6558
46.45
TWD-0.80 (-1.69%)
2025.06.20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(2025/06/20) 當沖狀況。整體成交張數為862張，佔整體市場成交張數的45.06%。當日現股當沖之總損益為-56.45萬元、每張平均損益則為-655元。
開盤價
47.6
收盤價
46.45
當日範圍
46.45 - 49.25
成交張數
1,913
開盤價(昨)
49.3
收盤價(昨)
47.25
昨日範圍
47.25 - 49.4
成交張數(昨)
1,191
成交金額
9113.86萬
成交金額(昨)
5745.76萬
52週範圍
20.2 - 63.8
發行股數
9379萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
47.6
收盤價
46.45
成交張數
1,913
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(%) | ||||||
| 2025/06/20 | 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 |
| 2025/04/14 | 43.95 | +1.15 | +2.69 | 7,848 | 34,850.94 | 6,078 | 77.45 | 26,972.17 | 77.39 | 27,012.96 | 77.51 | +40.8 | +67.12 | 13 | 0.17 |
| 2025/04/11 | 42.8 | +0.3 | +0.71 | 7,116 | 29,562.88 | 5,133 | 72.14 | 21,264.24 | 71.93 | 21,398.08 | 72.38 | +133.85 | +260.76 | 30 | 0.42 |
| 2025/04/10 | 42.5 | +3.85 | +9.96 | 630 | 2,677.68 | 6 | 0.95 | 25.5 | 0.95 | 25.5 | 0.95 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 38.65 | -3.05 | -7.31 | 10,568 | 41,644.7 | 5,751 | 54.42 | 22,642.49 | 54.37 | 22,793.26 | 54.73 | +150.77 | +262.16 | 1 | 0.01 |
| 2025/04/08 | 41.7 | -4.6 | -9.94 | 3,643 | 15,351.42 | 1,060 | 29.1 | 4,483.9 | 29.21 | 4,490.15 | 29.25 | +6.25 | +58.96 | 0 | 0 |
| 2025/04/07 | 46.3 | -5.1 | -9.92 | 172 | 794.68 | 4 | 2.33 | 18.52 | 2.33 | 18.52 | 2.33 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 51.4 | +2.2 | +4.47 | 9,428 | 47,619.53 | 6,787 | 71.99 | 34,225.86 | 71.87 | 34,305.88 | 72.04 | +80.03 | +117.91 | 9 | 0.1 |
| 2025/04/01 | 49.2 | -0.4 | -0.81 | 8,949 | 44,567.64 | 6,659 | 74.41 | 33,157.85 | 74.4 | 33,185.58 | 74.46 | +27.74 | +41.66 | 15 | 0.17 |
| 2025/03/31 | 49.6 | -5.4 | -9.82 | 9,070 | 46,412.89 | 5,064 | 55.83 | 25,954.11 | 55.92 | 25,980.61 | 55.98 | +26.5 | +52.33 | 43 | 0.47 |
| 2025/03/28 | 55 | -1.9 | -3.34 | 8,859 | 49,919.75 | 4,317 | 48.73 | 24,519.23 | 49.12 | 24,236.95 | 48.55 | -282.28 | -653.88 | 1,154 | 13.03 |
| 2025/03/27 | 56.9 | +1.2 | +2.15 | 15,117 | 87,130.01 | 8,686 | 57.46 | 50,170.92 | 57.58 | 50,118.18 | 57.52 | -52.74 | -60.72 | 1,375 | 9.1 |
| 2025/03/26 | 55.7 | -1.3 | -2.28 | 4,274 | 24,194.8 | 1,627 | 38.06 | 9,275.95 | 38.34 | 9,159.56 | 37.86 | -116.39 | -715.37 | 0 | 0 |
