首頁>台灣股市>興泰>交易資訊 - 現股當沖

1235

40.85

TWD

+0.50 (1.24%)

2026.02.06收盤

興泰－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

興泰最新現股當沖狀況

整理興泰最新(2026/02/05) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的9.66%。當日現股當沖之總損益為-800元、每張平均損益則為-400元。

開盤價

40.8

收盤價

40.85

當日範圍

40.4 - 41.05

成交張數

10

開盤價(昨)

41.2

收盤價(昨)

40.35

昨日範圍

40.35 - 41.55

成交張數(昨)

21

成交金額

40.64萬

成交金額(昨)

86.03萬

52週範圍

39.9 - 108

發行股數

2億

市值

77億

現股當沖－歷史逐日資訊

開盤價

40.8

收盤價

40.85

成交張數

10

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/02/05	40.35	-0.5	-1.22	21	84.8	2	9.66	8.29	9.77	8.21	9.68	-0.08	-400	0	0
2026/02/04	40.85	+0.2	+0.49	11	42.84	2	18.95	8.03	18.75	8.21	19.18	+0.18	+925	0	0
2026/02/03	40.65	-2.3	-5.36	14	57.09	4	29.5	16.91	29.62	16.63	29.13	-0.28	-700	0	0
2026/02/02	42.95	+0.3	+0.7	2	8.91	0	0	0	0	0	0	+0	+0	0	0
2026/01/30	42.65	-0.15	-0.35	3	13.09	1	32.34	4.13	31.59	4.26	32.58	+0.13	+1,300	0	0
2026/01/29	42.8	+0	+0	9	36.6	2	23.37	8.58	23.44	8.52	23.28	-0.06	-300	0	0
2026/01/28	42.8	+1.5	+3.63	19	82.34	2	10.36	8.48	10.3	8.59	10.43	+0.1	+525	0	0
2026/01/27	41.3	+0.2	+0.49	8	34.65	1	12.03	4.12	11.9	4.2	12.11	+0.07	+700	0	0
2026/01/26	41.1	+0.3	+0.74	7	28.56	0	0	0	0	0	0	+0	+0	0	0
2026/01/23	40.8	+0	+0	10	40.66	0	0	0	0	0	0	+0	+0	0	0
2026/01/22	40.8	+0.9	+2.26	18	70.46	5	28.34	19.98	28.36	20.09	28.52	+0.12	+230	0	0
2026/01/21	39.9	-2.3	-5.45	65	267.74	8	12.23	32.54	12.15	32.82	12.26	+0.28	+350	0	0
2026/01/20	42.2	-1.3	-2.99	27	116.68	0	0	0	0	0	0	+0	+0	0	0
2026/01/19	43.5	-1.25	-2.79	41	182.5	5	12.1	22.2	12.16	22.23	12.18	+0.03	+60	0	0
2026/01/16	44.75	-0.65	-1.43	15	66.09	1	6.77	4.47	6.76	4.47	6.77	+0.01	+50	0	0
2026/01/15	45.4	+0.1	+0.22	11	49.98	2	18.18	9.01	18.02	9.08	18.17	+0.07	+375	0	0
2026/01/14	45.3	+0.3	+0.67	2	9.37	0	0	0	0	0	0	+0	+0	0	0
2026/01/13	45	+0	+0	8	36.8	2	24.55	9.06	24.63	9.09	24.7	+0.03	+125	0	0
2026/01/12	45	+0	+0	18	82.43	0	0	0	0	0	0	+0	+0	0	0
2026/01/09	45	-0.7	-1.53	14	63.2	1	7.15	4.5	7.13	4.5	7.12	-0.01	-50	0	0
2026/01/08	45.7	+0.5	+1.11	3	13.57	0	0	0	0	0	0	+0	+0	0	0
2026/01/07	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2026/01/06	45.2	-0.45	-0.99	15	68.19	1	6.64	4.52	6.63	4.52	6.63	+0	+0	0	0
2026/01/05	45.65	-0.35	-0.76	2	10.02	0	0	0	0	0	0	+0	+0	0	0
2026/01/02	46	+0.75	+1.66	5	21.74	0	0	0	0	0	0	+0	+0	0	0
2025/12/31	45.25	-0.15	-0.33	4	16.06	0	0	0	0	0	0	+0	+0	0	0
2025/12/30	45.4	-0.45	-0.98	14	62.83	4	28.93	18.2	28.96	18.28	29.09	+0.09	+212.5	0	0
