2457
22.55
TWD+2.05 (10.00%)
2025.07.17收盤
飛宏－現股當沖
飛宏最新現股當沖狀況
整理飛宏最新(2025/07/16) 當沖狀況。整體成交張數為270張，佔整體市場成交張數的26.22%。當日現股當沖之總損益為+2.39萬元、每張平均損益則為+89元。
開盤價
20.8
收盤價
22.55
當日範圍
20.8 - 22.55
成交張數
5,183
開盤價(昨)
20.55
收盤價(昨)
20.5
昨日範圍
20.35 - 21.05
成交張數(昨)
1,030
成交金額
1.15億
成交金額(昨)
2132.05萬
52週範圍
19.8 - 47.45
發行股數
4億
市值
97億
現股當沖－歷史逐日資訊
開盤價
20.8
收盤價
22.55
成交張數
5,183
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(%) | ||||||
| 2025/07/24 | 22.2 | +0.3 | +1.37 | 1,133 | 2,498.7 | 343 | 30.26 | 753.75 | 30.17 | 754.51 | 30.2 | +0.76 | +22.16 | 2 | 0.18 |
| 2025/07/23 | 21.9 | +0.6 | +2.82 | 1,061 | 2,308.51 | 303 | 28.55 | 657.37 | 28.48 | 659.43 | 28.57 | +2.06 | +68.15 | 11 | 1.04 |
| 2025/07/22 | 21.3 | -0.55 | -2.52 | 1,698 | 3,676.52 | 517 | 30.46 | 1,121.66 | 30.51 | 1,127.33 | 30.66 | +5.67 | +109.67 | 2 | 0.12 |
| 2025/07/21 | 21.85 | -0.45 | -2.02 | 1,911 | 4,222.44 | 676 | 35.37 | 1,492.8 | 35.35 | 1,497.88 | 35.47 | +5.08 | +75.22 | 4 | 0.21 |
| 2025/07/18 | 22.3 | -0.25 | -1.11 | 10,217 | 23,123.99 | 4,406 | 43.12 | 9,963.51 | 43.09 | 9,960.95 | 43.08 | -2.56 | -5.82 | 6 | 0.06 |
| 2025/07/17 | 22.55 | +2.05 | +10 | 5,183 | 11,483.35 | 2,087 | 40.27 | 4,603.07 | 40.08 | 4,639.74 | 40.4 | +36.67 | +175.71 | 2 | 0.04 |
| 2025/07/16 | 20.5 | +0.1 | +0.49 | 1,030 | 2,131.9 | 270 | 26.22 | 558.18 | 26.18 | 560.57 | 26.29 | +2.39 | +88.52 | 0 | 0 |
| 2025/07/15 | 20.4 | +0.25 | +1.24 | 479 | 978.05 | 110 | 22.95 | 224.07 | 22.91 | 224.54 | 22.96 | +0.47 | +42.73 | 0 | 0 |
| 2025/07/14 | 20.15 | -0.2 | -0.98 | 422 | 848.64 | 108 | 25.62 | 217.4 | 25.62 | 217.66 | 25.65 | +0.26 | +24.07 | 3 | 0.71 |
| 2025/07/11 | 20.35 | +0.4 | +2.01 | 728 | 1,475.48 | 143 | 19.63 | 287.71 | 19.5 | 289.89 | 19.65 | +2.19 | +152.8 | 0 | 0 |
| 2025/07/10 | 19.95 | +0.15 | +0.76 | 543 | 1,079.11 | 161 | 29.65 | 320.05 | 29.66 | 319.71 | 29.63 | -0.34 | -20.81 | 0 | 0 |
| 2025/07/09 | 19.8 | -0.05 | -0.25 | 504 | 1,001.02 | 123 | 24.4 | 243.91 | 24.37 | 244.33 | 24.41 | +0.41 | +33.74 | 0 | 0 |
| 2025/07/08 | 19.85 | -0.25 | -1.24 | 1,063 | 2,105.08 | 273 | 25.69 | 541.18 | 25.71 | 541.99 | 25.75 | +0.81 | +29.49 | 0 | 0 |
| 2025/07/07 | 20.1 | -0.5 | -2.43 | 706 | 1,420.12 | 247 | 34.98 | 496.53 | 34.96 | 497.8 | 35.05 | +1.26 | +51.21 | 1 | 0.14 |
| 2025/07/04 | 20.6 | -0.85 | -3.96 | 1,076 | 2,239.17 | 161 | 14.97 | 335.11 | 14.97 | 336.82 | 15.04 | +1.72 | +106.52 | 0 | 0 |
