6189
51.5
TWD+0.40 (0.78%)
2026.05.21收盤
豐藝－現股當沖
豐藝最新現股當沖狀況
整理豐藝最新(2026/04/24) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的17.37%。當日現股當沖之總損益為+1.38萬元、每張平均損益則為+135元。
開盤價
51.8
收盤價
51.5
當日範圍
50.2 - 51.8
成交張數
2,261
開盤價(昨)
48.9
收盤價(昨)
51.1
昨日範圍
48.9 - 51.9
成交張數(昨)
4,043
成交金額
1.16億
成交金額(昨)
2.05億
52週範圍
42.5 - 80
發行股數
3億
市值
136億
現股當沖－歷史逐日資訊
開盤價
51.8
收盤價
51.5
成交張數
2,261
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(%) | ||||||
| 2026/04/24 | 46.75 | -0.45 | -0.95 | 587 | 2,737.24 | 102 | 17.37 | 474.64 | 17.34 | 476.02 | 17.39 | +1.38 | +134.8 | 0 | 0 |
| 2026/04/23 | 47.2 | -1.5 | -3.08 | 1,474 | 6,962.73 | 317 | 21.51 | 1,494.28 | 21.46 | 1,503.53 | 21.59 | +9.25 | +291.8 | 0 | 0 |
| 2026/04/22 | 48.7 | +1 | +2.1 | 1,812 | 8,845.03 | 332 | 18.32 | 1,617.04 | 18.28 | 1,621.54 | 18.33 | +4.5 | +135.69 | 0 | 0 |
| 2026/04/21 | 47.7 | +0.4 | +0.85 | 927 | 4,408.7 | 84 | 9.06 | 398.7 | 9.04 | 400.08 | 9.07 | +1.38 | +163.69 | 0 | 0 |
| 2026/04/20 | 47.3 | +0.1 | +0.21 | 669 | 3,171.69 | 93 | 13.91 | 441.06 | 13.91 | 441.56 | 13.92 | +0.49 | +53.23 | 0 | 0 |
| 2026/04/17 | 47.2 | -0.2 | -0.42 | 750 | 3,544.53 | 75 | 10 | 354.19 | 9.99 | 355.35 | 10.03 | +1.16 | +154 | 0 | 0 |
| 2026/04/16 | 47.4 | +0.4 | +0.85 | 686 | 3,254.21 | 60 | 8.75 | 284.39 | 8.74 | 284.61 | 8.75 | +0.22 | +36.67 | 0 | 0 |
| 2026/04/15 | 47 | -0.2 | -0.42 | 621 | 2,922.35 | 109 | 17.54 | 512.64 | 17.54 | 512.91 | 17.55 | +0.27 | +24.77 | 0 | 0 |
| 2026/04/14 | 47.2 | +0.4 | +0.85 | 696 | 3,271.94 | 50 | 7.19 | 235.03 | 7.18 | 235.46 | 7.2 | +0.42 | +84 | 0 | 0 |
| 2026/04/13 | 46.8 | +1.35 | +2.97 | 736 | 3,424.37 | 101 | 13.72 | 465.81 | 13.6 | 470.79 | 13.75 | +4.97 | +492.08 | 0 | 0 |
| 2026/04/10 | 45.45 | +0.15 | +0.33 | 404 | 1,835.58 | 58 | 14.35 | 263.59 | 14.36 | 263.49 | 14.35 | -0.1 | -18.1 | 0 | 0 |
| 2026/04/09 | 45.3 | -0.35 | -0.77 | 326 | 1,480.04 | 39 | 11.96 | 176.94 | 11.96 | 177.27 | 11.98 | +0.33 | +83.33 | 0 | 0 |
| 2026/04/08 | 45.65 | +0.9 | +2.01 | 480 | 2,188.13 | 47 | 9.8 | 213.67 | 9.76 | 214.21 | 9.79 | +0.54 | +113.83 | 0 | 0 |
| 2026/04/07 | 44.75 | +0.05 | +0.11 | 236 | 1,056.21 | 45 | 19.1 | 201.91 | 19.12 | 201.75 | 19.1 | -0.16 | -35.56 | 0 | 0 |
| 2026/04/02 | 44.7 | -0.5 | -1.11 | 305 | 1,368.73 | 47 | 15.39 | 210.72 | 15.39 | 210.82 | 15.4 | +0.11 | +23.4 | 0 | 0 |
| 2026/04/01 | 45.2 | +0.7 | +1.57 | 435 | 1,958.36 | 23 | 5.29 | 104.14 | 5.32 | 104.22 | 5.32 | +0.07 | +32.61 | 0 | 0 |
