9910
129
TWD+3.00 (2.38%)
2025.11.26收盤
豐泰－現股當沖
豐泰最新現股當沖狀況
整理豐泰最新(2025/11/26) 當沖狀況。整體成交張數為182張，佔整體市場成交張數的23.88%。當日現股當沖之總損益為+3.3萬元、每張平均損益則為+181元。
開盤價
127
收盤價
129
當日範圍
127 - 130.5
成交張數
754
開盤價(昨)
129
收盤價(昨)
126
昨日範圍
125.5 - 129.5
成交張數(昨)
690
成交金額
9741.50萬
成交金額(昨)
8763.90萬
52週範圍
88 - 143
發行股數
10億
市值
1274億
現股當沖－歷史逐日資訊
開盤價
127
收盤價
129
成交張數
754
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(%) | ||||||
| 2025/11/26 | 129 | +3 | +2.38 | 754 | 9,846.35 | 182 | 23.88 | 2,347.35 | 23.84 | 2,350.65 | 23.87 | +3.3 | +181.32 | 1 | 0.13 |
| 2025/11/25 | 126 | -4 | -3.08 | 690 | 8,765.79 | 208 | 30.14 | 2,647.5 | 30.2 | 2,649.35 | 30.22 | +1.85 | +88.94 | 0 | 0 |
| 2025/11/24 | 130 | +3.5 | +2.77 | 2,099 | 27,305.93 | 511 | 24.34 | 6,625.85 | 24.27 | 6,648.65 | 24.35 | +22.8 | +446.18 | 0 | 0 |
| 2025/11/21 | 126.5 | +1 | +0.8 | 666 | 8,443.15 | 210 | 31.53 | 2,661.75 | 31.53 | 2,661.4 | 31.52 | -0.35 | -16.67 | 0 | 0 |
| 2025/11/20 | 125.5 | -3 | -2.33 | 559 | 7,024.41 | 186 | 33.27 | 2,338.35 | 33.29 | 2,344.45 | 33.38 | +6.1 | +327.96 | 0 | 0 |
| 2025/11/19 | 128.5 | +2.5 | +1.98 | 997 | 12,733.44 | 314 | 31.5 | 4,000.8 | 31.42 | 4,013.6 | 31.52 | +12.8 | +407.64 | 0 | 0 |
| 2025/11/18 | 126 | -2 | -1.56 | 531 | 6,639.15 | 219 | 41.27 | 2,737.15 | 41.23 | 2,742.6 | 41.31 | +5.45 | +248.86 | 0 | 0 |
| 2025/11/17 | 128 | +0.5 | +0.39 | 580 | 7,408.9 | 253 | 43.66 | 3,225.45 | 43.53 | 3,238.6 | 43.71 | +13.15 | +519.76 | 0 | 0 |
| 2025/11/14 | 127.5 | +2.5 | +2 | 879 | 11,272.06 | 272 | 30.94 | 3,478.75 | 30.86 | 3,487.15 | 30.94 | +8.4 | +308.82 | 0 | 0 |
| 2025/11/13 | 125 | +4 | +3.31 | 709 | 8,833.91 | 172 | 24.26 | 2,125.75 | 24.06 | 2,140.65 | 24.23 | +14.9 | +866.28 | 0 | 0 |
| 2025/11/12 | 121 | -1.5 | -1.22 | 678 | 8,245.58 | 120 | 17.7 | 1,456.05 | 17.66 | 1,464.25 | 17.76 | +8.2 | +683.33 | 0 | 0 |
| 2025/11/11 | 122.5 | +1 | +0.82 | 429 | 5,257.27 | 135 | 31.44 | 1,649.65 | 31.38 | 1,654.15 | 31.46 | +4.5 | +333.33 | 0 | 0 |
| 2025/11/10 | 121.5 | -1.5 | -1.22 | 780 | 9,440.07 | 265 | 33.99 | 3,202.85 | 33.93 | 3,215.05 | 34.06 | +12.2 | +460.38 | 0 | 0 |
| 2025/11/07 | 123 | +1.5 | +1.23 | 1,028 | 12,630.78 | 358 | 34.83 | 4,377.8 | 34.66 | 4,396.8 | 34.81 | +19 | +530.73 | 0 | 0 |
| 2025/11/06 | 121.5 | -1 | -0.82 | 940 | 11,527.49 | 397 | 42.24 | 4,861.1 | 42.17 | 4,890.1 | 42.42 | +29 | +730.48 | 0 | 0 |
| 2025/11/05 | 122.5 | +0.5 | +0.41 | 903 | 10,959.09 | 283 | 31.34 | 3,423.2 | 31.24 | 3,436.35 | 31.36 | +13.15 | +464.66 | 0 | 0 |
