2457
42.55
TWD+0.55 (1.31%)
2024.11.21收盤
飛宏－現股當沖
飛宏最新現股當沖狀況
整理飛宏最新(2024/11/21) 當沖狀況。整體成交張數為1,648張，佔整體市場成交張數的47.04%。當日現股當沖之總損益為+19.63萬元、每張平均損益則為+119元。
開盤價
42
收盤價
42.55
當日範圍
41.5 - 43.6
成交張數
3,504
開盤價(昨)
41.35
收盤價(昨)
42
昨日範圍
41.35 - 42.3
成交張數(昨)
2,109
成交金額
1.50億
成交金額(昨)
8821.33萬
52週範圍
36.35 - 63.5
發行股數
4億
市值
183億
現股當沖－歷史逐日資訊
開盤價
42
收盤價
42.55
成交張數
3,504
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(%) | ||||||
| 11/21 | 42.55 | +0.55 | +1.31 | 3,504 | 14,964.48 | 1,648 | 47.04 | 7,022.16 | 46.93 | 7,041.8 | 47.06 | +19.63 | +119.11 | 2 | 0.06 |
| 11/20 | 42 | +0.3 | +0.72 | 2,109 | 8,821.76 | 863 | 40.92 | 3,606.09 | 40.88 | 3,613.26 | 40.96 | +7.18 | +83.2 | 2 | 0.09 |
| 11/19 | 41.7 | +1.4 | +3.47 | 5,314 | 22,332.85 | 2,594 | 48.81 | 10,875.85 | 48.7 | 10,898.67 | 48.8 | +22.82 | +87.99 | 19 | 0.36 |
| 11/18 | 40.3 | -1.35 | -3.24 | 1,681 | 6,820.4 | 437 | 26 | 1,772.35 | 25.99 | 1,777.89 | 26.07 | +5.54 | +126.89 | 1 | 0.06 |
| 11/15 | 41.65 | +1.65 | +4.12 | 2,938 | 12,114.63 | 710 | 24.16 | 2,894.86 | 23.9 | 2,926.82 | 24.16 | +31.96 | +450.21 | 5 | 0.17 |
| 11/14 | 40 | -1.1 | -2.68 | 1,494 | 6,034.61 | 512 | 34.26 | 2,069.61 | 34.3 | 2,070.28 | 34.31 | +0.67 | +12.99 | 0 | 0 |
| 11/13 | 41.1 | -0.3 | -0.72 | 1,715 | 7,044.77 | 552 | 32.19 | 2,268.22 | 32.2 | 2,271.15 | 32.24 | +2.93 | +53.08 | 6 | 0.35 |
| 11/12 | 41.4 | -0.05 | -0.12 | 2,428 | 10,023.75 | 795 | 32.75 | 3,279.09 | 32.71 | 3,283.22 | 32.75 | +4.12 | +51.82 | 10 | 0.41 |
| 11/11 | 41.45 | +1.05 | +2.6 | 2,174 | 8,873.05 | 643 | 29.58 | 2,606.49 | 29.38 | 2,619.43 | 29.52 | +12.94 | +201.24 | 6 | 0.28 |
| 11/08 | 40.4 | -0.7 | -1.7 | 2,993 | 12,134.99 | 1,197 | 40 | 4,852.19 | 39.99 | 4,861.45 | 40.06 | +9.26 | +77.36 | 0 | 0 |
| 11/07 | 41.1 | +2.6 | +6.75 | 6,149 | 25,008.5 | 2,189 | 35.6 | 8,863.64 | 35.44 | 8,929.81 | 35.71 | +66.17 | +302.31 | 16 | 0.26 |
| 11/06 | 38.5 | +0.6 | +1.58 | 889 | 3,427.6 | 142 | 15.97 | 546.31 | 15.94 | 547.71 | 15.98 | +1.4 | +98.59 | 3 | 0.34 |
| 11/05 | 37.9 | +0.45 | +1.2 | 658 | 2,495.75 | 130 | 19.75 | 492.34 | 19.73 | 492.62 | 19.74 | +0.28 | +21.15 | 0 | 0 |
| 11/04 | 37.45 | -0.8 | -2.09 | 589 | 2,212.87 | 141 | 23.94 | 529.45 | 23.93 | 530.9 | 23.99 | +1.45 | +102.84 | 0 | 0 |