| 2026/03/31 | 44.5 | -1.15 | -2.52 | 569 | 2,550.55 | 61 | 10.72 | 273.41 | 10.72 | 273.68 | 10.73 | +0.27 | +44.26 | 0 | 0 |
| 2026/03/30 | 45.65 | -1.15 | -2.46 | 495 | 2,270.4 | 101 | 20.41 | 464.23 | 20.45 | 463.29 | 20.41 | -0.94 | -93.56 | 0 | 0 |
| 2026/03/27 | 46.8 | -0.2 | -0.43 | 403 | 1,880 | 66 | 16.38 | 308.41 | 16.4 | 308.48 | 16.41 | +0.07 | +9.85 | 3 | 0.74 |
| 2026/03/26 | 47 | -0.6 | -1.26 | 443 | 2,093.98 | 85 | 19.17 | 402.24 | 19.21 | 400.83 | 19.14 | -1.41 | -165.88 | 1 | 0.23 |
| 2026/03/25 | 47.6 | +0.9 | +1.93 | 923 | 4,385.74 | 137 | 14.84 | 651.29 | 14.85 | 651.3 | 14.85 | +0.01 | +0.36 | 0 | 0 |
| 2026/03/24 | 46.7 | +0.3 | +0.65 | 457 | 2,139.52 | 101 | 22.1 | 474 | 22.15 | 472.8 | 22.1 | -1.2 | -118.81 | 0 | 0 |
| 2026/03/23 | 46.4 | -0.5 | -1.07 | 523 | 2,434.71 | 112 | 21.4 | 520.96 | 21.4 | 522.26 | 21.45 | +1.31 | +116.96 | 0 | 0 |
| 2026/03/20 | 46.9 | +0.05 | +0.11 | 651 | 3,071.78 | 141 | 21.66 | 665.62 | 21.67 | 664.92 | 21.65 | -0.7 | -50 | 0 | 0 |
| 2026/03/19 | 46.85 | -0.35 | -0.74 | 764 | 3,600.67 | 134 | 17.54 | 630 | 17.5 | 631.67 | 17.54 | +1.68 | +125.37 | 0 | 0 |
| 2026/03/18 | 47.2 | +0.15 | +0.32 | 939 | 4,446.68 | 235 | 25.02 | 1,112.49 | 25.02 | 1,113.79 | 25.05 | +1.29 | +55.11 | 0 | 0 |
| 2026/03/17 | 47.05 | +0.95 | +2.06 | 1,474 | 6,917.72 | 276 | 18.73 | 1,289.39 | 18.64 | 1,294.62 | 18.71 | +5.22 | +189.13 | 0 | 0 |
| 2026/03/16 | 46.1 | +1.4 | +3.13 | 1,236 | 5,660.4 | 196 | 15.86 | 890.42 | 15.73 | 898.75 | 15.88 | +8.33 | +425 | 1 | 0.08 |
| 2026/03/13 | 44.7 | +0.2 | +0.45 | 578 | 2,577.82 | 112 | 19.37 | 497.62 | 19.3 | 498.96 | 19.36 | +1.34 | +120.09 | 0 | 0 |
| 2026/03/12 | 44.5 | +1.05 | +2.42 | 1,069 | 4,757.15 | 237 | 22.18 | 1,051.31 | 22.1 | 1,055.87 | 22.2 | +4.56 | +192.41 | 0 | 0 |
| 2026/03/11 | 43.45 | +0.7 | +1.64 | 557 | 2,418.09 | 40 | 7.18 | 173.32 | 7.17 | 173.72 | 7.18 | +0.4 | +100 | 0 | 0 |
| 2026/03/10 | 42.75 | -0.25 | -0.58 | 1,033 | 4,419.11 | 282 | 27.29 | 1,205.5 | 27.28 | 1,206.83 | 27.31 | +1.33 | +47.16 | 0 | 0 |
| 2026/03/09 | 43 | -1.15 | -2.6 | 984 | 4,170.49 | 279 | 28.37 | 1,179.44 | 28.28 | 1,182.33 | 28.35 | +2.89 | +103.58 | 0 | 0 |
| 2026/03/06 | 44.15 | +0.55 | +1.26 | 527 | 2,309.36 | 93 | 17.66 | 405.68 | 17.57 | 406.79 | 17.61 | +1.11 | +119.35 | 0 | 0 |
| 2026/03/05 | 43.6 | +1.1 | +2.59 | 827 | 3,594.48 | 120 | 14.51 | 519.95 | 14.47 | 521.42 | 14.51 | +1.48 | +123.33 | 0 | 0 |
