 53 | 0.19 |
| 2025/07/01 | 54.3 | -1.4 | -2.51 | 47,359 | 268,735.34 | 36,800 | 77.7 | 208,928.83 | 77.75 | 208,609.06 | 77.63 | -319.77 | -86.89 | 82 | 0.17 |
| 2025/06/30 | 55.7 | -1.6 | -2.79 | 18,054 | 101,877.58 | 13,528 | 74.93 | 76,321.57 | 74.91 | 76,350.29 | 74.94 | +28.72 | +21.23 | 5 | 0.03 |
| 2025/06/27 | 57.3 | +3.2 | +5.91 | 100,835 | 568,752.66 | 84,542 | 83.84 | 476,113.5 | 83.71 | 477,124.27 | 83.89 | +1,010.77 | +119.56 | 200 | 0.2 |
| 2025/06/26 | 54.1 | +4.85 | +9.85 | 19,546 | 104,690.54 | 8,556 | 43.77 | 45,537.41 | 43.5 | 45,800.23 | 43.75 | +262.82 | +307.18 | 7 | 0.04 |
| 2025/06/25 | 49.25 | +3 | +6.49 | 16,956 | 84,765.64 | 10,668 | 62.91 | 53,455.17 | 63.06 | 53,288.57 | 62.87 | -166.6 | -156.17 | 912 | 5.38 |
| 2025/06/24 | 46.25 | +1.25 | +3.47 | 3,255 | 15,287.47 | 1,688 | 51.86 | 7,965.01 | 52.1 | 7,924.78 | 51.84 | -40.23 | -238.33 | 258 | 7.93 |
| 2025/06/23 | 45 | -1.45 | -3.12 | 1,425 | 6,413.52 | 561 | 39.36 | 2,520.54 | 39.3 | 2,527.41 | 39.41 | +6.88 | +122.55 | 0 | 0 |
| 2025/06/20 | 46.45 | -0.8 | -1.69 | 1,913 | 9,114.52 | 862 | 45.06 | 4,139.27 | 45.41 | 4,082.82 | 44.79 | -56.45 | -654.87 | 0 | 0 |
| 2025/06/19 | 47.25 | -2.05 | -4.16 | 1,191 | 5,746.62 | 318 | 26.7 | 1,550.3 | 26.98 | 1,517.7 | 26.41 | -32.59 | -1,025 | 0 | 0 |
| 2025/06/18 | 49.3 | +0.3 | +0.61 | 2,022 | 9,956.32 | 1,144 | 56.59 | 5,630.1 | 56.55 | 5,634.21 | 56.59 | +4.11 | +35.88 | 0 | 0 |
| 2025/06/17 | 49 | +0.15 | +0.31 | 2,661 | 13,068.88 | 1,835 | 68.95 | 9,016.67 | 68.99 | 9,023.34 | 69.04 | +6.67 | +36.35 | 1 | 0.04 |
| 2025/06/16 | 48.85 | -0.4 | -0.81 | 1,698 | 8,263.62 | 973 | 57.31 | 4,736.49 | 57.32 | 4,739.88 | 57.36 | +3.38 | +34.74 | 0 | 0 |
| 2025/06/13 | 49.25 | -0.25 | -0.51 | 9,862 | 48,852.08 | 8,324 | 84.41 | 41,249.06 | 84.44 | 41,243.54 | 84.43 | -5.52 | -6.63 | 23 | 0.23 |
| 2025/06/12 | 49.5 | +1.75 | +3.66 | 14,972 | 74,993.77 | 11,705 | 78.18 | 58,586.93 | 78.12 | 58,720.73 | 78.3 | +133.8 | +114.31 | 43 | 0.29 |
| 2025/06/11 | 47.75 | +0.85 | +1.81 | 1,845 | 8,762.52 | 828 | 44.87 | 3,930.66 | 44.86 | 3,930.86 | 44.86 | +0.2 | +2.48 | 2 | 0.11 |
| 2025/06/10 | 46.9 | +0.9 | +1.96 | 4,704 | 22,210.07 | 3,450 | 73.35 | 16,294.25 | 73.36 | 16,293.28 | 73.36 | -0.97 | -2.81 | 21 | 0.45 |
| 2025/06/09 | 46 | -0.9 | -1.92 | 2,146 | 9,846.51 | 1,199 | 55.87 | 5,501.82 | 55.88 | 5,508.09 | 55.94 | +6.26 | +52.25 | 5 | 0.23 |
| 2025/06/06 | 46.9 | -0.4 | -0.85 | 2,513 | 11,724.3 | 1,379 | 54.88 | 6,439.31 | 54.92 | 6,450.77 | 55.02 | +11.46 | +83.14 | 2 | 0.08 |