| 2025/07/03 | 21.45 | +0.25 | +1.18 | 915 | 1,969.25 | 213 | 23.27 | 457.87 | 23.25 | 458.3 | 23.27 | +0.43 | +20.42 | 0 | 0 |
| 2025/07/02 | 21.2 | -0.2 | -0.93 | 555 | 1,176.23 | 125 | 22.53 | 265.19 | 22.55 | 265.33 | 22.56 | +0.14 | +10.8 | 0 | 0 |
| 2025/07/01 | 21.4 | +0.35 | +1.66 | 1,963 | 4,269.06 | 932 | 47.47 | 2,034.03 | 47.65 | 2,018.39 | 47.28 | -15.63 | -167.7 | 2 | 0.1 |
| 2025/06/30 | 21.05 | -0.75 | -3.44 | 902 | 1,920.7 | 133 | 14.74 | 283.47 | 14.76 | 284.54 | 14.81 | +1.06 | +80.08 | 0 | 0 |
| 2025/06/27 | 21.8 | +0 | +0 | 1,640 | 3,599.75 | 403 | 24.57 | 884.63 | 24.57 | 885.22 | 24.59 | +0.58 | +14.52 | 0 | 0 |
| 2025/06/26 | 21.8 | +0.85 | +4.06 | 2,745 | 5,994.25 | 912 | 33.23 | 1,973.58 | 32.92 | 1,998.62 | 33.34 | +25.05 | +274.62 | 0 | 0 |
| 2025/06/25 | 20.95 | +0.05 | +0.24 | 561 | 1,175.62 | 3,101 | 552.93 | 4,375.77 | 372.21 | 4,373.07 | 371.98 | -2.71 | -8.72 | 0 | 0 |
| 2025/06/24 | 20.9 | +0.6 | +2.96 | 976 | 2,034.19 | 240 | 24.6 | 497.9 | 24.48 | 500.71 | 24.61 | +2.81 | +117.08 | 0 | 0 |
| 2025/06/23 | 20.3 | -0.3 | -1.46 | 1,330 | 2,677.68 | 429 | 32.25 | 860.61 | 32.14 | 862.14 | 32.2 | +1.53 | +35.66 | 4 | 0.3 |
| 2025/06/20 | 20.6 | -0.6 | -2.83 | 1,351 | 2,813.52 | 334 | 24.73 | 697.67 | 24.8 | 697.3 | 24.78 | -0.37 | -11.08 | 0 | 0 |
| 2025/06/19 | 21.2 | -0.75 | -3.42 | 1,253 | 2,664.55 | 351 | 28.02 | 745.95 | 28 | 751.02 | 28.19 | +5.08 | +144.73 | 8 | 0.64 |
| 2025/06/18 | 21.95 | -0.05 | -0.23 | 713 | 1,574.31 | 127 | 17.81 | 279.69 | 17.77 | 280.65 | 17.83 | +0.96 | +75.98 | 1 | 0.14 |
| 2025/06/17 | 22 | -0.05 | -0.23 | 668 | 1,468.5 | 239 | 35.8 | 527.17 | 35.9 | 526.84 | 35.88 | -0.34 | -14.02 | 0 | 0 |
| 2025/06/16 | 22.05 | +0.3 | +1.38 | 826 | 1,800.94 | 272 | 32.92 | 590.11 | 32.77 | 593.09 | 32.93 | +2.98 | +109.56 | 0 | 0 |
| 2025/06/13 | 21.75 | -0.6 | -2.68 | 1,645 | 3,615.69 | 361 | 21.94 | 794.26 | 21.97 | 795.91 | 22.01 | +1.66 | +45.84 | 0 | 0 |
| 2025/06/12 | 22.35 | -0.05 | -0.22 | 1,179 | 2,646.15 | 450 | 38.16 | 1,007.53 | 38.08 | 1,009 | 38.13 | +1.47 | +32.56 | 0 | 0 |
| 2025/06/11 | 22.4 | +0.3 | +1.36 | 1,525 | 3,395.91 | 539 | 35.35 | 1,193.21 | 35.14 | 1,204.99 | 35.48 | +11.78 | +218.55 | 1 | 0.07 |
| 2025/06/10 | 22.1 | -0.1 | -0.45 | 1,404 | 3,123.42 | 349 | 24.86 | 775.17 | 24.82 | 776.1 | 24.85 | +0.93 | +26.65 | 3 | 0.21 |
| 2025/06/09 | 22.2 | -0.4 | -1.77 | 1,205 | 2,677.03 | 368 | 30.55 | 821.12 | 30.67 | 822.98 | 30.74 | +1.85 | +50.27 | 2 | 0.17 |