2025/12/29	45.85	-0.4	-0.86	25	114.97	1	3.98	4.62	4.01	4.58	3.99	-0.03	-300	0	0
2025/12/26	46.25	+0.05	+0.11	2	9.98	0	0	0	0	0	0	+0	+0	0	0
2025/12/19	47.5	+0.3	+0.64	10	46.27	1	10.24	4.72	10.21	4.72	10.2	-0.01	-50	0	0
2025/12/18	47.2	+0	+0	18	87.13	3	16.55	14.39	16.51	14.46	16.6	+0.07	+250	0	0
2025/12/17	47.2	-0.95	-1.97	6	26.08	2	36.36	9.61	36.83	9.61	36.83	+0	+0	0	0
2025/12/16	48.15	+0.15	+0.31	12	55.7	3	25.85	14.27	25.61	14.58	26.18	+0.32	+1,050	0	0
2025/12/15	48	+0.65	+1.37	8	37.96	0	0	0	0	0	0	+0	+0	0	0
2025/11/26	48.55	+0.25	+0.52	4	21.18	0	0	0	0	0	0	+0	+0	0	0
2025/11/25	48.3	+0.55	+1.15	2	10.73	0	0	0	0	0	0	+0	+0	0	0
2025/11/24	47.75	+0.1	+0.21	9	44.45	1	10.8	4.78	10.74	4.83	10.87	+0.06	+550	0	0
2025/11/21	47.65	+0.2	+0.42	5	21.97	0	0	0	0	0	0	+0	+0	0	0
2025/11/20	47.45	-0.7	-1.45	19	90.52	5	26.35	23.94	26.45	23.77	26.27	-0.17	-330	0	0
2025/11/19	48.15	+0.65	+1.37	9	43.92	1	10.89	4.75	10.83	4.82	10.96	+0.06	+600	0	0
2025/11/18	47.5	-1.1	-2.26	16	75.69	4	25.4	19.26	25.45	19.22	25.39	-0.04	-100	0	0
2025/11/17	48.6	-0.8	-1.62	4	21.79	0	0	0	0	0	0	+0	+0	0	0
2025/11/14	49.4	-0.3	-0.6	3	12.59	1	38.64	4.84	38.49	4.94	39.24	+0.1	+950	0	0
2025/11/13	49.7	+0.35	+0.71	2	8	0	0	0	0	0	0	+0	+0	0	0
2025/11/12	49.35	+0.2	+0.41	3	12.2	0	0	0	0	0	0	+0	+0	0	0
2025/11/11	49.15	-1.45	-2.87	9	45.2	0	0	0	0	0	0	+0	+0	0	0
2025/11/10	50.6	+1	+2.02	6	30.48	0	0	0	0	0	0	+0	+0	0	0
2025/11/07	49.6	-1.2	-2.36	5	25.28	2	39.41	9.9	39.18	10.04	39.71	+0.14	+675	0	0
2025/11/06	50.8	+2.45	+5.07	24	123.43	1	4.08	4.92	3.99	5.02	4.07	+0.1	+1,000	0	0
2025/11/05	48.35	-1.2	-2.42	12	56.98	2	17	9.71	17.03	9.73	17.09	+0.03	+150	0	0
2025/11/04	49.55	+0	+0	8	39.69	2	25	9.92	24.99	9.94	25.04	+0.02	+100	0	0
2025/11/03	49.55	-1.45	-2.84	23	111.81	5	22.18	24.6	22	25	22.36	+0.4	+800	0	0
2025/10/31	51	+0	+0	7	35.98	0	0	0	0	0	0	+0	+0	0	0
2025/10/30	51	-2.5	-4.67	42	216.64	10	23.79	50.85	23.47	51.61	23.82	+0.76	+760	0	0
2025/10/29	53.5	-1.5	-2.73	51	274.09	9	17.64	48.12	17.56	48.19	17.58	+0.07	+77.78	0	0
2025/10/28	55	-0.2	-0.36	76	420.64	16	21.01	88.33	21	88.33	21	+0	+0	0	0
2025/10/27	55.2	+3.7	+7.18	223	1,238.39	73	32.79	405.47	32.74	405.47	32.74	+0	+0	0	0
2025/10/23	51.5	+2.5	+5.1	79	414.63	27	34.34	143.49	34.61	142.19	34.29	-1.3	-481.48	0	0
2025/10/22	49	+0.65	+1.34	7	34.35	0	0	0	0	0	0	+0	+0	0	0
2025/10/21	48.35	+0.25	+0.52	11	54.3	2	17.89	9.71	17.87	9.79	18.03	+0.09	+425	0	0