| 11/01 | 38.25 | +0.4 | +1.06 | 966 | 3,628.93 | 277 | 28.67 | 1,035.21 | 28.53 | 1,041.34 | 28.7 | +6.12 | +220.94 | 0 | 0 |
| 10/30 | 37.85 | +0.7 | +1.88 | 1,181 | 4,459.94 | 373 | 31.59 | 1,402.08 | 31.44 | 1,409.65 | 31.61 | +7.57 | +202.95 | 3 | 0.25 |
| 10/29 | 37.15 | -0.7 | -1.85 | 1,158 | 4,319.43 | 423 | 36.54 | 1,575.99 | 36.49 | 1,583.62 | 36.66 | +7.63 | +180.38 | 1 | 0.09 |
| 10/28 | 37.85 | -0.3 | -0.79 | 1,317 | 5,026.41 | 575 | 43.66 | 2,198.91 | 43.75 | 2,203.76 | 43.84 | +4.86 | +84.43 | 0 | 0 |
| 10/25 | 38.15 | +0.35 | +0.93 | 2,648 | 10,290.15 | 1,366 | 51.59 | 5,321.52 | 51.71 | 5,322.46 | 51.72 | +0.94 | +6.84 | 5 | 0.19 |
| 10/24 | 37.8 | -0.25 | -0.66 | 974 | 3,699.97 | 321 | 32.97 | 1,220.52 | 32.99 | 1,222.13 | 33.03 | +1.61 | +50.16 | 0 | 0 |
| 10/23 | 38.05 | -0.45 | -1.17 | 772 | 2,955.73 | 109 | 14.12 | 417.75 | 14.13 | 417.62 | 14.13 | -0.12 | -11.47 | 0 | 0 |
| 10/22 | 38.5 | +0.05 | +0.13 | 677 | 2,601.54 | 123 | 18.16 | 472.96 | 18.18 | 472.85 | 18.18 | -0.12 | -9.35 | 0 | 0 |
| 10/21 | 38.45 | +0.45 | +1.18 | 659 | 2,538.86 | 57 | 8.65 | 219.05 | 8.63 | 219.53 | 8.65 | +0.47 | +83.33 | 0 | 0 |
| 10/18 | 38 | -0.75 | -1.94 | 1,110 | 4,241.38 | 191 | 17.2 | 728 | 17.16 | 732.64 | 17.27 | +4.64 | +243.19 | 0 | 0 |
| 10/17 | 38.75 | +0.1 | +0.26 | 755 | 2,952.38 | 200 | 26.49 | 782.18 | 26.49 | 783.48 | 26.54 | +1.29 | +64.75 | 0 | 0 |
| 10/16 | 38.65 | -0.1 | -0.26 | 835 | 3,228.07 | 222 | 26.58 | 857.53 | 26.56 | 858.35 | 26.59 | +0.82 | +36.94 | 0 | 0 |
| 10/15 | 38.75 | -0.45 | -1.15 | 778 | 3,051.95 | 112 | 14.39 | 440.82 | 14.44 | 440.42 | 14.43 | -0.4 | -35.71 | 0 | 0 |
| 10/14 | 39.2 | -0.05 | -0.13 | 974 | 3,809.79 | 248 | 25.46 | 967.79 | 25.4 | 969.78 | 25.46 | +2 | +80.44 | 0 | 0 |
| 10/11 | 39.25 | +0 | +0 | 873 | 3,455.02 | 242 | 27.72 | 958.54 | 27.74 | 958.03 | 27.73 | -0.52 | -21.28 | 0 | 0 |
| 10/09 | 39.25 | -1.15 | -2.85 | 1,917 | 7,572.5 | 570 | 29.73 | 2,251.55 | 29.73 | 2,253.66 | 29.76 | +2.11 | +37.02 | 1 | 0.05 |
| 10/08 | 40.4 | -0.55 | -1.34 | 1,234 | 4,961.19 | 332 | 26.91 | 1,336.33 | 26.94 | 1,337.86 | 26.97 | +1.52 | +45.93 | 2 | 0.16 |
| 10/07 | 40.95 | -0.3 | -0.73 | 1,226 | 5,020.62 | 220 | 17.95 | 902.16 | 17.97 | 903.24 | 17.99 | +1.07 | +48.64 | 0 | 0 |