| 2026/03/04 | 42.5 | -1.85 | -4.17 | 1,777 | 7,630.01 | 319 | 17.95 | 1,370.64 | 17.96 | 1,372.6 | 17.99 | +1.95 | +61.13 | 0 | 0 |
| 2026/03/03 | 44.35 | -1.1 | -2.42 | 1,564 | 6,997.94 | 298 | 19.05 | 1,333.04 | 19.05 | 1,333.52 | 19.06 | +0.48 | +16.11 | 0 | 0 |
| 2026/03/02 | 45.45 | -1.2 | -2.57 | 1,453 | 6,634.64 | 175 | 12.05 | 799.5 | 12.05 | 800.84 | 12.07 | +1.33 | +76 | 0 | 0 |
| 2026/02/26 | 46.65 | +0.35 | +0.76 | 1,545 | 7,266.66 | 475 | 30.74 | 2,235.01 | 30.76 | 2,238.74 | 30.81 | +3.72 | +78.32 | 1 | 0.06 |
| 2026/02/25 | 46.3 | -0.5 | -1.07 | 1,462 | 6,840.19 | 369 | 25.25 | 1,734.43 | 25.36 | 1,734.29 | 25.35 | -0.14 | -3.79 | 0 | 0 |
| 2026/02/24 | 46.8 | -0.2 | -0.43 | 1,459 | 6,817.94 | 418 | 28.65 | 1,956.61 | 28.7 | 1,953.85 | 28.66 | -2.77 | -66.15 | 0 | 0 |
| 2026/02/23 | 47 | +0.65 | +1.4 | 1,205 | 5,653.12 | 278 | 23.07 | 1,304.98 | 23.08 | 1,305.52 | 23.09 | +0.53 | +19.06 | 0 | 0 |
| 2026/02/11 | 46.35 | -0.35 | -0.75 | 1,307 | 6,028.06 | 239 | 18.28 | 1,101.21 | 18.27 | 1,103.9 | 18.31 | +2.69 | +112.55 | 0 | 0 |
| 2026/02/10 | 46.7 | -1.5 | -3.11 | 2,164 | 10,127.97 | 579 | 26.75 | 2,710.55 | 26.76 | 2,715.81 | 26.81 | +5.26 | +90.93 | 0 | 0 |
| 2026/02/09 | 48.2 | -2.1 | -4.17 | 3,159 | 15,465.54 | 1,139 | 36.05 | 5,597.22 | 36.19 | 5,569.89 | 36.01 | -27.34 | -239.99 | 8 | 0.25 |
| 2026/02/06 | 50.3 | -0.3 | -0.59 | 5,122 | 25,146.19 | 2,769 | 54.06 | 13,540.62 | 53.85 | 13,787.28 | 54.83 | +246.66 | +890.81 | 4 | 0.08 |
| 2026/02/05 | 50.6 | -3.1 | -5.77 | 3,997 | 20,447.26 | 1,437 | 35.95 | 7,371.54 | 36.05 | 7,365.96 | 36.02 | -5.58 | -38.83 | 4 | 0.1 |
| 2026/02/04 | 53.7 | +2 | +3.87 | 15,922 | 86,157.9 | 9,323 | 58.55 | 50,261.4 | 58.34 | 50,593.14 | 58.72 | +331.74 | +355.83 | 39 | 0.24 |
| 2026/02/03 | 51.7 | +3.5 | +7.26 | 10,174 | 51,540.48 | 5,339 | 52.47 | 26,822.78 | 52.04 | 27,152.14 | 52.68 | +329.36 | +616.89 | 16 | 0.16 |
| 2026/02/02 | 48.2 | +4.35 | +9.92 | 4,987 | 23,597.12 | 1,770 | 35.49 | 8,312.82 | 35.23 | 8,380.75 | 35.52 | +67.94 | +383.81 | 4 | 0.08 |
| 2026/01/30 | 43.85 | -0.8 | -1.79 | 708 | 3,108.31 | 85 | 12.01 | 373.39 | 12.01 | 375.23 | 12.07 | +1.84 | +216.47 | 0 | 0 |
| 2026/01/29 | 44.65 | -0.2 | -0.45 | 470 | 2,088.73 | 82 | 17.46 | 365.14 | 17.48 | 365.11 | 17.48 | -0.04 | -4.88 | 0 | 0 |
| 2026/01/28 | 44.85 | -0.15 | -0.33 | 457 | 2,046.85 | 95 | 20.8 | 425.47 | 20.79 | 426.84 | 20.85 | +1.37 | +144.21 | 0 | 0 |
