首頁>台灣股市>高興昌>交易資訊 - 現股當沖

2008

29.05

TWD

-0.10 (-0.34%)

2026.02.06收盤

高興昌－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

高興昌最新現股當沖狀況

整理高興昌最新(2026/02/05) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。

開盤價

29.1

收盤價

29.05

當日範圍

29.05 - 29.1

成交張數

5

開盤價(昨)

29.1

收盤價(昨)

29.15

昨日範圍

29.1 - 29.15

成交張數(昨)

8

成交金額

14.58萬

成交金額(昨)

23.29萬

52週範圍

22 - 30.1

發行股數

2億

市值

55億

現股當沖－歷史逐日資訊

開盤價

29.1

收盤價

29.05

成交張數

5

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	29.15	-0.55	-1.85	8	22.49	0	0	0	0	0	0	+0	+0	0	0
2026/02/04	29.7	+0.4	+1.37	3	8.98	0	0	0	0	0	0	+0	+0	0	0
2026/02/03	29.3	+0	+0	12	35.76	1	8.18	2.93	8.19	2.92	8.18	-0.01	-50	0	0
2026/02/02	29.3	-0.8	-2.66	10	29.01	3	30.6	8.87	30.57	8.93	30.78	+0.06	+200	0	0
2026/01/30	30.1	+0.25	+0.84	72	214.21	4	5.59	11.86	5.53	11.85	5.53	-0.01	-12.5	0	0
2026/01/29	29.85	+0.35	+1.19	44	131.41	8	18.38	24.2	18.41	24.2	18.42	+0.01	+12.5	0	0
2026/01/28	29.5	+0.15	+0.51	9	26.54	1	11.09	2.93	11.04	2.97	11.19	+0.04	+400	0	0
2026/01/27	29.35	+0.35	+1.21	4	12.23	1	24.02	2.95	24.11	2.94	23.99	-0.01	-150	0	0
2026/01/26	29	+0	+0	13	38.85	1	7.48	2.9	7.47	2.9	7.47	+0	+0	0	0
2026/01/23	29	-0.7	-2.36	27	78.95	7	25.72	20.31	25.72	20.34	25.76	+0.03	+35.71	0	0
2026/01/22	29.7	+0.45	+1.54	12	35.23	1	8.31	2.92	8.29	3	8.5	+0.07	+750	0	0
2026/01/21	29.25	+0.25	+0.86	30	87.8	3	9.93	8.74	9.96	8.76	9.97	+0.01	+33.33	0	0
2026/01/20	29	-0.05	-0.17	32	91.65	0	0	0	0	0	0	+0	+0	0	0
2026/01/19	29.05	+0	+0	33	95.6	0	0	0	0	0	0	+0	+0	0	0
2026/01/16	29.05	-0.05	-0.17	46	134.13	0	0	0	0	0	0	+0	+0	0	0
2026/01/15	29.1	+0	+0	18	53.6	1	5.43	2.91	5.43	2.91	5.43	+0	+0	0	0
2026/01/14	29.1	+0	+0	16	47.88	0	0	0	0	0	0	+0	+0	0	0
2026/01/13	29.1	-0.05	-0.17	7	20.67	0	0	0	0	0	0	+0	+0	0	0
2026/01/12	29.15	-0.35	-1.19	8	22.01	2	26.43	5.81	26.4	5.83	26.49	+0.02	+100	0	0
2026/01/09	29.5	+0.1	+0.34	15	44.34	0	0	0	0	0	0	+0	+0	0	0
2026/01/08	29.4	+0.35	+1.2	12	35.39	0	0	0	0	0	0	+0	+0	0	0
2026/01/07	29.05	-0.25	-0.85	12	33.48	0	0	0	0	0	0	+0	+0	0	0
2026/01/06	29.3	+0.2	+0.69	11	32.44	0	0	0	0	0	0	+0	+0	0	0
2026/01/05	29.1	+0.05	+0.17	21	59.72	0	0	0	0	0	0	+0	+0	0	0
2026/01/02	29.05	-0.05	-0.17	13	37.57	1	7.73	2.9	7.73	2.9	7.73	+0	+0	0	0
2025/12/31	29.1	-0.1	-0.34	13	37.77	3	23.06	8.71	23.06	8.71	23.05	-0.01	-16.67	0	0