| 2025/06/06 | 22.6 | +0 | +0 | 1,251 | 2,829.65 | 245 | 19.59 | 553.74 | 19.57 | 553.59 | 19.56 | -0.15 | -6.12 | 1 | 0.08 |
| 2025/06/05 | 22.6 | -0.1 | -0.44 | 802 | 1,817.21 | 213 | 26.55 | 482.4 | 26.55 | 483.17 | 26.59 | +0.77 | +35.92 | 0 | 0 |
| 2025/06/04 | 22.7 | +0.7 | +3.18 | 1,125 | 2,534.39 | 340 | 30.22 | 763.12 | 30.11 | 767.82 | 30.3 | +4.7 | +138.09 | 0 | 0 |
| 2025/06/03 | 22 | -0.1 | -0.45 | 1,137 | 2,503.07 | 378 | 33.25 | 833.28 | 33.29 | 833.99 | 33.32 | +0.7 | +18.65 | 0 | 0 |
| 2025/06/02 | 22.1 | -0.65 | -2.86 | 1,923 | 4,315.95 | 623 | 32.39 | 1,398.32 | 32.4 | 1,402.52 | 32.5 | +4.2 | +67.42 | 0 | 0 |
| 2025/05/29 | 22.75 | -0.15 | -0.66 | 11,008 | 25,036.92 | 690 | 6.27 | 1,568.04 | 6.26 | 1,574.67 | 6.29 | +6.63 | +96.09 | 4 | 0.04 |
| 2025/05/28 | 22.9 | -0.3 | -1.29 | 1,243 | 2,866.29 | 346 | 27.84 | 796.94 | 27.8 | 798.85 | 27.87 | +1.91 | +55.2 | 3 | 0.24 |
| 2025/05/27 | 23.2 | -0.4 | -1.69 | 2,780 | 6,423.67 | 711 | 25.58 | 1,645.29 | 25.61 | 1,652.24 | 25.72 | +6.95 | +97.75 | 3 | 0.11 |
| 2025/05/26 | 23.6 | +0.15 | +0.64 | 2,539 | 6,072.66 | 944 | 37.18 | 2,254.79 | 37.13 | 2,260.22 | 37.22 | +5.43 | +57.52 | 0 | 0 |
| 2025/05/23 | 23.45 | +0.1 | +0.43 | 1,031 | 2,409.51 | 157 | 15.23 | 366.27 | 15.2 | 367.86 | 15.27 | +1.58 | +100.96 | 0 | 0 |
| 2025/05/22 | 23.35 | -0.9 | -3.71 | 2,365 | 5,558.39 | 548 | 23.17 | 1,284.55 | 23.11 | 1,291.91 | 23.24 | +7.36 | +134.31 | 0 | 0 |
| 2025/05/21 | 24.25 | +0 | +0 | 1,620 | 3,919.29 | 393 | 24.26 | 948.88 | 24.21 | 950.88 | 24.26 | +2 | +50.76 | 1 | 0.06 |
| 2025/05/20 | 24.25 | -0.25 | -1.02 | 1,509 | 3,647.46 | 339 | 22.47 | 819.95 | 22.48 | 820.73 | 22.5 | +0.78 | +23.01 | 0 | 0 |
| 2025/05/19 | 24.5 | -0.45 | -1.8 | 1,706 | 4,159.5 | 292 | 17.12 | 711.67 | 17.11 | 714.73 | 17.18 | +3.06 | +104.62 | 2 | 0.12 |
| 2025/05/16 | 24.95 | -0.45 | -1.77 | 1,452 | 3,680.73 | 338 | 23.27 | 851.51 | 23.13 | 859.99 | 23.36 | +8.47 | +250.59 | 0 | 0 |
| 2025/05/15 | 25.4 | -0.75 | -2.87 | 1,675 | 4,302.75 | 418 | 24.96 | 1,073.38 | 24.95 | 1,078.48 | 25.07 | +5.1 | +122.01 | 0 | 0 |
| 2025/05/14 | 26.15 | +0.1 | +0.38 | 1,040 | 2,714.71 | 417 | 40.1 | 1,088.09 | 40.08 | 1,088.63 | 40.1 | +0.55 | +13.19 | 0 | 0 |
| 2025/05/13 | 26.05 | +0.25 | +0.97 | 1,566 | 4,125.59 | 528 | 33.71 | 1,389.76 | 33.69 | 1,390.95 | 33.72 | +1.2 | +22.63 | 0 | 0 |
| 2025/05/12 | 25.8 | -0.1 | -0.39 | 1,554 | 3,998.34 | 366 | 23.55 | 940.16 | 23.51 | 944.1 | 23.61 | +3.94 | +107.51 | 1 | 0.06 |