| 2026/01/27 | 45 | -0.25 | -0.55 | 450 | 2,032.24 | 88 | 19.57 | 398.15 | 19.59 | 399.25 | 19.65 | +1.1 | +125 | 0 | 0 |
| 2026/01/26 | 45.25 | -0.35 | -0.77 | 363 | 1,643.65 | 47 | 12.96 | 212.92 | 12.95 | 213.35 | 12.98 | +0.43 | +91.49 | 0 | 0 |
| 2026/01/23 | 45.6 | -0.25 | -0.55 | 363 | 1,659.4 | 64 | 17.64 | 293.2 | 17.67 | 292.47 | 17.63 | -0.73 | -114.84 | 0 | 0 |
| 2026/01/22 | 45.85 | +0.8 | +1.78 | 764 | 3,501.03 | 177 | 23.16 | 809.2 | 23.11 | 811.52 | 23.18 | +2.33 | +131.36 | 2 | 0.26 |
| 2026/01/21 | 45.05 | -1.35 | -2.91 | 693 | 3,143.58 | 127 | 18.32 | 575.42 | 18.3 | 577.86 | 18.38 | +2.44 | +191.73 | 0 | 0 |
| 2026/01/20 | 46.4 | +0.65 | +1.42 | 723 | 3,328.33 | 167 | 23.11 | 767.58 | 23.06 | 768.34 | 23.08 | +0.76 | +45.51 | 0 | 0 |
| 2026/01/19 | 45.75 | +0.7 | +1.55 | 876 | 3,994.96 | 109 | 12.44 | 489.64 | 12.26 | 497.25 | 12.45 | +7.62 | +698.62 | 0 | 0 |
| 2026/01/16 | 45.05 | -0.2 | -0.44 | 526 | 2,377.3 | 103 | 19.58 | 466 | 19.6 | 466.14 | 19.61 | +0.14 | +14.08 | 0 | 0 |
| 2026/01/15 | 45.25 | +0.05 | +0.11 | 375 | 1,687.36 | 76 | 20.26 | 341.79 | 20.26 | 340.84 | 20.2 | -0.95 | -125 | 0 | 0 |
| 2026/01/14 | 45.2 | +1.2 | +2.73 | 812 | 3,653.18 | 59 | 7.27 | 264.55 | 7.24 | 266.12 | 7.28 | +1.57 | +266.95 | 0 | 0 |
| 2026/01/13 | 44 | -0.45 | -1.01 | 415 | 1,831.92 | 77 | 18.55 | 339.82 | 18.55 | 339.93 | 18.56 | +0.1 | +12.99 | 0 | 0 |
| 2026/01/12 | 44.45 | +0.1 | +0.23 | 412 | 1,827.56 | 51 | 12.38 | 226.05 | 12.37 | 226.5 | 12.39 | +0.46 | +89.22 | 0 | 0 |
| 2026/01/09 | 44.35 | -0.6 | -1.33 | 753 | 3,327.54 | 184 | 24.43 | 810.52 | 24.36 | 813.86 | 24.46 | +3.33 | +181.25 | 0 | 0 |
| 2026/01/08 | 44.95 | +0.35 | +0.78 | 1,122 | 5,060.86 | 529 | 47.15 | 2,388.03 | 47.19 | 2,387.44 | 47.17 | -0.58 | -11.06 | 0 | 0 |
| 2026/01/07 | 44.6 | +0.35 | +0.79 | 680 | 3,018.57 | 90 | 13.23 | 398.12 | 13.19 | 399.75 | 13.24 | +1.63 | +181.11 | 0 | 0 |
| 2026/01/06 | 44.25 | +0.5 | +1.14 | 542 | 2,384.36 | 87 | 16.04 | 379.64 | 15.92 | 383.32 | 16.08 | +3.68 | +422.99 | 1 | 0.18 |
| 2026/01/05 | 43.75 | -0.65 | -1.46 | 755 | 3,319.03 | 105 | 13.91 | 461.53 | 13.91 | 461.75 | 13.91 | +0.22 | +20.95 | 0 | 0 |
| 2026/01/02 | 44.4 | -0.2 | -0.45 | 439 | 1,966.68 | 128 | 29.16 | 574.68 | 29.22 | 573.88 | 29.18 | -0.81 | -62.89 | 0 | 0 |
| 2025/12/31 | 44.6 | -0.05 | -0.11 | 286 | 1,277.35 | 47 | 16.45 | 210.03 | 16.44 | 210.21 | 16.46 | +0.17 | +36.17 | 0 | 0 |
