6558
59.5
TWD+2.90 (5.12%)
2025.01.22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(2025/01/22) 當沖狀況。整體成交張數為85,909張，佔整體市場成交張數的85.81%。當日現股當沖之總損益為+200萬元、每張平均損益則為+23元。
開盤價
57.6
收盤價
59.5
當日範圍
56.8 - 62.1
成交張數
100,119
開盤價(昨)
57.5
收盤價(昨)
56.6
昨日範圍
56.6 - 59.5
成交張數(昨)
107,187
成交金額
59.32億
成交金額(昨)
62.25億
52週範圍
20.2 - 59.5
發行股數
9375萬
市值
56億
現股當沖－歷史逐日資訊
開盤價
57.6
收盤價
59.5
成交張數
100,119
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(%) | ||||||
| 2025/01/22 | 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 | 73 | 0.07 |
| 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 | 33 | 0.03 |
| 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 | 30 | 0.05 |
| 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 | 30 | 0.03 |
| 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 | 89 | 0.11 |
| 2025/01/15 | 46.8 | -1.2 | -2.5 | 58,189 | 277,390.24 | 50,057 | 86.02 | 238,617.9 | 86.02 | 238,738.27 | 86.07 | +120.36 | +24.05 | 46 | 0.08 |
| 2025/01/14 | 48 | -0.65 | -1.34 | 70,176 | 341,321.28 | 62,334 | 88.82 | 303,160.91 | 88.82 | 303,138.52 | 88.81 | -22.4 | -3.59 | 43 | 0.06 |
| 2025/01/13 | 48.65 | +0.45 | +0.93 | 112,528 | 543,684.58 | 102,505 | 91.09 | 495,031.26 | 91.05 | 495,538.78 | 91.14 | +507.53 | +49.51 | 64 | 0.06 |
| 2025/01/10 | 48.2 | +1.3 | +2.77 | 127,022 | 619,863.58 | 113,237 | 89.15 | 552,221.33 | 89.09 | 552,467.1 | 89.13 | +245.78 | +21.7 | 59 | 0.05 |
| 2025/01/09 | 46.9 | +1.7 | +3.76 | 99,538 | 474,745.42 | 82,585 | 82.97 | 393,105.03 | 82.8 | 393,802.52 | 82.95 | +697.5 | +84.46 | 116 | 0.12 |
| 2025/01/08 | 45.2 | +2.25 | +5.24 | 65,687 | 291,424.43 | 54,720 | 83.3 | 242,158.53 | 83.09 | 242,867.89 | 83.34 | +709.37 | +129.64 | 175 | 0.27 |
| 2025/01/07 | 42.95 | +1.95 | +4.76 | 61,806 | 261,691.94 | 50,633 | 81.92 | 214,106.14 | 81.82 | 214,513.36 | 81.97 | +407.23 | +80.43 | 37 | 0.06 |
| 2025/01/06 | 41 | +3.7 | +9.92 | 15,735 | 62,426.39 | 9,784 | 62.18 | 38,397.19 | 61.51 | 38,630.08 | 61.88 | +232.9 | +238.04 | 4 | 0.03 |
| 2025/01/03 | 37.3 | -1.8 | -4.6 | 8,251 | 31,392.66 | 5,510 | 66.78 | 20,980.76 | 66.83 | 20,979.06 | 66.83 | -1.7 | -3.08 | 25 | 0.3 |
| 2025/01/02 | 39.1 | -0.15 | -0.38 | 14,040 | 55,665.74 | 11,483 | 81.79 | 45,534.84 | 81.8 | 45,531.64 | 81.79 | -3.21 | -2.79 | 29 | 0.21 |
| 2024/12/31 | 39.25 | -0.45 | -1.13 | 15,621 | 61,980.1 | 13,056 | 83.58 | 51,801.62 | 83.58 | 51,852.88 | 83.66 | +51.26 | +39.26 | 8 | 0.05 |