| 2025/05/09 | 25.9 | -0.1 | -0.38 | 685 | 1,775.53 | 138 | 20.14 | 357.32 | 20.12 | 357.94 | 20.16 | +0.62 | +45.29 | 1 | 0.15 |
| 2025/05/08 | 26 | +0 | +0 | 623 | 1,621.15 | 190 | 30.48 | 494.43 | 30.5 | 494.39 | 30.5 | -0.04 | -1.84 | 0 | 0 |
| 2025/05/07 | 26 | -0.1 | -0.38 | 927 | 2,395.91 | 236 | 25.47 | 607.32 | 25.35 | 612.23 | 25.55 | +4.91 | +207.84 | 0 | 0 |
| 2025/05/06 | 26.1 | +0.6 | +2.35 | 653 | 1,687.25 | 128 | 19.6 | 328.3 | 19.46 | 330.29 | 19.58 | +1.99 | +155.47 | 0 | 0 |
| 2025/05/05 | 25.5 | -0.5 | -1.92 | 1,357 | 3,422.22 | 480 | 35.37 | 1,207.78 | 35.29 | 1,215.69 | 35.52 | +7.92 | +164.9 | 0 | 0 |
| 2025/05/02 | 26 | +0.3 | +1.17 | 807 | 2,104.23 | 189 | 23.43 | 492.42 | 23.4 | 492.63 | 23.41 | +0.22 | +11.64 | 0 | 0 |
| 2025/04/30 | 25.7 | -0.15 | -0.58 | 1,413 | 3,671.96 | 325 | 22.99 | 842.42 | 22.94 | 845.26 | 23.02 | +2.84 | +87.38 | 1 | 0.07 |
| 2025/04/29 | 25.85 | +0.55 | +2.17 | 938 | 2,408.22 | 334 | 35.6 | 854.78 | 35.49 | 858.61 | 35.65 | +3.83 | +114.67 | 1 | 0.11 |
| 2025/04/28 | 25.3 | +0.55 | +2.22 | 960 | 2,428.25 | 250 | 26.04 | 630.4 | 25.96 | 632.08 | 26.03 | +1.68 | +67 | 2 | 0.21 |
| 2025/04/25 | 24.75 | +0.05 | +0.2 | 543 | 1,357.59 | 189 | 34.79 | 472.29 | 34.79 | 471.81 | 34.75 | -0.48 | -25.4 | 0 | 0 |
| 2025/04/24 | 24.7 | +0.35 | +1.44 | 999 | 2,441.24 | 350 | 35.04 | 854.74 | 35.01 | 856.48 | 35.08 | +1.74 | +49.57 | 1 | 0.1 |
| 2025/04/23 | 24.35 | +0.85 | +3.62 | 1,035 | 2,521.16 | 293 | 28.3 | 711.02 | 28.2 | 713.55 | 28.3 | +2.53 | +86.35 | 0 | 0 |
| 2025/04/22 | 23.5 | -0.4 | -1.67 | 1,472 | 3,445.25 | 579 | 39.34 | 1,353.74 | 39.29 | 1,357.34 | 39.4 | +3.6 | +62.09 | 0 | 0 |
| 2025/04/21 | 23.9 | -1 | -4.02 | 1,190 | 2,879.58 | 351 | 29.49 | 850.46 | 29.53 | 852.48 | 29.6 | +2.02 | +57.69 | 0 | 0 |
| 2025/04/18 | 24.9 | -0.1 | -0.4 | 678 | 1,704.92 | 203 | 29.92 | 509.71 | 29.9 | 511.45 | 30 | +1.74 | +85.71 | 0 | 0 |
| 2025/04/17 | 25 | -0.45 | -1.77 | 1,345 | 3,386.36 | 529 | 39.32 | 1,330.07 | 39.28 | 1,332.48 | 39.35 | +2.42 | +45.65 | 2 | 0.15 |
| 2025/04/16 | 25.45 | +0.25 | +0.99 | 1,878 | 4,756.12 | 713 | 37.97 | 1,799.61 | 37.84 | 1,806.77 | 37.99 | +7.17 | +100.49 | 3 | 0.16 |
| 2025/04/15 | 25.2 | +0.85 | +3.49 | 2,008 | 5,011.09 | 970 | 48.31 | 2,409.74 | 48.09 | 2,427.62 | 48.44 | +17.88 | +184.28 | 1 | 0.05 |
| 2025/04/14 | 24.35 | +0.35 | +1.46 | 3,676 | 9,037.18 | 2,154 | 58.6 | 5,294.63 | 58.59 | 5,305.35 | 58.71 | +10.72 | +49.77 | 0 | 0 |
