首頁>台灣股市>興泰>交易資訊 - 現股當沖

1235

106

TWD

-2.00 (-1.85%)

2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的46.73%。當日現股當沖之總損益為-500元、每張平均損益則為-167元。

開盤價

106.5

收盤價

106

當日範圍

106 - 110

成交張數

6

開盤價(昨)

104

收盤價(昨)

108

昨日範圍

103.5 - 108

成交張數(昨)

12

成交金額

64.33萬

成交金額(昨)

127.16萬

52週範圍

67.3 - 163

發行股數

2億

市值

167億

現股當沖－歷史逐日資訊

開盤價

106.5

收盤價

106

成交張數

6

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(%)
2025/05/22	106	-2	-1.85	6	68.84	3	46.73	32.3	46.92	32.25	46.85	-0.05	-166.67	0	0
2025/05/21	108	+2	+1.89	12	128.57	4	32.97	41.7	32.43	42.05	32.71	+0.35	+875	0	0
2025/05/20	106	+1.5	+1.44	5	53.2	2	39.92	21.35	40.13	21.35	40.13	+0	+0	0	0
2025/05/19	104.5	-0.5	-0.48	10	104.59	3	30.24	31.6	30.21	31.55	30.16	-0.05	-166.67	0	0
2025/05/16	105	+1.5	+1.45	11	116.36	7	63.16	73.6	63.25	73.55	63.21	-0.05	-71.43	0	0
2025/05/15	103.5	-2	-1.9	6	65.57	2	32.11	20.9	31.88	20.9	31.88	+0	+0	0	0
2025/05/14	105.5	+5	+4.98	42	450.27	20	48.12	217.7	48.35	216.15	48	-1.55	-775	0	0
2025/05/13	100.5	-0.5	-0.5	5	52.45	3	57.77	30.4	57.96	30.4	57.96	+0	+0	0	0
2025/05/12	101	-2	-1.94	7	73.36	2	28.06	20.25	27.6	20.65	28.15	+0.4	+2,000	0	0
2025/05/09	103	+3.5	+3.52	7	75.02	2	27.07	20.45	27.26	20.7	27.59	+0.25	+1,250	0	0
2025/05/08	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/05/07	99.5	-3.5	-3.4	33	330	2	6.06	20.05	6.08	19.95	6.05	-0.1	-500	0	0
2025/05/06	103	+3	+3	15	153.32	5	33.23	50.9	33.2	51.05	33.3	+0.15	+300	0	0
2025/05/05	100	+0	+0	8	80.44	5	62.45	50.43	62.69	50.43	62.69	+0	+0	0	0
2025/05/02	100	+0.8	+0.81	3	30.89	0	0	0	0	0	0	+0	+0	0	0
2025/04/30	99.2	-0.8	-0.8	4	41.27	0	0	0	0	0	0	+0	+0	0	0
2025/04/29	100	+0	+0	4	41.47	3	73.24	30.06	72.49	30.51	73.57	+0.45	+1,500	0	0
2025/04/28	100	-0.5	-0.5	2	20.26	2	99.95	20.25	99.95	20.25	99.95	+0	+0	0	0
2025/04/25	100.5	+0	+0	1	10.05	0	0	0	0	0	0	+0	+0	0	0
2025/04/24	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/04/23	100.5	+0.5	+0.5	5	53.53	2	37.63	20.35	38.02	20.35	38.02	+0	+0	0	0
2025/04/22	100	-2	-1.96	1	12.37	0	0	0	0	0	0	+0	+0	0	0
2025/04/21	102	+1.5	+1.49	3	31.65	2	64.31	20.35	64.29	20.35	64.29	+0	+0	0	0
2025/04/18	100.5	+0	+0	19	186.1	2	10.72	20	10.75	20	10.75	+0	+0	0	0
2025/04/17	100.5	+0	+0	5	55.2	2	36.76	20.6	37.32	20.6	37.32	+0	+0	0	0
2025/04/16	100.5	-3.5	-3.37	8	81.32	0	0	0	0	0	0	+0	+0	0	0
2025/04/15	104	+1.5	+1.46	8	83.77	0	0	0	0	0	0	+0	+0	0	0
2025/04/14	102.5	-5	-4.65	11	117.7	3	26.35	31.2	26.51	31	26.34	-0.2	-666.67	0	0
2025/04/11	107.5	-0.5	-0.46	8	82.79	6	77.18	63.8	77.06	63.8	77.06	+0	+0	0	0