| 2025/12/30 | 44.65 | -0.35 | -0.78 | 284 | 1,262.27 | 29 | 10.21 | 128.84 | 10.21 | 129.25 | 10.24 | +0.41 | +143.1 | 0 | 0 |
| 2025/12/29 | 45 | +0.1 | +0.22 | 356 | 1,605.58 | 52 | 14.59 | 233.8 | 14.56 | 234.66 | 14.61 | +0.85 | +164.42 | -- | -- |
| 2025/12/26 | 44.9 | -0.95 | -2.07 | 606 | 2,715.08 | 109 | 17.98 | 487.95 | 17.97 | 490.18 | 18.05 | +2.23 | +204.13 | -- | -- |
| 2025/12/19 | 45.2 | +0.05 | +0.11 | 310 | 1,399.58 | 98 | 31.62 | 442.43 | 31.61 | 442.56 | 31.62 | +0.12 | +12.76 | -- | -- |
| 2025/12/18 | 45.15 | +0.65 | +1.46 | 309 | 1,386.09 | 68 | 22 | 304.09 | 21.94 | 305.41 | 22.03 | +1.32 | +194.12 | -- | -- |
| 2025/12/17 | 44.5 | +0.05 | +0.11 | 405 | 1,814.33 | 79 | 19.52 | 353.1 | 19.46 | 354.51 | 19.54 | +1.42 | +179.11 | -- | -- |
| 2025/12/16 | 44.45 | -0.25 | -0.56 | 477 | 2,106.96 | 119 | 24.97 | 525.99 | 24.96 | 526.38 | 24.98 | +0.39 | +32.77 | -- | -- |
| 2025/12/15 | 44.7 | +0.15 | +0.34 | 268 | 1,192.33 | 53 | 19.78 | 235.15 | 19.72 | 236.16 | 19.81 | +1.01 | +191.51 | -- | -- |
| 2025/11/26 | 45 | +0.4 | +0.9 | 456 | 2,094.44 | 78 | 16.68 | 349.29 | 16.68 | 349.49 | 16.69 | +0.2 | +26.28 | -- | -- |
| 2025/11/25 | 44.6 | +0.5 | +1.13 | 455 | 2,028.12 | 114 | 25.06 | 507.86 | 25.04 | 508.81 | 25.09 | +0.96 | +84.21 | -- | -- |
| 2025/11/24 | 44.1 | +1.35 | +3.16 | 5,810 | 25,597.28 | 237 | 4.08 | 1,034.77 | 4.04 | 1,035.45 | 4.05 | +0.68 | +28.69 | -- | -- |
| 2025/11/21 | 42.75 | -0.4 | -0.93 | 1,119 | 4,811.12 | 331 | 29.59 | 1,422.12 | 29.56 | 1,431.42 | 29.75 | +9.3 | +281.12 | -- | -- |
| 2025/11/20 | 43.15 | +0.4 | +0.94 | 1,071 | 4,634.19 | 188 | 17.55 | 811.83 | 17.52 | 813.58 | 17.56 | +1.75 | +93.35 | -- | -- |
| 2025/11/19 | 42.75 | -0.6 | -1.38 | 1,654 | 7,028.77 | 174 | 10.52 | 740.3 | 10.53 | 741.92 | 10.56 | +1.62 | +93.1 | -- | -- |
| 2025/11/18 | 43.35 | -1.2 | -2.69 | 1,307 | 5,707.96 | 180 | 13.77 | 785.55 | 13.76 | 789.65 | 13.83 | +4.11 | +228.06 | -- | -- |
| 2025/11/17 | 44.55 | -0.55 | -1.22 | 1,157 | 5,144.46 | 172 | 14.86 | 761.83 | 14.81 | 766.41 | 14.9 | +4.58 | +266.57 | -- | -- |
| 2025/11/14 | 45.1 | -0.8 | -1.74 | 861 | 3,928.98 | 165 | 19.17 | 752.68 | 19.16 | 754.61 | 19.21 | +1.93 | +116.67 | -- | -- |
| 2025/11/13 | 45.9 | +0.85 | +1.89 | 865 | 3,947.37 | 169 | 19.55 | 769.32 | 19.49 | 772.9 | 19.58 | +3.58 | +211.83 | -- | -- |
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。