| 2024/12/30 | 39.7 | -0.75 | -1.85 | 14,647 | 58,725.07 | 11,547 | 78.84 | 46,288.5 | 78.82 | 46,309 | 78.86 | +20.5 | +17.76 | 8 | 0.05 |
| 2024/12/27 | 40.45 | -0.8 | -1.94 | 95,451 | 406,812.44 | 81,556 | 85.44 | 348,205.25 | 85.59 | 347,696.26 | 85.47 | -509 | -62.41 | 136 | 0.14 |
| 2024/12/26 | 41.25 | +3.75 | +10 | 44,340 | 174,574.8 | 32,782 | 73.93 | 127,951.17 | 73.29 | 128,769.7 | 73.76 | +818.53 | +249.69 | 57 | 0.13 |
| 2024/12/25 | 37.5 | +2.15 | +6.08 | 26,936 | 101,448.09 | 21,038 | 78.1 | 79,123.37 | 77.99 | 79,220.78 | 78.09 | +97.42 | +46.3 | 34 | 0.13 |
| 2024/12/24 | 35.35 | -0.75 | -2.08 | 7,064 | 25,371.04 | 5,195 | 73.54 | 18,668.14 | 73.58 | 18,688.26 | 73.66 | +20.11 | +38.72 | 23 | 0.33 |
| 2024/12/23 | 36.1 | -0.7 | -1.9 | 10,585 | 38,935.72 | 8,072 | 76.26 | 29,709.5 | 76.3 | 29,706.68 | 76.3 | -2.82 | -3.49 | 7 | 0.07 |
| 2024/12/20 | 36.8 | -1.3 | -3.41 | 16,037 | 60,018.39 | 12,414 | 77.41 | 46,487.78 | 77.46 | 46,496.71 | 77.47 | +8.93 | +7.19 | 25 | 0.16 |
| 2024/12/19 | 38.1 | -0.1 | -0.26 | 43,786 | 167,332.2 | 35,910 | 82.01 | 137,220.32 | 82 | 137,172.36 | 81.98 | -47.95 | -13.35 | 37 | 0.08 |
| 2024/12/18 | 38.2 | +3.45 | +9.93 | 18,845 | 69,251.4 | 12,441 | 66.02 | 45,095.78 | 65.12 | 45,639.83 | 65.9 | +544.05 | +437.31 | 26 | 0.14 |
| 2024/12/17 | 34.75 | +0.35 | +1.02 | 10,382 | 35,729.52 | 8,500 | 81.87 | 29,246.42 | 81.86 | 29,264.49 | 81.91 | +18.07 | +21.26 | 59 | 0.57 |
| 2024/12/16 | 34.4 | -3.75 | -9.83 | 17,346 | 62,968.32 | 11,880 | 68.49 | 43,311.07 | 68.78 | 43,275.76 | 68.73 | -35.31 | -29.72 | 42 | 0.24 |
| 2024/12/13 | 38.15 | +1.65 | +4.52 | 32,484 | 122,999.69 | 25,683 | 79.06 | 96,973.02 | 78.84 | 97,247.15 | 79.06 | +274.13 | +106.74 | 131 | 0.4 |
| 2024/12/12 | 36.5 | -0.45 | -1.22 | 18,000 | 65,642.84 | 13,480 | 74.89 | 49,237.74 | 75.01 | 49,268.75 | 75.06 | +31.02 | +23.01 | 58 | 0.32 |
| 2024/12/11 | 36.95 | -0.05 | -0.14 | 25,554 | 96,753.83 | 20,902 | 81.8 | 79,138.86 | 81.79 | 79,190.62 | 81.85 | +51.77 | +24.77 | 111 | 0.43 |
| 2024/12/10 | 37 | -3.7 | -9.09 | 17,332 | 66,441.41 | 10,668 | 61.55 | 40,968.3 | 61.66 | 40,872.84 | 61.52 | -95.46 | -89.48 | 0 | 0 |
| 2024/12/09 | 40.7 | -4.5 | -9.96 | 14,622 | 61,424.55 | 7,882 | 53.9 | 33,204.68 | 54.06 | 33,160.88 | 53.99 | -43.8 | -55.57 | 4 | 0.03 |