| 2025/03/25 | 57 | -1 | -1.72 | 7,590 | 44,705.48 | 3,797 | 50.03 | 22,622.29 | 50.6 | 22,294.7 | 49.87 | -327.59 | -862.76 | 0 | 0 |
| 2025/03/24 | 58 | -4 | -6.45 | 9,750 | 59,447.33 | 3,924 | 40.25 | 24,343.02 | 40.95 | 23,462.89 | 39.47 | -880.13 | -2,242.94 | 0 | 0 |
| 2025/03/21 | 62 | +0.9 | +1.47 | 20,603 | 126,340.78 | 16,659 | 80.86 | 102,105.61 | 80.82 | 102,160.61 | 80.86 | +55 | +33.02 | 0 | 0 |
| 2025/03/20 | 61.1 | +0.2 | +0.33 | 32,897 | 203,167.9 | 26,548 | 80.7 | 163,875.23 | 80.66 | 163,991.58 | 80.72 | +116.35 | +43.83 | 36 | 0.11 |
| 2025/03/19 | 60.9 | -0.5 | -0.81 | 70,005 | 435,283.71 | 54,290 | 77.55 | 337,097.46 | 77.44 | 336,492.15 | 77.3 | -605.31 | -111.5 | 49 | 0.07 |
| 2025/03/18 | 61.4 | +5.5 | +9.84 | 22,934 | 137,362.67 | 11,933 | 52.03 | 70,463.68 | 51.3 | 71,420.79 | 51.99 | +957.11 | +802.07 | 42 | 0.18 |
| 2025/03/17 | 55.9 | +0.7 | +1.27 | 12,215 | 68,902.76 | 10,044 | 82.23 | 56,648.16 | 82.21 | 56,659.35 | 82.23 | +11.19 | +11.14 | 11 | 0.09 |
| 2025/03/14 | 55.2 | -1.5 | -2.65 | 11,818 | 65,796.99 | 8,942 | 75.66 | 49,794.22 | 75.68 | 49,853.32 | 75.77 | +59.1 | +66.09 | 4 | 0.03 |
| 2025/03/13 | 56.7 | -0.7 | -1.22 | 20,793 | 120,493.21 | 17,487 | 84.1 | 101,337.01 | 84.1 | 101,417.6 | 84.17 | +80.59 | +46.09 | 40 | 0.19 |
| 2025/03/12 | 57.4 | +0.5 | +0.88 | 33,967 | 197,468.67 | 30,028 | 88.4 | 174,537.62 | 88.39 | 174,561.13 | 88.4 | +23.51 | +7.83 | 28 | 0.08 |
| 2025/03/11 | 56.9 | -3.2 | -5.32 | 27,412 | 156,339.29 | 21,609 | 78.83 | 123,256.19 | 78.84 | 123,381.25 | 78.92 | +125.06 | +57.87 | 41 | 0.15 |
| 2025/03/10 | 60.1 | +1.3 | +2.21 | 52,762 | 321,568.48 | 45,764 | 86.74 | 278,639.92 | 86.65 | 279,003.69 | 86.76 | +363.77 | +79.49 | 88 | 0.17 |
| 2025/03/07 | 58.8 | -2.3 | -3.76 | 12,410 | 74,521.37 | 8,692 | 70.04 | 52,248.82 | 70.11 | 52,231.56 | 70.09 | -17.26 | -19.86 | 5 | 0.04 |
| 2025/03/06 | 61.1 | +0 | +0 | 35,162 | 220,571.5 | 28,134 | 80.01 | 176,305.74 | 79.93 | 176,366.65 | 79.96 | +60.91 | +21.65 | 88 | 0.25 |
| 2025/03/05 | 61.1 | +0.7 | +1.16 | 9,548 | 57,674.05 | 7,319 | 76.65 | 44,187.18 | 76.62 | 44,223.11 | 76.68 | +35.93 | +49.09 | 15 | 0.16 |
| 2025/03/04 | 60.4 | +0 | +0 | 11,988 | 71,682.45 | 8,745 | 72.95 | 52,120.97 | 72.71 | 52,292.6 | 72.95 | +171.63 | +196.26 | 23 | 0.19 |