| 2025/06/05 | 47.3 | -0.2 | -0.42 | 4,343 | 20,876.41 | 3,313 | 76.28 | 15,932.09 | 76.32 | 15,921.68 | 76.27 | -10.4 | -31.41 | 2 | 0.05 |
| 2025/06/04 | 47.5 | +0.3 | +0.64 | 2,716 | 13,009.85 | 1,699 | 62.55 | 8,141.36 | 62.58 | 8,138.07 | 62.55 | -3.29 | -19.33 | 2 | 0.07 |
| 2025/06/03 | 47.2 | -0.8 | -1.67 | 3,294 | 15,686.83 | 1,878 | 57.02 | 8,946.73 | 57.03 | 8,954.83 | 57.08 | +8.1 | +43.1 | 2 | 0.06 |
| 2025/06/02 | 48 | -2.3 | -4.57 | 3,133 | 15,197.5 | 1,692 | 54 | 8,213.77 | 54.05 | 8,214.49 | 54.05 | +0.71 | +4.2 | 0 | 0 |
| 2025/05/29 | 50.3 | -0.9 | -1.76 | 3,648 | 18,514.4 | 2,552 | 69.95 | 12,956.45 | 69.98 | 12,960.18 | 70 | +3.73 | +14.62 | 3 | 0.08 |
| 2025/05/28 | 51.2 | -1.3 | -2.48 | 10,129 | 52,684.93 | 8,008 | 79.06 | 41,670.07 | 79.09 | 41,614.61 | 78.99 | -55.46 | -69.26 | 6 | 0.06 |
| 2025/05/27 | 52.5 | +0 | +0 | 13,364 | 69,627.6 | 10,582 | 79.18 | 55,127.17 | 79.17 | 55,148.1 | 79.2 | +20.93 | +19.78 | 9 | 0.07 |
| 2025/05/26 | 52.5 | +2.1 | +4.17 | 25,927 | 136,123.5 | 20,983 | 80.93 | 110,069.07 | 80.86 | 110,188.33 | 80.95 | +119.26 | +56.84 | 13 | 0.05 |
| 2025/05/23 | 50.4 | +1.3 | +2.65 | 8,802 | 44,557.83 | 6,282 | 71.37 | 31,767.83 | 71.3 | 31,826.14 | 71.43 | +58.31 | +92.82 | 18 | 0.2 |
| 2025/05/22 | 49.1 | -1.2 | -2.39 | 2,852 | 14,049.52 | 1,485 | 52.07 | 7,317.1 | 52.08 | 7,319.1 | 52.1 | +2 | +13.5 | 0 | 0 |
| 2025/05/21 | 50.3 | +0.3 | +0.6 | 2,388 | 12,067.07 | 1,467 | 61.43 | 7,410.74 | 61.41 | 7,414.32 | 61.44 | +3.58 | +24.4 | 0 | 0 |
| 2025/05/20 | 50 | -0.3 | -0.6 | 3,782 | 19,184.17 | 2,316 | 61.23 | 11,763.83 | 61.32 | 11,745.4 | 61.22 | -18.43 | -79.6 | 0 | 0 |
| 2025/05/19 | 50.3 | -2.3 | -4.37 | 5,240 | 27,007.64 | 2,977 | 56.81 | 15,356.03 | 56.86 | 15,344.73 | 56.82 | -11.3 | -37.96 | 1 | 0.02 |
| 2025/05/16 | 52.6 | +0.7 | +1.35 | 14,924 | 79,252.83 | 10,584 | 70.92 | 56,179.87 | 70.89 | 56,219.31 | 70.94 | +39.44 | +37.26 | 13 | 0.09 |
| 2025/05/15 | 51.9 | -0.1 | -0.19 | 3,766 | 19,489.69 | 2,120 | 56.29 | 10,974.11 | 56.31 | 10,979.9 | 56.34 | +5.79 | +27.31 | 12 | 0.32 |
| 2025/05/14 | 52 | +1 | +1.96 | 6,778 | 35,125.89 | 4,248 | 62.67 | 22,010.86 | 62.66 | 22,017.3 | 62.68 | +6.44 | +15.16 | 6 | 0.09 |
| 2025/05/13 | 51 | +0.3 | +0.59 | 8,962 | 46,280.46 | 6,370 | 71.08 | 32,899.11 | 71.09 | 32,852.8 | 70.99 | -46.31 | -72.7 | 7 | 0.08 |
| 2025/05/12 | 50.7 | +0.8 | +1.6 | 12,062 | 62,077.18 | 8,998 | 74.6 | 46,323.77 | 74.62 | 46,299.53 | 74.58 | -24.24 | -26.94 | 6 | 0.05 |
| 2025/05/09 | 49.9 | -0.4 | -0.8 | 7,030 | 35,114.69 | 5,223 | 74.3 | 26,100.65 | 74.33 | 26,126.92 | 74.4 | +26.27 | +50.29 | 3 | 0.04 |