| 2024/12/06 | 45.2 | -0.55 | -1.2 | 33,309 | 151,904.7 | 27,802 | 83.47 | 126,787.41 | 83.47 | 126,831.4 | 83.49 | +43.98 | +15.82 | 63 | 0.19 |
| 2024/12/05 | 45.75 | +0.45 | +0.99 | 67,862 | 317,602.21 | 54,775 | 80.72 | 256,434.17 | 80.74 | 256,507.71 | 80.76 | +73.55 | +13.43 | 67 | 0.1 |
| 2024/12/04 | 45.3 | +4.1 | +9.95 | 37,332 | 160,055.49 | 26,730 | 71.6 | 113,113.35 | 70.67 | 114,341.4 | 71.44 | +1,228.05 | +459.43 | 59 | 0.16 |
| 2024/12/03 | 41.2 | +0.15 | +0.37 | 26,453 | 106,636.18 | 20,230 | 76.47 | 81,599.26 | 76.52 | 81,549.1 | 76.47 | -50.16 | -24.79 | 32 | 0.12 |
| 2024/12/02 | 41.05 | +2.75 | +7.18 | 77,551 | 315,597.43 | 65,258 | 84.15 | 265,502.41 | 84.13 | 265,348.66 | 84.08 | -153.75 | -23.56 | 78 | 0.1 |
| 2024/11/29 | 38.3 | +3.45 | +9.9 | 31,768 | 116,754.13 | 54,775 | 172.42 | 256,434.17 | 219.64 | 256,507.71 | 219.7 | +73.55 | +13.43 | 25 | 0.08 |
| 2024/11/28 | 34.85 | -1.8 | -4.91 | 20,823 | 73,653.67 | 16,101 | 77.32 | 56,961.83 | 77.34 | 56,954.48 | 77.33 | -7.36 | -4.57 | 37 | 0.18 |
| 2024/11/27 | 36.65 | +0.9 | +2.52 | 44,952 | 167,788.55 | 37,325 | 83.03 | 139,287.04 | 83.01 | 139,298.2 | 83.02 | +11.16 | +2.99 | 192 | 0.43 |
| 2024/11/26 | 35.75 | +0.35 | +0.99 | 36,620 | 131,062.17 | 27,735 | 75.74 | 99,276.78 | 75.75 | 99,316.54 | 75.78 | +39.76 | +14.33 | 37 | 0.1 |
| 2024/11/25 | 35.4 | +3.2 | +9.94 | 14,082 | 48,546.45 | 8,030 | 57.02 | 27,334.85 | 56.31 | 27,608.68 | 56.87 | +273.83 | +341.01 | 3 | 0.02 |
| 2024/11/22 | 32.2 | +1.25 | +4.04 | 24,236 | 77,032.42 | 16,930 | 69.85 | 53,764 | 69.79 | 53,707.04 | 69.72 | -56.95 | -33.64 | 73 | 0.3 |
| 2024/11/21 | 30.95 | +2.8 | +9.95 | 5,369 | 16,390.82 | 1,536 | 28.61 | 4,606.27 | 28.1 | 4,693.22 | 28.63 | +86.95 | +566.08 | 0 | 0 |
| 2024/11/20 | 28.15 | -3.1 | -9.92 | 13,107 | 38,919.43 | 5,689 | 43.41 | 16,948.51 | 43.55 | 16,964.43 | 43.59 | +15.92 | +27.98 | 6 | 0.05 |
| 2024/11/19 | 31.25 | +2.8 | +9.84 | 9,401 | 28,684.91 | 4,320 | 45.95 | 13,037.67 | 45.45 | 13,140 | 45.81 | +102.33 | +236.89 | 5 | 0.05 |
| 2024/11/18 | 28.45 | +2.55 | +9.85 | 5,668 | 15,730.88 | 2,008 | 35.43 | 5,467.41 | 34.76 | 5,555.94 | 35.32 | +88.52 | +440.84 | 0 | 0 |
| 2024/11/15 | 25.9 | +0.2 | +0.78 | 8,456 | 22,828.83 | 5,253 | 62.12 | 14,192.16 | 62.17 | 14,134.86 | 61.92 | -57.3 | -109.07 | 8 | 0.09 |
| 2024/11/14 | 25.7 | +2.3 | +9.83 | 1,104 | 2,828.44 | 204 | 18.48 | 522.85 | 18.49 | 523.62 | 18.51 | +0.78 | +37.99 | 0 | 0 |