2025/10/20	48.1	-0.7	-1.43	8	39.38	0	0	0	0	0	0	+0	+0	0	0
2025/10/17	48.8	-0.8	-1.61	19	91.92	3	16	14.67	15.96	14.81	16.12	+0.14	+483.33	0	0
2025/10/16	49.6	-1.6	-3.13	60	303.77	18	29.98	91.63	30.16	90.85	29.91	-0.78	-433.33	0	0
2025/10/15	51.2	+4.65	+9.99	64	323.37	12	18.83	60.22	18.62	60.98	18.86	+0.76	+633.33	0	0
2025/10/14	46.55	-2.95	-5.96	50	244.06	8	15.87	38.14	15.63	38.72	15.86	+0.57	+718.75	0	0
2025/10/13	49.5	-0.8	-1.59	25	125.84	3	11.96	15.19	12.07	15.15	12.04	-0.04	-133.33	0	0
2025/10/09	50.3	-2.2	-4.19	51	263.21	12	23.48	62.46	23.73	61.64	23.42	-0.82	-683.33	0	0
2025/10/08	52.5	-15.1	-6.11	83	440.14	13	15.76	69.67	15.83	69.53	15.8	-0.14	-107.69	0	0
2025/10/07	67.6	+2.6	+4	93	624.07	11	11.79	73.36	11.76	73.72	11.81	+0.36	+327.27	0	0
2025/10/03	65	+1.6	+2.52	47	304.17	10	21.14	64.22	21.11	64.37	21.16	+0.15	+150	0	0
2025/10/02	63.4	+0.1	+0.16	10	65.14	0	0	0	0	0	0	+0	+0	0	0
2025/10/01	63.3	+0.4	+0.64	17	106.13	0	0	0	0	0	0	+0	+0	0	0
2025/09/30	62.9	+0.7	+1.13	16	97.69	3	19.35	18.78	19.22	18.99	19.44	+0.21	+700	0	0
2025/09/26	62.2	-0.8	-1.27	14	90.64	0	0	0	0	0	0	+0	+0	0	0
2025/09/25	63	-0.1	-0.16	19	119.62	2	10.48	12.53	10.47	12.72	10.63	+0.19	+950	0	0
2025/09/24	63.1	+0.5	+0.8	19	121.96	2	10.33	12.57	10.31	12.67	10.39	+0.1	+500	0	0
2025/09/23	62.6	+0	+0	23	141.68	6	26.59	37.58	26.52	37.8	26.68	+0.22	+366.67	0	0
2025/09/22	62.6	+1.2	+1.95	18	114.35	4	22.02	25.11	21.96	25.17	22.01	+0.06	+150	0	0
2025/09/19	61.4	+1.2	+1.99	26	157.3	5	19.49	30.32	19.27	30.77	19.56	+0.45	+900	0	0
2025/09/18	60.2	+0.4	+0.67	20	118.18	2	10.24	12.11	10.25	12.08	10.22	-0.03	-150	0	0
2025/09/17	59.8	-0.3	-0.5	10	61.75	6	58.55	36.33	58.83	36.33	58.83	+0	+0	0	0
2025/09/16	60.1	-1	-1.64	19	115.63	4	20.82	23.96	20.72	24.25	20.97	+0.29	+725	0	0
2025/09/15	61.1	+0.1	+0.16	13	82.41	3	22.49	18.42	22.35	18.78	22.79	+0.36	+1,200	0	0
2025/09/12	61	-0.5	-0.81	6	38.2	1	16.11	6.1	15.97	6.18	16.18	+0.08	+800	0	0
2025/09/11	61.5	-0.2	-0.32	12	72.02	3	25.62	18.49	25.67	18.47	25.65	-0.02	-66.67	0	0
2025/09/10	61.7	-0.2	-0.32	8	50.04	2	24.54	12.27	24.52	12.33	24.64	+0.06	+300	0	0
2025/09/09	61.9	+0.5	+0.81	10	61.36	0	0	0	0	0	0	+0	+0	0	0
2025/09/08	61.4	-0.1	-0.16	1	6.7	0	0	0	0	0	0	+0	+0	0	0
2025/09/05	61.5	-0.3	-0.49	4	25	1	24.49	6.11	24.44	6.15	24.6	+0.04	+400	0	0
2025/09/04	61.8	-0.9	-1.44	17	103.62	9	53.78	55.8	53.85	55.79	53.84	-0.01	-11.11	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來