| 2025/04/11 | 24 | +1.65 | +7.38 | 3,789 | 8,489 | 1,287 | 33.97 | 2,817.12 | 33.19 | 2,950.54 | 34.76 | +133.41 | +1,036.64 | 58 | 1.53 |
| 2025/04/10 | 22.35 | +2 | +9.83 | 2,143 | 4,775.46 | 180 | 8.4 | 399.64 | 8.37 | 401.35 | 8.4 | +1.71 | +94.72 | 0 | 0 |
| 2025/04/09 | 20.35 | -2.25 | -9.96 | 2,758 | 5,638.14 | 437 | 15.84 | 898.12 | 15.93 | 897.93 | 15.93 | -0.18 | -4.23 | 0 | 0 |
| 2025/04/08 | 22.6 | -2.5 | -9.96 | 847 | 1,914.34 | 100 | 11.81 | 226 | 11.81 | 226 | 11.81 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 25.1 | -2.75 | -9.87 | 286 | 718.09 | 1 | 0.35 | 2.51 | 0.35 | 2.51 | 0.35 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.85 | +0.55 | +2.01 | 1,107 | 3,063.58 | 404 | 36.49 | 1,113.02 | 36.33 | 1,118.77 | 36.52 | +5.75 | +142.45 | 0 | 0 |
| 2025/04/01 | 27.3 | +0.7 | +2.63 | 1,510 | 4,131.53 | 567 | 37.55 | 1,543.71 | 37.36 | 1,550.57 | 37.53 | +6.86 | +120.9 | 1 | 0.07 |
| 2025/03/31 | 26.6 | -2.4 | -8.28 | 3,340 | 9,072.62 | 725 | 21.71 | 1,963.3 | 21.64 | 1,990.87 | 21.94 | +27.57 | +380.28 | 0 | 0 |
| 2025/03/28 | 29 | -1.65 | -5.38 | 2,494 | 7,308.72 | 791 | 31.71 | 2,312.29 | 31.64 | 2,327.73 | 31.85 | +15.44 | +195.2 | 6 | 0.24 |
| 2025/03/27 | 30.65 | -0.75 | -2.39 | 932 | 2,869.73 | 138 | 14.81 | 426.2 | 14.85 | 426.46 | 14.86 | +0.26 | +18.48 | 0 | 0 |
| 2025/03/26 | 31.4 | +0.3 | +0.96 | 589 | 1,851.72 | 98 | 16.63 | 307.23 | 16.59 | 308.2 | 16.64 | +0.98 | +100 | 0 | 0 |
| 2025/03/25 | 31.1 | -0.3 | -0.96 | 916 | 2,845.49 | 155 | 16.93 | 481.42 | 16.92 | 482.96 | 16.97 | +1.54 | +99.68 | 2 | 0.22 |
| 2025/03/24 | 31.4 | -0.4 | -1.26 | 496 | 1,569.07 | 66 | 13.31 | 208.86 | 13.31 | 208.94 | 13.32 | +0.09 | +12.88 | 0 | 0 |
| 2025/03/21 | 31.8 | -0.55 | -1.7 | 619 | 1,979.3 | 89 | 14.37 | 284.53 | 14.38 | 284.82 | 14.39 | +0.29 | +33.15 | 0 | 0 |
| 2025/03/20 | 32.35 | +0.45 | +1.41 | 873 | 2,822.26 | 194 | 22.23 | 625.66 | 22.17 | 627.38 | 22.23 | +1.72 | +88.4 | 0 | 0 |
| 2025/03/19 | 31.9 | +0 | +0 | 1,045 | 3,346.65 | 313 | 29.96 | 1,002.61 | 29.96 | 1,003.24 | 29.98 | +0.63 | +20.13 | 0 | 0 |
| 2025/03/18 | 31.9 | +0 | +0 | 1,322 | 4,239.78 | 506 | 38.27 | 1,622.12 | 38.26 | 1,625.55 | 38.34 | +3.42 | +67.69 | 1 | 0.08 |
| 2025/03/17 | 31.9 | +0.95 | +3.07 | 1,790 | 5,677.21 | 633 | 35.36 | 2,000.74 | 35.24 | 2,009 | 35.39 | +8.26 | +130.49 | 1 | 0.06 |
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。