| 10/04 | 41.25 | -1.05 | -2.48 | 1,897 | 7,915.4 | 446 | 23.51 | 1,862.82 | 23.53 | 1,862.18 | 23.53 | -0.64 | -14.24 | 3 | 0.16 |
| 10/01 | 42.3 | +1.45 | +3.55 | 2,267 | 9,506.92 | 657 | 28.98 | 2,746.78 | 28.89 | 2,760.43 | 29.04 | +13.65 | +207.76 | 1 | 0.04 |
| 09/30 | 40.85 | -0.5 | -1.21 | 1,478 | 6,133.86 | 493 | 33.35 | 2,044.15 | 33.33 | 2,045.15 | 33.34 | +1 | +20.28 | 10 | 0.68 |
| 09/27 | 41.35 | +0.2 | +0.49 | 1,574 | 6,503.84 | 394 | 25.02 | 1,627.84 | 25.03 | 1,628.09 | 25.03 | +0.25 | +6.35 | 4 | 0.25 |
| 09/26 | 41.15 | +1.1 | +2.75 | 3,956 | 16,303.76 | 1,352 | 34.18 | 5,566.55 | 34.14 | 5,575.87 | 34.2 | +9.32 | +68.93 | 3 | 0.08 |
| 09/25 | 40.05 | +0.3 | +0.75 | 747 | 2,986.59 | 138 | 18.48 | 551.67 | 18.47 | 552.73 | 18.51 | +1.05 | +76.09 | 0 | 0 |
| 09/24 | 39.75 | -0.45 | -1.12 | 688 | 2,736.95 | 144 | 20.92 | 573.23 | 20.94 | 573.2 | 20.94 | -0.03 | -1.74 | 0 | 0 |
| 09/23 | 40.2 | +0.65 | +1.64 | 1,270 | 5,108.69 | 296 | 23.3 | 1,189.07 | 23.28 | 1,190.23 | 23.3 | +1.16 | +39.19 | 0 | 0 |
| 09/20 | 39.55 | +0.45 | +1.15 | 1,131 | 4,475.21 | 311 | 27.49 | 1,230.99 | 27.51 | 1,229.51 | 27.47 | -1.49 | -47.75 | 0 | 0 |
| 09/19 | 39.1 | +0.5 | +1.3 | 629 | 2,452.65 | 158 | 25.1 | 614.75 | 25.06 | 615.42 | 25.09 | +0.67 | +42.41 | 0 | 0 |
| 09/18 | 38.6 | -0.4 | -1.03 | 804 | 3,133.14 | 215 | 26.76 | 839.11 | 26.78 | 838.4 | 26.76 | -0.7 | -32.79 | 0 | 0 |
| 09/16 | 39 | +0.35 | +0.91 | 887 | 3,446.59 | 194 | 21.87 | 752.47 | 21.83 | 754.63 | 21.9 | +2.17 | +111.6 | 0 | 0 |
| 09/13 | 38.65 | +0.4 | +1.05 | 854 | 3,284.21 | 146 | 17.09 | 558.95 | 17.02 | 561.36 | 17.09 | +2.41 | +165.07 | 0 | 0 |
| 09/12 | 38.25 | +0.9 | +2.41 | 1,034 | 3,913.27 | 224 | 21.67 | 845.74 | 21.61 | 849.26 | 21.7 | +3.53 | +157.59 | 1 | 0.1 |
| 09/11 | 37.35 | +0.25 | +0.67 | 829 | 3,101.46 | 216 | 26.06 | 808.21 | 26.06 | 809.05 | 26.09 | +0.84 | +39.12 | 0 | 0 |
| 09/10 | 37.1 | -0.5 | -1.33 | 1,042 | 3,884.37 | 345 | 33.11 | 1,287.77 | 33.15 | 1,286.91 | 33.13 | -0.85 | -24.78 | 0 | 0 |
| 09/09 | 37.6 | +0.55 | +1.48 | 1,271 | 4,627.79 | 355 | 27.94 | 1,284.74 | 27.76 | 1,293.5 | 27.95 | +8.76 | +246.62 | 0 | 0 |
| 09/06 | 37.05 | +0.7 | +1.93 | 991 | 3,650.54 | 341 | 34.41 | 1,253.59 | 34.34 | 1,255.87 | 34.4 | +2.28 | +66.86 | 0 | 0 |