2025/04/10	108	+7	+6.93	13	131.66	3	23.78	30.45	23.13	30.8	23.39	+0.35	+1,166.67	0	0
2025/04/09	101	-1	-0.98	16	157.55	0	0	0	0	0	0	+0	+0	0	0
2025/04/08	102	+2.5	+2.51	30	300.79	8	26.4	79.57	26.45	78.96	26.25	-0.61	-762.5	0	0
2025/04/07	99.5	-4.5	-4.33	1	10.43	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	104	+0	+0	15	154.73	4	26.61	41.25	26.66	41.55	26.85	+0.3	+750	0	0
2025/04/01	104	+3	+2.97	10	106.76	4	38.49	40.9	38.31	40.9	38.31	+0	+0	0	0
2025/03/31	101	+0	+0	21	214.38	8	37.32	80.35	37.48	79.99	37.31	-0.36	-450	0	0
2025/03/28	101	-0.5	-0.49	24	239.08	3	12.63	30.55	12.78	30.35	12.69	-0.2	-666.67	0	0
2025/03/27	101.5	-1.5	-1.46	12	123.46	3	24.8	30.8	24.95	30.95	25.07	+0.15	+500	0	0
2025/03/26	103	-2	-1.9	1	10.3	0	0	0	0	0	0	+0	+0	0	0
2025/03/25	105	+2.5	+2.44	1	13.98	0	0	0	0	0	0	+0	+0	0	0
2025/03/24	102.5	+1.5	+1.49	1	10.26	0	0	0	0	0	0	+0	+0	0	0
2025/03/21	101	-1.5	-1.46	19	195.8	8	41.65	82.05	41.9	81.8	41.78	-0.25	-312.5	0	0
2025/03/20	102.5	+3.5	+3.54	39	405.14	10	25.52	103.85	25.63	103.5	25.55	-0.35	-350	0	0
2025/03/19	99	-0.4	-0.4	2	20.49	0	0	0	0	0	0	+0	+0	0	0
2025/03/18	99.4	+2.2	+2.26	5	47.02	1	20.89	9.77	20.78	9.87	20.99	+0.1	+1,000	0	0
2025/03/17	97.2	+0	+0	32	304.36	24	76.15	231.95	76.21	231.83	76.17	-0.12	-50	0	0
2025/03/14	97.2	+7.1	+7.88	18	169.06	4	22.14	36.82	21.78	38.01	22.48	+1.19	+2,975	0	0
2025/03/13	90.1	+0.1	+0.11	35	313.53	18	51.39	161.64	51.56	161.29	51.44	-0.35	-194.44	0	0
2025/03/12	90	-1.3	-1.42	30	273.31	20	66.82	183.45	67.12	182.91	66.92	-0.54	-270	0	0
2025/03/11	91.3	-3.7	-3.89	33	304.48	11	33.54	102.87	33.78	102.37	33.62	-0.5	-454.55	0	0
2025/03/10	95	-2.7	-2.76	18	176.23	7	38.75	68.75	39.01	68.01	38.59	-0.74	-1,057.14	0	0
2025/03/07	97.7	+1.1	+1.14	10	101.7	3	28.88	29.37	28.88	29.53	29.04	+0.16	+533.33	0	0
2025/03/06	96.6	-0.1	-0.1	5	43.32	1	22.2	9.64	22.25	9.58	22.12	-0.06	-600	0	0
2025/03/05	96.7	+4.4	+4.77	52	491.33	5	9.56	46.39	9.44	47.01	9.57	+0.62	+1,240	0	0
2025/03/04	92.3	+0.3	+0.33	31	282.57	11	35.65	101.21	35.82	101.3	35.85	+0.09	+81.82	0	0
2025/03/03	92	+3	+3.37	26	232.13	1	3.89	8.93	3.85	9	3.88	+0.07	+700	0	0
2025/02/27	89	-0.3	-0.34	48	413.12	12	25.17	103.98	25.17	104.88	25.39	+0.9	+750	0	0
2025/02/26	89.3	+1.6	+1.82	29	256.19	8	27.8	71.22	27.8	71.41	27.87	+0.19	+237.5	0	0
2025/02/25	87.7	-6.2	-6.6	80	709.22	34	42.33	299.64	42.25	300.94	42.43	+1.3	+382.35	0	0
2025/02/24	93.9	-0.2	-0.21	22	211.46	13	58.19	123.21	58.27	123.94	58.61	+0.73	+561.54	0	0