| 2024/11/13 | 23.4 | +2.1 | +9.86 | 799 | 1,859.73 | 302 | 37.8 | 701.57 | 37.72 | 706.12 | 37.97 | +4.55 | +150.66 | 0 | 0 |
| 2024/11/12 | 21.3 | -0.55 | -2.52 | 74 | 159.66 | 7 | 9.42 | 15.05 | 9.43 | 15.02 | 9.4 | -0.04 | -50 | 0 | 0 |
| 2024/11/11 | 21.85 | -0.15 | -0.68 | 44 | 96.56 | 4 | 9.05 | 8.77 | 9.08 | 8.75 | 9.06 | -0.02 | -50 | 0 | 0 |
| 2024/11/08 | 22 | -0.35 | -1.57 | 55 | 122 | 3 | 5.45 | 6.64 | 5.44 | 6.62 | 5.43 | -0.02 | -66.67 | 0 | 0 |
| 2024/11/07 | 22.35 | +0.15 | +0.68 | 35 | 78.73 | 1 | 2.85 | 2.23 | 2.84 | 2.24 | 2.85 | +0.01 | +50 | 0 | 0 |
| 2024/11/06 | 22.2 | -0.05 | -0.22 | 52 | 115.54 | 2 | 3.84 | 4.42 | 3.83 | 4.43 | 3.84 | +0.01 | +50 | 0 | 0 |
| 2024/11/05 | 22.25 | -0.05 | -0.22 | 29 | 64.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/04 | 22.3 | -0.45 | -1.98 | 42 | 94.3 | 5 | 11.84 | 11.15 | 11.83 | 11.15 | 11.82 | -0.01 | -10 | 0 | 0 |
| 2024/11/01 | 22.75 | +0.55 | +2.48 | 62 | 138.62 | 10 | 16.02 | 21.98 | 15.86 | 22.36 | 16.13 | +0.38 | +380 | 0 | 0 |
| 2024/10/30 | 22.2 | -0.05 | -0.22 | 144 | 319.55 | 26 | 18.04 | 57.74 | 18.07 | 57.82 | 18.09 | +0.07 | +28.85 | 0 | 0 |
| 2024/10/29 | 22.25 | -0.05 | -0.22 | 229 | 516.93 | 61 | 26.59 | 138.12 | 26.72 | 137.78 | 26.65 | -0.33 | -54.1 | 1 | 0.44 |
| 2024/10/28 | 22.3 | +0.15 | +0.68 | 58 | 128.98 | 3 | 5.17 | 6.66 | 5.16 | 6.68 | 5.18 | +0.02 | +66.67 | 0 | 0 |
| 2024/10/25 | 22.15 | +0.3 | +1.37 | 93 | 206.88 | 13 | 13.94 | 28.89 | 13.97 | 28.8 | 13.92 | -0.09 | -69.23 | 0 | 0 |
| 2024/10/24 | 21.85 | -0.25 | -1.13 | 58 | 127 | 11 | 19.06 | 24.23 | 19.08 | 24.25 | 19.1 | +0.03 | +22.73 | 0 | 0 |
| 2024/10/23 | 22.1 | +0.25 | +1.14 | 147 | 324.39 | 24 | 16.29 | 52.65 | 16.23 | 52.95 | 16.32 | +0.3 | +125 | 0 | 0 |
| 2024/10/22 | 21.85 | +0 | +0 | 121 | 262.5 | 28 | 23.19 | 60.66 | 23.11 | 60.99 | 23.24 | +0.34 | +121.43 | 0 | 0 |
| 2024/10/21 | 21.85 | -0.05 | -0.23 | 75 | 164.21 | 13 | 17.34 | 28.42 | 17.31 | 28.42 | 17.31 | +0 | +0 | 0 | 0 |
| 2024/10/18 | 21.9 | -0.4 | -1.79 | 204 | 448.77 | 8 | 3.92 | 17.57 | 3.92 | 17.7 | 3.95 | +0.13 | +162.5 | 0 | 0 |
| 2024/10/17 | 22.3 | +0.2 | +0.9 | 53 | 116.95 | 2 | 3.81 | 4.46 | 3.81 | 4.48 | 3.83 | +0.02 | +100 | 0 | 0 |
| 2024/10/16 | 22.1 | -0.2 | -0.9 | 67 | 148.03 | 2 | 3 | 4.42 | 2.99 | 4.45 | 3.01 | +0.03 | +125 | 0 | 0 |