2025/12/30	29.2	+0.15	+0.52	7	20.95	0	0	0	0	0	0	+0	+0	0	0
2025/12/29	29.05	+0.35	+1.22	60	173.24	3	4.98	8.62	4.98	8.73	5.04	+0.1	+350	0	0
2025/12/26	28.7	+0.45	+1.59	39	110.25	4	10.27	11.31	10.26	11.43	10.36	+0.12	+287.5	0	0
2025/12/19	29.05	+0.15	+0.52	18	51.09	2	11.33	5.78	11.31	5.81	11.37	+0.03	+150	0	0
2025/12/18	28.9	-0.1	-0.34	32	91.46	0	0	0	0	0	0	+0	+0	0	0
2025/12/17	29	-0.05	-0.17	9	27.31	0	0	0	0	0	0	+0	+0	0	0
2025/12/16	29.05	-0.5	-1.69	51	149.63	11	21.49	32.03	21.41	32.47	21.7	+0.43	+395.45	0	0
2025/12/15	29.55	+0	+0	15	45.6	0	0	0	0	0	0	+0	+0	0	0
2025/11/26	29.35	+0.9	+3.16	31	92.29	11	34.97	32.23	34.92	32.35	35.06	+0.13	+118.18	0	0
2025/11/25	28.45	+0.3	+1.07	15	43.48	1	6.46	2.81	6.45	2.85	6.54	+0.04	+400	0	0
2025/11/24	28.15	+0.3	+1.08	10	28.06	1	10.05	2.81	10.03	2.85	10.14	+0.03	+300	0	0
2025/11/21	27.85	-0.4	-1.42	9	23.81	0	0	0	0	0	0	+0	+0	0	0
2025/11/20	28.25	+0.45	+1.62	5	15.05	0	0	0	0	0	0	+0	+0	0	0
2025/11/19	27.8	+0.05	+0.18	19	52.22	0	0	0	0	0	0	+0	+0	0	0
2025/11/18	27.75	+0	+0	21	57.1	0	0	0	0	0	0	+0	+0	0	0
2025/11/17	27.75	+0	+0	62	173.29	8	12.84	22.24	12.83	22.2	12.81	-0.04	-43.75	0	0
2025/11/14	27.75	-0.1	-0.36	19	53.05	1	5.23	2.77	5.23	2.77	5.23	+0	+0	0	0
2025/11/13	27.85	+0.15	+0.54	9	23.74	2	23.36	5.54	23.34	5.54	23.34	+0	+0	0	0
2025/11/12	27.7	+0.1	+0.36	21	58.7	2	9.42	5.57	9.48	5.53	9.42	-0.04	-175	0	0
2025/11/11	27.6	-0.15	-0.54	18	48.29	1	5.71	2.76	5.72	2.76	5.72	+0	+0	0	0
2025/11/10	27.75	-0.15	-0.54	5	14.04	0	0	0	0	0	0	+0	+0	0	0
2025/11/07	27.9	+0.2	+0.72	13	36.19	3	23.07	8.34	23.04	8.36	23.09	+0.01	+50	0	0
2025/11/06	27.7	+0.2	+0.73	19	52.58	2	10.49	5.5	10.47	5.53	10.51	+0.02	+100	0	0
2025/11/05	27.5	-0.1	-0.36	17	47.87	1	5.75	2.75	5.76	2.75	5.76	+0	+0	0	0
2025/11/04	27.6	+0.15	+0.55	22	61.68	2	8.9	5.5	8.93	5.5	8.93	+0	+0	0	0
2025/11/03	27.45	+0	+0	20	55.04	0	0	0	0	0	0	+0	+0	0	0
2025/10/31	27.45	+0	+0	4	11.56	0	0	0	0	0	0	+0	+0	0	0
2025/10/30	27.45	+0.05	+0.18	31	84.65	0	0	0	0	0	0	+0	+0	0	0
2025/10/29	27.4	+0.05	+0.18	7	19.13	0	0	0	0	0	0	+0	+0	0	0
2025/10/28	27.35	+0.05	+0.18	3	9.27	0	0	0	0	0	0	+0	+0	0	0
2025/10/27	27.3	+0.05	+0.18	19	51.29	0	0	0	0	0	0	+0	+0	0	0
2025/10/23	27.25	+0.05	+0.18	13	36.02	0	0	0	0	0	0	+0	+0	0	0
2025/10/22	27.2	+0.15	+0.55	6	16.88	0	0	0	0	0	0	+0	+0	0	0