| 2025/11/04 | 122 | -1 | -0.81 | 507 | 6,223.42 | 197 | 38.87 | 2,412.9 | 38.77 | 2,421.35 | 38.91 | +8.45 | +428.93 | 0 | 0 |
| 2025/11/03 | 123 | +1 | +0.82 | 1,075 | 13,362.46 | 417 | 38.78 | 5,180.5 | 38.77 | 5,188.55 | 38.83 | +8.05 | +193.05 | 0 | 0 |
| 2025/10/31 | 122 | -1.5 | -1.21 | 628 | 7,692.93 | 114 | 18.16 | 1,396.65 | 18.15 | 1,400.95 | 18.21 | +4.3 | +377.19 | 0 | 0 |
| 2025/10/30 | 123.5 | +2 | +1.65 | 1,297 | 15,843.51 | 367 | 28.3 | 4,459 | 28.14 | 4,492.6 | 28.36 | +33.6 | +915.53 | 0 | 0 |
| 2025/10/29 | 121.5 | -4 | -3.19 | 1,665 | 20,338.6 | 360 | 21.62 | 4,392.6 | 21.6 | 4,412.9 | 21.7 | +20.3 | +563.89 | 0 | 0 |
| 2025/10/28 | 125.5 | -4 | -3.09 | 996 | 12,492.19 | 243 | 24.4 | 3,040.55 | 24.34 | 3,058.45 | 24.48 | +17.9 | +736.63 | 0 | 0 |
| 2025/10/27 | 129.5 | -2 | -1.52 | 1,717 | 22,042.31 | 466 | 27.14 | 5,962.45 | 27.05 | 6,002.8 | 27.23 | +40.35 | +865.88 | 0 | 0 |
| 2025/10/23 | 131.5 | +0.5 | +0.38 | 965 | 12,712.32 | 298 | 30.87 | 3,920.95 | 30.84 | 3,926.95 | 30.89 | +6 | +201.34 | 0 | 0 |
| 2025/10/22 | 131 | +2.5 | +1.95 | 1,336 | 17,459.6 | 398 | 29.79 | 5,183.95 | 29.69 | 5,218.7 | 29.89 | +34.75 | +873.12 | 0 | 0 |
| 2025/10/21 | 128.5 | -4.5 | -3.38 | 1,130 | 14,594.43 | 301 | 26.63 | 3,896.2 | 26.7 | 3,896.95 | 26.7 | +0.75 | +24.92 | 0 | 0 |
| 2025/10/20 | 133 | +5 | +3.91 | 1,363 | 17,934.85 | 401 | 29.43 | 5,234.95 | 29.19 | 5,259.85 | 29.33 | +24.9 | +620.95 | 0 | 0 |
| 2025/10/17 | 128 | -4.5 | -3.4 | 1,141 | 14,859.64 | 222 | 19.46 | 2,886.15 | 19.42 | 2,887.05 | 19.43 | +0.9 | +40.54 | 0 | 0 |
| 2025/10/16 | 132.5 | +0 | +0 | 482 | 6,380.62 | 142 | 29.43 | 1,881 | 29.48 | 1,881.4 | 29.49 | +0.4 | +28.17 | 0 | 0 |
| 2025/10/15 | 132.5 | +1.5 | +1.15 | 535 | 7,053.51 | 93 | 17.38 | 1,221.7 | 17.32 | 1,225.55 | 17.38 | +3.85 | +413.98 | 0 | 0 |
| 2025/10/14 | 131 | +0 | +0 | 966 | 12,662.97 | 305 | 31.56 | 4,000.45 | 31.59 | 4,005.25 | 31.63 | +4.8 | +157.38 | 0 | 0 |
| 2025/10/13 | 131 | -4 | -2.96 | 1,024 | 13,400.97 | 306 | 29.89 | 4,001.05 | 29.86 | 4,010.9 | 29.93 | +9.85 | +321.9 | 0 | 0 |
| 2025/10/09 | 135 | +0.5 | +0.37 | 812 | 10,958.57 | 140 | 17.25 | 1,885.8 | 17.21 | 1,887.95 | 17.23 | +2.15 | +153.57 | 0 | 0 |
| 2025/10/08 | 134.5 | +1.5 | +1.13 | 841 | 11,234.81 | 173 | 20.58 | 2,306.65 | 20.53 | 2,314.6 | 20.6 | +7.95 | +459.54 | 0 | 0 |