| 2025/05/08 | 50.3 | +0.2 | +0.4 | 6,061 | 30,671.16 | 4,543 | 74.96 | 22,992.36 | 74.96 | 22,994.28 | 74.97 | +1.92 | +4.23 | 5 | 0.08 |
| 2025/05/07 | 50.1 | -0.8 | -1.57 | 9,645 | 48,734.49 | 7,138 | 74.01 | 36,083.68 | 74.04 | 36,106.69 | 74.09 | +23 | +32.23 | 26 | 0.27 |
| 2025/05/06 | 50.9 | -0.4 | -0.78 | 13,672 | 70,072.08 | 10,720 | 78.41 | 54,947.32 | 78.42 | 54,937.49 | 78.4 | -9.83 | -9.17 | 24 | 0.18 |
| 2025/05/05 | 51.3 | -3.7 | -6.73 | 58,780 | 315,296.74 | 48,433 | 82.4 | 259,762.06 | 82.39 | 258,984.63 | 82.14 | -777.43 | -160.52 | 97 | 0.17 |
| 2025/05/02 | 55 | +5 | +10 | 53,794 | 286,198.64 | 43,887 | 81.58 | 232,355.27 | 81.19 | 233,439.59 | 81.57 | +1,084.32 | +247.07 | 69 | 0.13 |
| 2025/04/30 | 50 | -0.2 | -0.4 | 55,463 | 285,394.92 | 47,105 | 84.93 | 242,394.73 | 84.93 | 242,913.91 | 85.12 | +519.17 | +110.22 | 137 | 0.25 |
| 2025/04/29 | 50.2 | +4.5 | +9.85 | 22,211 | 108,212.05 | 15,867 | 71.44 | 76,786.73 | 70.96 | 77,399.24 | 71.53 | +612.51 | +386.03 | 54 | 0.24 |
| 2025/04/28 | 45.7 | -0.2 | -0.44 | 3,202 | 14,715.7 | 2,022 | 63.15 | 9,295.02 | 63.16 | 9,302.16 | 63.21 | +7.13 | +35.29 | 1 | 0.03 |
| 2025/04/25 | 45.9 | -0.35 | -0.76 | 6,091 | 28,617.73 | 4,116 | 67.57 | 19,351.23 | 67.62 | 19,326.83 | 67.53 | -24.39 | -59.27 | 21 | 0.34 |
| 2025/04/24 | 46.25 | +0.45 | +0.98 | 6,601 | 30,480.99 | 5,266 | 79.77 | 24,312.67 | 79.76 | 24,324.63 | 79.8 | +11.96 | +22.72 | 1 | 0.02 |
| 2025/04/23 | 45.8 | +2 | +4.57 | 8,196 | 37,951.72 | 6,394 | 78.01 | 29,604.23 | 78 | 29,621.21 | 78.05 | +16.98 | +26.56 | 11 | 0.13 |
| 2025/04/22 | 43.8 | -1.25 | -2.77 | 8,862 | 40,040.87 | 7,589 | 85.64 | 34,291.32 | 85.64 | 34,308.31 | 85.68 | +16.98 | +22.38 | 8 | 0.09 |
| 2025/04/21 | 45.05 | -2.05 | -4.35 | 5,668 | 25,908.99 | 3,922 | 69.19 | 17,936.47 | 69.23 | 17,959.57 | 69.32 | +23.1 | +58.9 | 1 | 0.02 |
| 2025/04/18 | 47.1 | -0.1 | -0.21 | 9,223 | 43,592.07 | 7,238 | 78.48 | 34,214.58 | 78.49 | 34,220.64 | 78.5 | +6.05 | +8.36 | 8 | 0.09 |
| 2025/04/17 | 47.2 | -0.55 | -1.15 | 19,430 | 93,045.11 | 16,455 | 84.69 | 78,776.71 | 84.67 | 78,792.31 | 84.68 | +15.6 | +9.48 | 20 | 0.1 |
| 2025/04/16 | 47.75 | -0.55 | -1.14 | 33,870 | 164,143.09 | 28,301 | 83.56 | 137,088.93 | 83.52 | 137,109.26 | 83.53 | +20.32 | +7.18 | 42 | 0.12 |
| 2025/04/15 | 48.3 | +4.35 | +9.9 | 14,838 | 69,816.49 | 10,158 | 68.46 | 47,503.04 | 68.04 | 47,879.71 | 68.58 | +376.68 | +370.82 | 21 | 0.14 |
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。