2025/10/21	27.05	+0	+0	7	19.16	2	28.3	5.42	28.26	5.43	28.33	+0.01	+75	0	0
2025/10/20	27.05	+0	+0	4	11.78	1	22.99	2.71	22.96	2.71	23	+0.01	+50	0	0
2025/10/17	27.05	-0.05	-0.18	8	20.65	0	0	0	0	0	0	+0	+0	0	0
2025/10/16	27.1	+0.1	+0.37	27	73.36	8	29.5	21.64	29.51	21.61	29.46	-0.03	-37.5	0	0
2025/10/15	27	-0.1	-0.37	22	59.19	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	27.1	+0.1	+0.37	11	30.61	4	35.47	10.83	35.39	10.85	35.45	+0.02	+50	0	0
2025/10/13	27	-0.5	-1.82	22	60.65	3	13.41	8.12	13.38	8.23	13.58	+0.12	+400	0	0
2025/10/09	27.5	+0.6	+2.23	6	15.01	0	0	0	0	0	0	+0	+0	0	0
2025/10/08	26.9	+0	+0	11	29.07	1	9.25	2.69	9.25	2.69	9.25	+0	+0	0	0
2025/10/07	26.9	+0	+0	20	53.27	1	5.05	2.69	5.06	2.69	5.05	-0.01	-50	0	0
2025/10/03	26.9	+0.05	+0.19	8	20.66	2	26.12	5.41	26.18	5.38	26.04	-0.03	-150	0	0
2025/10/02	26.85	+0.05	+0.19	8	21.08	2	25.53	5.37	25.48	5.42	25.74	+0.06	+275	0	0
2025/10/01	26.8	-0.05	-0.19	5	12.78	0	0	0	0	0	0	+0	+0	0	0
2025/09/30	26.85	+0.1	+0.37	21	55.38	1	4.83	2.67	4.83	2.69	4.85	+0.01	+100	0	0
2025/09/26	26.75	-0.1	-0.37	10	26.78	1	9.99	2.67	9.99	2.67	9.99	+0	+0	0	0
2025/09/25	26.85	+0.1	+0.37	16	44.04	9	55.71	24.68	56.05	24.64	55.95	-0.04	-50	0	0
2025/09/24	26.75	-0.05	-0.19	28	73.7	1	3.63	2.68	3.64	2.67	3.63	-0.01	-50	0	0
2025/09/23	26.8	+0.05	+0.19	6	14.72	1	18.18	2.67	18.17	2.68	18.21	+0.01	+50	0	0
2025/09/22	26.75	+0	+0	12	30.88	0	0	0	0	0	0	+0	+0	0	0
2025/09/19	26.75	+0	+0	43	116.7	5	11.55	13.46	11.54	13.73	11.77	+0.27	+540	0	0
2025/09/18	26.75	+0	+0	2	6.46	0	0	0	0	0	0	+0	+0	0	0
2025/09/17	26.75	+0	+0	15	39.11	0	0	0	0	0	0	+0	+0	0	0
2025/09/16	26.75	+0	+0	25	67.1	1	3.99	2.7	4.02	2.67	3.99	-0.03	-250	0	0
2025/09/15	26.75	+0.2	+0.75	4	11.02	0	0	0	0	0	0	+0	+0	0	0
2025/09/12	26.55	+0	+0	5	13.37	0	0	0	0	0	0	+0	+0	0	0
2025/09/11	26.55	+0.05	+0.19	53	140.92	3	5.62	7.92	5.62	7.89	5.6	-0.03	-100	0	0
2025/09/10	26.5	-0.15	-0.56	5	13.23	0	0	0	0	0	0	+0	+0	0	0
2025/09/09	26.65	+0.4	+1.52	17	45.93	3	17.43	7.96	17.33	8.1	17.64	+0.14	+466.67	0	0
2025/09/08	26.25	+0.1	+0.38	30	78.99	3	10	7.88	9.98	7.9	10	+0.01	+50	0	0
2025/09/05	26.15	+0.55	+2.15	46	119.2	0	0	0	0	0	0	+0	+0	0	0
2025/09/04	25.6	+0.1	+0.39	3	7.68	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。

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