| 2025/10/07 | 133 | +2 | +1.53 | 1,322 | 17,548.12 | 329 | 24.89 | 4,368.8 | 24.9 | 4,373.35 | 24.92 | +4.55 | +138.3 | 0 | 0 |
| 2025/10/03 | 131 | -2 | -1.5 | 1,330 | 17,386.06 | 397 | 29.86 | 5,185.9 | 29.83 | 5,197.4 | 29.89 | +11.5 | +289.67 | 1 | 0.08 |
| 2025/10/02 | 133 | +1 | +0.76 | 1,396 | 18,550.64 | 641 | 45.9 | 8,513.85 | 45.9 | 8,516.55 | 45.91 | +2.7 | +42.12 | 0 | 0 |
| 2025/10/01 | 132 | +9 | +7.32 | 3,750 | 48,843.37 | 1,244 | 33.17 | 16,149.4 | 33.06 | 16,193.95 | 33.15 | +44.55 | +358.12 | 0 | 0 |
| 2025/09/30 | 123 | +5 | +4.24 | 1,696 | 20,686.58 | 468 | 27.59 | 5,676.65 | 27.44 | 5,705.55 | 27.58 | +28.9 | +617.52 | 0 | 0 |
| 2025/09/26 | 118 | +1 | +0.85 | 1,444 | 16,906.85 | 471 | 32.61 | 5,486.15 | 32.45 | 5,517.35 | 32.63 | +31.2 | +662.42 | 0 | 0 |
| 2025/09/25 | 117 | +4 | +3.54 | 1,675 | 19,416.79 | 480 | 28.65 | 5,556.65 | 28.62 | 5,570.2 | 28.69 | +13.55 | +282.29 | 0 | 0 |
| 2025/09/24 | 113 | +2 | +1.8 | 430 | 4,827.86 | 120 | 27.93 | 1,343.95 | 27.84 | 1,350 | 27.96 | +6.05 | +504.17 | 0 | 0 |
| 2025/09/23 | 111 | -2 | -1.77 | 842 | 9,388.11 | 331 | 39.31 | 3,691.45 | 39.32 | 3,689.9 | 39.3 | -1.55 | -46.83 | 0 | 0 |
| 2025/09/22 | 113 | +1.5 | +1.35 | 736 | 8,333.71 | 182 | 24.72 | 2,061.35 | 24.74 | 2,066.95 | 24.8 | +5.6 | +307.69 | 0 | 0 |
| 2025/09/19 | 111.5 | -4 | -3.46 | 3,501 | 39,180.7 | 505 | 14.42 | 5,673.3 | 14.48 | 5,693.55 | 14.53 | +20.25 | +400.99 | 0 | 0 |
| 2025/09/18 | 115.5 | +0.5 | +0.43 | 965 | 11,123.05 | 222 | 23 | 2,559.5 | 23.01 | 2,562.5 | 23.04 | +3 | +135.14 | 0 | 0 |
| 2025/09/17 | 115 | +1 | +0.88 | 976 | 11,161.23 | 289 | 29.62 | 3,292.7 | 29.5 | 3,311.7 | 29.67 | +19 | +657.44 | 0 | 0 |
| 2025/09/16 | 114 | +2.5 | +2.24 | 817 | 9,256.31 | 272 | 33.31 | 3,073.95 | 33.21 | 3,086.75 | 33.35 | +12.8 | +470.59 | 0 | 0 |
| 2025/09/15 | 111.5 | -1 | -0.89 | 483 | 5,398.71 | 102 | 21.11 | 1,140.5 | 21.13 | 1,140.85 | 21.13 | +0.35 | +34.31 | 0 | 0 |
| 2025/09/12 | 112.5 | +0 | +0 | 515 | 5,782.72 | 107 | 20.8 | 1,201.55 | 20.78 | 1,203.9 | 20.82 | +2.35 | +219.63 | 0 | 0 |
| 2025/09/11 | 112.5 | -0.5 | -0.44 | 511 | 5,738.5 | 159 | 31.12 | 1,786.25 | 31.13 | 1,786.55 | 31.13 | +0.3 | +18.87 | 0 | 0 |
| 2025/09/10 | 113 | -2 | -1.74 | 488 | 5,543.42 | 140 | 28.69 | 1,590.25 | 28.69 | 1,593.5 | 28.75 | +3.25 | +232.14 | 0 | 0 |
| 2025/09/09 | 115 | +0 | +0 | 395 | 4,531.66 | 112 | 28.35 | 1,283.15 | 28.32 | 1,284.9 | 28.35 | +1.75 | +156.25 | 0 | 0 |