| 2025/03/03 | 60.4 | -1.2 | -1.95 | 8,116 | 49,088.22 | 5,688 | 70.08 | 34,454.75 | 70.19 | 34,426.43 | 70.13 | -28.32 | -49.79 | 14 | 0.17 |
| 2025/02/27 | 61.6 | -1.2 | -1.91 | 12,831 | 79,137.44 | 8,798 | 68.57 | 54,352.35 | 68.68 | 54,335.85 | 68.66 | -16.5 | -18.75 | 30 | 0.23 |
| 2025/02/26 | 62.8 | -0.7 | -1.1 | 15,443 | 97,533.56 | 11,851 | 76.74 | 74,869.95 | 76.76 | 74,875.6 | 76.77 | +5.65 | +4.77 | 15 | 0.1 |
| 2025/02/25 | 63.5 | -0.3 | -0.47 | 45,027 | 287,573.46 | 35,414 | 78.65 | 226,068.35 | 78.61 | 226,134.01 | 78.64 | +65.66 | +18.54 | 55 | 0.12 |
| 2025/02/24 | 63.8 | +5.1 | +8.69 | 42,552 | 267,390.56 | 30,899 | 72.62 | 193,500.98 | 72.37 | 194,165.91 | 72.62 | +664.93 | +215.19 | 91 | 0.21 |
| 2025/02/21 | 58.7 | -1.3 | -2.17 | 12,706 | 74,712.06 | 8,439 | 66.42 | 49,626.82 | 66.42 | 49,673.45 | 66.49 | +46.63 | +55.26 | 33 | 0.26 |
| 2025/02/20 | 60 | -2.6 | -4.15 | 24,784 | 152,887.86 | 17,830 | 71.94 | 110,058.72 | 71.99 | 110,033.1 | 71.97 | -25.62 | -14.37 | 64 | 0.26 |
| 2025/02/19 | 62.6 | +0.2 | +0.32 | 58,626 | 380,200.91 | 45,882 | 78.26 | 297,644.64 | 78.29 | 297,802.75 | 78.33 | +158.11 | +34.46 | 105 | 0.18 |
| 2025/02/04 | 60.4 | +1 | +1.68 | 64,826 | 398,523.55 | 53,220 | 82.1 | 327,232.32 | 82.11 | 327,251.3 | 82.12 | +18.98 | +3.57 | -- | -- |
| 2025/02/03 | 59.4 | -0.1 | -0.17 | 41,671 | 246,537.25 | 34,031 | 81.67 | 201,285.25 | 81.64 | 201,536.88 | 81.75 | +251.63 | +73.94 | -- | -- |
| 2025/01/22 | 59.5 | +2.9 | +5.12 | 100,119 | 593,158.62 | 85,909 | 85.81 | 508,674.09 | 85.76 | 508,873.61 | 85.79 | +199.52 | +23.22 | -- | -- |
| 2025/01/21 | 56.6 | +0.4 | +0.71 | 107,187 | 622,457.44 | 89,302 | 83.31 | 518,614.9 | 83.32 | 518,807.81 | 83.35 | +192.91 | +21.6 | -- | -- |
| 2025/01/20 | 56.2 | +5.1 | +9.98 | 61,104 | 331,105.65 | 45,912 | 75.14 | 246,824.9 | 74.55 | 248,331.61 | 75 | +1,506.71 | +328.17 | -- | -- |
| 2025/01/17 | 51.1 | -0.3 | -0.58 | 106,420 | 568,939.75 | 85,618 | 80.45 | 457,392.88 | 80.39 | 457,095.87 | 80.34 | -297.01 | -34.69 | -- | -- |
| 2025/01/16 | 51.4 | +4.6 | +9.83 | 84,600 | 418,751.34 | 64,750 | 76.54 | 318,438.87 | 76.04 | 320,405.57 | 76.51 | +1,966.7 | +303.74 | -- | -- |
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。