| 09/05 | 36.35 | +0 | +0 | 1,278 | 4,682.31 | 538 | 42.08 | 1,974.16 | 42.16 | 1,970.5 | 42.08 | -3.66 | -68.03 | 0 | 0 |
| 09/04 | 36.35 | -2.55 | -6.56 | 2,151 | 7,914.82 | 776 | 36.08 | 2,851.15 | 36.02 | 2,861.79 | 36.16 | +10.64 | +137.11 | 1 | 0.05 |
| 09/03 | 38.9 | -0.85 | -2.14 | 1,302 | 5,114.56 | 304 | 23.35 | 1,196.88 | 23.4 | 1,195.66 | 23.38 | -1.22 | -40.13 | 0 | 0 |
| 09/02 | 39.75 | -0.3 | -0.75 | 1,036 | 4,148.4 | 299 | 28.86 | 1,197.92 | 28.88 | 1,197.38 | 28.86 | -0.55 | -18.39 | 0 | 0 |
| 08/30 | 40.05 | -0.1 | -0.25 | 1,843 | 7,388.41 | 530 | 28.76 | 2,126.2 | 28.78 | 2,127.55 | 28.8 | +1.35 | +25.47 | 0 | 0 |
| 08/29 | 40.15 | +0.3 | +0.75 | 1,419 | 5,627.4 | 478 | 33.68 | 1,888.15 | 33.55 | 1,895.83 | 33.69 | +7.67 | +160.56 | 0 | 0 |
| 08/28 | 39.85 | -0.1 | -0.25 | 630 | 2,518.26 | 99 | 15.7 | 395.72 | 15.71 | 395.9 | 15.72 | +0.18 | +18.18 | 0 | 0 |
| 08/27 | 39.95 | -0.55 | -1.36 | 918 | 3,676.66 | 349 | 38 | 1,398.37 | 38.03 | 1,398.03 | 38.02 | -0.34 | -9.74 | 0 | 0 |
| 08/26 | 40.5 | +0.4 | +1 | 1,116 | 4,529.97 | 348 | 31.19 | 1,410.66 | 31.14 | 1,411.98 | 31.17 | +1.32 | +37.93 | 0 | 0 |
| 08/23 | 40.1 | +0.15 | +0.38 | 1,455 | 5,783.9 | 448 | 30.8 | 1,775.37 | 30.7 | 1,784.05 | 30.85 | +8.68 | +193.75 | 0 | 0 |
| 08/22 | 39.95 | -0.1 | -0.25 | 949 | 3,804.08 | 154 | 16.23 | 618.26 | 16.25 | 616.88 | 16.22 | -1.38 | -89.61 | 0 | 0 |
| 08/21 | 40.05 | -0.45 | -1.11 | 1,366 | 5,474.53 | 329 | 24.09 | 1,323.88 | 24.18 | 1,322.88 | 24.16 | -1 | -30.55 | 1 | 0.07 |
| 08/20 | 40.5 | +0 | +0 | 1,051 | 4,271.81 | 206 | 19.6 | 836.52 | 19.58 | 837.91 | 19.61 | +1.39 | +67.23 | 2 | 0.19 |
| 08/19 | 40.5 | -0.05 | -0.12 | 906 | 3,673.65 | 306 | 33.79 | 1,242.45 | 33.82 | 1,241.99 | 33.81 | -0.47 | -15.2 | 0 | 0 |
| 08/16 | 40.55 | -0.05 | -0.12 | 1,003 | 4,094.54 | 328 | 32.7 | 1,341.36 | 32.76 | 1,339.03 | 32.7 | -2.33 | -71.04 | 0 | 0 |
| 08/15 | 40.6 | -0.55 | -1.34 | 884 | 3,610.07 | 250 | 28.27 | 1,021.51 | 28.3 | 1,021.35 | 28.29 | -0.17 | -6.6 | 0 | 0 |
| 08/14 | 41.15 | +0.5 | +1.23 | 1,877 | 7,670.79 | 673 | 35.85 | 2,744.55 | 35.78 | 2,752.86 | 35.89 | +8.31 | +123.55 | 3 | 0.16 |
| 08/13 | 40.65 | -0.05 | -0.12 | 1,560 | 6,295.05 | 614 | 39.35 | 2,473.86 | 39.3 | 2,485.24 | 39.48 | +11.38 | +185.34 | 0 | 0 |