| 2025/09/08 | 115 | +0 | +0 | 351 | 4,031.27 | 103 | 29.35 | 1,183.15 | 29.35 | 1,184.25 | 29.38 | +1.1 | +106.8 | 0 | 0 |
| 2025/09/05 | 115 | +1 | +0.88 | 343 | 3,927.91 | 109 | 31.79 | 1,246.35 | 31.73 | 1,248.75 | 31.79 | +2.4 | +220.18 | 0 | 0 |
| 2025/09/04 | 114 | +2 | +1.79 | 519 | 5,902.46 | 238 | 45.89 | 2,705 | 45.83 | 2,708.35 | 45.89 | +3.35 | +140.76 | 0 | 0 |
| 2025/09/03 | 112 | -1 | -0.88 | 516 | 5,825.7 | 146 | 28.27 | 1,646.65 | 28.27 | 1,651.85 | 28.35 | +5.2 | +356.16 | 0 | 0 |
| 2025/09/02 | 113 | -0.5 | -0.44 | 846 | 9,631.55 | 167 | 19.75 | 1,906.5 | 19.79 | 1,912.7 | 19.86 | +6.2 | +371.26 | 0 | 0 |
| 2025/09/01 | 113.5 | -4 | -3.4 | 1,037 | 11,893.58 | 288 | 27.78 | 3,296.55 | 27.72 | 3,308.5 | 27.82 | +11.95 | +414.93 | 0 | 0 |
| 2025/08/29 | 117.5 | +0 | +0 | 405 | 4,779.46 | 118 | 29.12 | 1,391.15 | 29.11 | 1,393.55 | 29.16 | +2.4 | +203.39 | 0 | 0 |
| 2025/08/28 | 117.5 | -1 | -0.84 | 992 | 11,716.37 | 239 | 24.08 | 2,824.45 | 24.11 | 2,827.4 | 24.13 | +2.95 | +123.43 | 0 | 0 |
| 2025/08/27 | 118.5 | -1 | -0.84 | 888 | 10,562.17 | 297 | 33.45 | 3,536.85 | 33.49 | 3,539.15 | 33.51 | +2.3 | +77.44 | 0 | 0 |
| 2025/08/26 | 119.5 | -3 | -2.45 | 1,059 | 12,691.6 | 153 | 14.44 | 1,838.05 | 14.48 | 1,839.35 | 14.49 | +1.3 | +84.97 | 0 | 0 |
| 2025/08/25 | 122.5 | +0.5 | +0.41 | 451 | 5,530.68 | 105 | 23.27 | 1,286.05 | 23.25 | 1,286.35 | 23.26 | +0.3 | +28.57 | 0 | 0 |
| 2025/08/22 | 122 | +1 | +0.83 | 606 | 7,340.94 | 207 | 34.14 | 2,497.4 | 34.02 | 2,508.25 | 34.17 | +10.85 | +524.15 | 0 | 0 |
| 2025/08/21 | 121 | +1 | +0.83 | 207 | 2,493.83 | 72 | 34.84 | 868.2 | 34.81 | 870.3 | 34.9 | +2.1 | +291.67 | 0 | 0 |
| 2025/08/20 | 120 | -1.5 | -1.23 | 949 | 11,452.9 | 287 | 30.25 | 3,464.1 | 30.25 | 3,489.55 | 30.47 | +25.45 | +886.76 | 0 | 0 |
| 2025/08/19 | 121.5 | -0.5 | -0.41 | 579 | 6,981.46 | 207 | 35.77 | 2,494.6 | 35.73 | 2,505.55 | 35.89 | +10.95 | +528.99 | 0 | 0 |
| 2025/08/18 | 122 | -2 | -1.61 | 457 | 5,601.04 | 121 | 26.49 | 1,485.2 | 26.52 | 1,490.75 | 26.62 | +5.55 | +458.68 | 0 | 0 |
| 2025/08/15 | 124 | +0 | +0 | 401 | 4,959.82 | 118 | 29.42 | 1,462.2 | 29.48 | 1,463.55 | 29.51 | +1.35 | +114.41 | 0 | 0 |
| 2025/08/14 | 124 | +3 | +2.48 | 1,069 | 13,306.25 | 306 | 28.63 | 3,795.2 | 28.52 | 3,812.35 | 28.65 | +17.15 | +560.46 | 0 | 0 |
| 2025/08/13 | 121 | +1 | +0.83 | 396 | 4,778.93 | 112 | 28.31 | 1,354.05 | 28.33 | 1,355.85 | 28.37 | +1.8 | +160.71 | 0 | 0 |