| 2024/10/15 | 22.3 | +0 | +0 | 69 | 155.31 | 9 | 12.98 | 20.18 | 12.99 | 20.23 | 13.02 | +0.05 | +55.56 | 0 | 0 |
| 2024/10/14 | 22.3 | -0.3 | -1.33 | 91 | 203.61 | 12 | 13.23 | 26.91 | 13.21 | 27.09 | 13.3 | +0.18 | +150 | 0 | 0 |
| 2024/10/11 | 22.6 | -0.5 | -2.16 | 201 | 462.02 | 11 | 5.46 | 25.25 | 5.46 | 25.18 | 5.45 | -0.07 | -59.09 | 0 | 0 |
| 2024/10/09 | 23.1 | -0.1 | -0.43 | 76 | 175.68 | 8 | 10.53 | 18.55 | 10.56 | 18.57 | 10.57 | +0.01 | +18.75 | 0 | 0 |
| 2024/10/08 | 23.2 | -0.4 | -1.69 | 70 | 162.43 | 10 | 14.28 | 23.13 | 14.24 | 23.25 | 14.31 | +0.12 | +120 | 0 | 0 |
| 2024/10/07 | 23.6 | -0.15 | -0.63 | 34 | 80.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/04 | 23.75 | -0.05 | -0.21 | 49 | 115.15 | 5 | 10.31 | 11.8 | 10.25 | 11.9 | 10.33 | +0.1 | +190 | 0 | 0 |
| 2024/10/01 | 23.8 | +0.4 | +1.71 | 73 | 172.51 | 4 | 5.48 | 9.42 | 5.46 | 9.47 | 5.49 | +0.05 | +125 | 0 | 0 |
| 2024/09/30 | 23.4 | -0.1 | -0.43 | 86 | 202.73 | 22 | 25.45 | 51.55 | 25.43 | 51.71 | 25.51 | +0.16 | +72.73 | 0 | 0 |
| 2024/09/27 | 23.5 | -0.1 | -0.42 | 94 | 222.33 | 8 | 8.49 | 18.86 | 8.49 | 18.95 | 8.52 | +0.09 | +106.25 | 0 | 0 |
| 2024/09/26 | 23.6 | -0.35 | -1.46 | 76 | 182.07 | 7 | 9.19 | 16.8 | 9.23 | 16.75 | 9.2 | -0.06 | -85.71 | 0 | 0 |
| 2024/09/25 | 23.95 | +0.25 | +1.05 | 121 | 289.72 | 23 | 19.02 | 55.03 | 19 | 55.15 | 19.03 | +0.11 | +47.83 | 0 | 0 |
| 2024/09/24 | 23.7 | +0.25 | +1.07 | 74 | 174.7 | 2 | 2.7 | 4.74 | 2.71 | 4.75 | 2.72 | +0.01 | +25 | 0 | 0 |
| 2024/09/23 | 23.45 | +0 | +0 | 54 | 126.39 | 3 | 5.57 | 7.04 | 5.57 | 7.05 | 5.58 | +0.02 | +66.67 | 0 | 0 |
| 2024/09/20 | 23.45 | +0.05 | +0.21 | 124 | 293.87 | 23 | 18.53 | 54.45 | 18.53 | 54.35 | 18.5 | -0.1 | -41.3 | 0 | 0 |
| 2024/09/19 | 23.4 | +0.1 | +0.43 | 84 | 197.92 | 28 | 33.3 | 65.66 | 33.17 | 66.03 | 33.36 | +0.38 | +135.71 | 0 | 0 |
| 2024/09/18 | 23.3 | +0.25 | +1.08 | 220 | 515.15 | 67 | 30.47 | 156.94 | 30.46 | 157.16 | 30.51 | +0.23 | +33.58 | 0 | 0 |
| 2024/09/16 | 23.05 | +1.2 | +5.49 | 670 | 1,566.57 | 373 | 55.64 | 870.03 | 55.54 | 877.3 | 56 | +7.27 | +194.91 | 0 | 0 |
| 2024/09/13 | 21.85 | +0.5 | +2.34 | 108 | 234.13 | 23 | 21.29 | 49.72 | 21.24 | 50.12 | 21.41 | +0.41 | +176.09 | 0 | 0 |
| 2024/09/12 | 21.35 | +0.25 | +1.18 | 66 | 141.54 | 8 | 12.12 | 17.05 | 12.05 | 17.16 | 12.12 | +0.1 | +131.25 | 0 | 0 |
| 2024/09/11 | 21.1 | -0.1 | -0.47 | 48 | 102.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