2025/02/21	94.1	-4.8	-4.85	49	460.84	16	32.34	149.54	32.45	149.38	32.41	-0.16	-100	0	0
2025/02/20	98.9	-8.1	-7.57	39	402.95	19	48.17	194.48	48.26	194.69	48.32	+0.21	+110.53	0	0
2025/02/19	107	+4	+3.88	192	2,100.34	97	50.48	1,058.85	50.41	1,061.9	50.56	+3.05	+314.43	0	0
2025/02/18	103	+9.2	+9.81	52	537.28	11	20.99	111.81	20.81	112.9	21.01	+1.09	+990.91	0	0
2025/02/17	93.8	+8.5	+9.96	24	221.68	3	12.69	28.14	12.69	28.14	12.69	+0	+0	0	0
2025/02/14	85.3	-1.5	-1.73	21	186.66	8	37.41	70.56	37.8	71.5	38.3	+0.94	+1,175	0	0
2025/02/13	86.8	+4.3	+5.21	60	517.16	15	24.84	130.26	25.19	132.1	25.54	+1.84	+1,226.67	0	0
2025/02/12	82.5	+1	+1.23	12	100.23	3	24.51	24.57	24.51	24.66	24.6	+0.09	+300	0	0
2025/02/11	81.5	+1.1	+1.37	8	62.9	1	12.87	8.18	13.01	7.93	12.61	-0.25	-2,500	0	0
2025/02/10	80.4	-0.7	-0.86	10	82.24	0	0	0	0	0	0	+0	+0	0	0
2025/02/07	81.1	+0.6	+0.75	6	50.19	0	0	0	0	0	0	+0	+0	0	0
2025/02/06	80.5	-0.6	-0.74	6	49.69	0	0	0	0	0	0	+0	+0	0	0
2025/02/05	81.1	+0.9	+1.12	5	42.23	0	0	0	0	0	0	+0	+0	0	0
2025/02/04	80.2	-0.3	-0.37	12	96.48	1	8.33	8.05	8.34	8.02	8.31	-0.03	-300	0	0
2025/02/03	80.5	+0.6	+0.75	37	289.17	5	13.69	39.3	13.59	39.53	13.67	+0.23	+460	0	0
2025/01/22	79.9	+2.2	+2.83	22	177.99	2	8.98	16.09	9.04	16.08	9.03	-0.01	-50	0	0
2025/01/21	77.7	+0.5	+0.65	23	180.3	5	21.4	38.38	21.29	38.23	21.2	-0.15	-300	0	0
2025/01/20	77.2	+0.2	+0.26	21	165.07	9	42.46	70.4	42.65	70.46	42.68	+0.06	+66.67	0	0
2025/01/17	77	+2.5	+3.36	18	141.23	8	43.69	61.2	43.33	61.63	43.64	+0.43	+537.5	0	0
2025/01/16	74.5	+2	+2.76	19	140.51	6	31.69	44.66	31.79	44.31	31.54	-0.35	-583.33	0	0
2025/01/15	72.5	+1	+1.4	6	40.21	1	17.72	6.91	17.19	7.25	18.03	+0.34	+3,400	0	0
2025/01/14	71.5	+0.1	+0.14	22	152.97	3	13.95	21.34	13.95	21.37	13.97	+0.03	+100	0	0
2025/01/13	71.4	+4.1	+6.09	78	516.65	23	29.51	151.71	29.36	150.42	29.11	-1.29	-560.87	0	0
2025/01/10	67.3	-0.3	-0.44	17	114.69	3	17.58	20.13	17.55	20.2	17.61	+0.07	+233.33	0	0
2025/01/09	67.6	-1.4	-2.03	24	161.04	4	16.79	27.06	16.8	27.08	16.82	+0.02	+50	0	0
2025/01/08	69	-0.3	-0.43	21	138.95	7	34.1	47.49	34.18	47.67	34.31	+0.18	+257.14	0	0
2025/01/07	69.3	-3.7	-5.07	66	467.33	4	6.07	28.42	6.08	27.8	5.95	-0.62	-1,550	0	0
2025/01/06	73	-0.1	-0.14	122	885.29	14	11.45	100.81	11.39	101.7	11.49	+0.89	+635.71	0	0
2025/01/03	73.1	-0.5	-0.68	20	148.06	3	14.82	21.86	14.76	22.05	14.89	+0.19	+633.33	0	0
2025/01/02	73.6	-0.9	-1.21	54	390.55	8	14.86	57.8	14.8	58.68	15.02	+0.88	+1,100	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