| 2025/08/12 | 120 | +0 | +0 | 229 | 2,748.84 | 25 | 10.91 | 299.7 | 10.9 | 300.45 | 10.93 | +0.75 | +300 | 0 | 0 |
| 2025/08/11 | 120 | -1.5 | -1.23 | 433 | 5,190.48 | 107 | 24.71 | 1,282 | 24.7 | 1,284.75 | 24.75 | +2.75 | +257.01 | 0 | 0 |
| 2025/08/08 | 121.5 | +1.5 | +1.25 | 473 | 5,723.75 | 123 | 26.02 | 1,485.55 | 25.95 | 1,490.4 | 26.04 | +4.85 | +394.31 | 0 | 0 |
| 2025/08/07 | 120 | -1 | -0.83 | 425 | 5,149.65 | 105 | 24.69 | 1,268 | 24.62 | 1,276.15 | 24.78 | +8.15 | +776.19 | 0 | 0 |
| 2025/08/06 | 121 | -0.5 | -0.41 | 405 | 4,914.53 | 82 | 20.26 | 995.45 | 20.26 | 995.6 | 20.26 | +0.15 | +18.29 | 0 | 0 |
| 2025/08/05 | 121.5 | +1.5 | +1.25 | 580 | 7,015.6 | 97 | 16.72 | 1,170.7 | 16.69 | 1,173.2 | 16.72 | +2.5 | +257.73 | 0 | 0 |
| 2025/08/04 | 120 | +0.5 | +0.42 | 801 | 9,525.39 | 250 | 31.2 | 2,941.3 | 30.88 | 2,985.65 | 31.34 | +44.35 | +1,774 | 0 | 0 |
| 2025/08/01 | 119.5 | +0.5 | +0.42 | 598 | 7,134.63 | 200 | 33.43 | 2,374.65 | 33.28 | 2,387.1 | 33.46 | +12.45 | +622.5 | 0 | 0 |
| 2025/07/31 | 119 | -2 | -1.65 | 1,337 | 15,857.4 | 487 | 36.41 | 5,776.6 | 36.43 | 5,787.3 | 36.5 | +10.7 | +219.71 | 0 | 0 |
| 2025/07/30 | 121 | +1 | +0.83 | 1,076 | 12,949.59 | 274 | 25.47 | 3,292.8 | 25.43 | 3,304.4 | 25.52 | +11.6 | +423.36 | 0 | 0 |
| 2025/07/29 | 120 | -1 | -0.83 | 617 | 7,458.71 | 112 | 18.15 | 1,354.95 | 18.17 | 1,358.15 | 18.21 | +3.2 | +285.71 | 0 | 0 |
| 2025/07/28 | 121 | +1.5 | +1.26 | 1,099 | 13,341.88 | 220 | 20.02 | 2,665.55 | 19.98 | 2,666.15 | 19.98 | +0.6 | +27.27 | 0 | 0 |
| 2025/07/25 | 119.5 | -1.5 | -1.24 | 1,320 | 15,791.99 | 414 | 31.37 | 4,950.35 | 31.35 | 4,977.05 | 31.52 | +26.7 | +644.93 | 0 | 0 |
| 2025/07/24 | 121 | +0 | +0 | 1,159 | 13,996.87 | 355 | 30.63 | 4,276.85 | 30.56 | 4,294.1 | 30.68 | +17.25 | +485.92 | 0 | 0 |
| 2025/07/23 | 121 | +4 | +3.42 | 1,759 | 21,142.56 | 352 | 20.01 | 4,208.25 | 19.9 | 4,226.8 | 19.99 | +18.55 | +526.99 | 1 | 0.06 |
| 2025/07/22 | 117 | -4 | -3.31 | 1,022 | 12,137.82 | 217 | 21.24 | 2,569.3 | 21.17 | 2,587.8 | 21.32 | +18.5 | +852.53 | 0 | 0 |
| 2025/07/21 | 121 | +0.5 | +0.41 | 935 | 11,325.68 | 201 | 21.49 | 2,431.35 | 21.47 | 2,439.75 | 21.54 | +8.4 | +417.91 | 0 | 0 |
| 2025/07/18 | 120.5 | -0.5 | -0.41 | 1,007 | 12,066.57 | 323 | 32.09 | 3,855.5 | 31.95 | 3,892.45 | 32.26 | +36.95 | +1,143.96 | 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。