| 08/12 | 40.7 | +1.3 | +3.3 | 1,908 | 7,735.35 | 602 | 31.55 | 2,433.51 | 31.46 | 2,438.8 | 31.53 | +5.28 | +87.71 | 7 | 0.37 |
| 08/09 | 39.4 | +0.6 | +1.55 | 2,796 | 11,132.55 | 988 | 35.34 | 3,938.47 | 35.38 | 3,944.36 | 35.43 | +5.88 | +59.56 | 0 | 0 |
| 08/08 | 38.8 | -2 | -4.9 | 2,834 | 11,125.08 | 1,040 | 36.7 | 4,084.42 | 36.71 | 4,092.53 | 36.79 | +8.11 | +77.98 | 0 | 0 |
| 08/07 | 40.8 | +3.55 | +9.53 | 4,036 | 16,227.38 | 1,175 | 29.12 | 4,681.04 | 28.85 | 4,697.28 | 28.95 | +16.24 | +138.21 | 1 | 0.02 |
| 08/06 | 37.25 | -1.35 | -3.5 | 6,274 | 22,810.13 | 1,968 | 31.37 | 7,122.82 | 31.23 | 7,236.15 | 31.72 | +113.32 | +575.81 | 0 | 0 |
| 08/05 | 38.6 | -4.25 | -9.92 | 2,805 | 10,880.44 | 376 | 13.4 | 1,465.07 | 13.47 | 1,464.48 | 13.46 | -0.58 | -15.43 | 0 | 0 |
| 08/02 | 42.85 | -1.7 | -3.82 | 2,394 | 10,395.17 | 842 | 35.17 | 3,665.98 | 35.27 | 3,666.93 | 35.28 | +0.94 | +11.22 | 1 | 0.04 |
| 08/01 | 44.55 | +2.25 | +5.32 | 4,368 | 19,224.97 | 1,610 | 36.86 | 7,052.14 | 36.68 | 7,128.69 | 37.08 | +76.55 | +475.47 | 2 | 0.05 |
| 07/31 | 42.3 | -0.85 | -1.97 | 2,158 | 9,185.83 | 583 | 27.02 | 2,488.76 | 27.09 | 2,487.28 | 27.08 | -1.49 | -25.56 | 2 | 0.09 |
| 07/30 | 43.15 | +0.5 | +1.17 | 2,616 | 11,093.07 | 950 | 36.31 | 4,022.86 | 36.26 | 4,044.52 | 36.46 | +21.66 | +228.05 | 1 | 0.04 |
| 07/29 | 42.65 | -0.8 | -1.84 | 1,999 | 8,621.08 | 511 | 25.56 | 2,211.9 | 25.66 | 2,216.2 | 25.71 | +4.3 | +84.15 | 1 | 0.05 |
| 07/26 | 43.45 | -1.4 | -3.12 | 1,994 | 8,693.42 | 620 | 31.09 | 2,699.78 | 31.06 | 2,701.34 | 31.07 | +1.55 | +25.08 | 0 | 0 |
| 07/23 | 44.85 | +1.05 | +2.4 | 2,910 | 13,067.44 | 1,037 | 35.63 | 4,654.24 | 35.62 | 4,660.68 | 35.67 | +6.43 | +62.01 | 0 | 0 |
| 07/22 | 43.8 | -0.6 | -1.35 | 3,327 | 14,617.25 | 964 | 28.97 | 4,229.03 | 28.93 | 4,243.49 | 29.03 | +14.46 | +149.95 | 0 | 0 |
| 07/19 | 44.4 | -3.05 | -6.43 | 6,182 | 28,133.3 | 963 | 15.58 | 4,373.72 | 15.55 | 4,395.19 | 15.62 | +21.48 | +223 | 2 | 0.03 |
| 07/18 | 47.45 | -1.05 | -2.16 | 3,051 | 14,466.93 | 470 | 15.41 | 2,230.61 | 15.42 | 2,234.59 | 15.45 | +3.98 | +84.68 | 8 | 0.26 |
| 07/17 | 48.5 | +0.35 | +0.73 | 2,244 | 10,952.62 | 558 | 24.86 | 2,720.14 | 24.84 | 2,722.2 | 24.85 | +2.06 | +37.01 | 1 | 0.04 |
| 07/16 | 48.15 | -0.25 | -0.52 | 1,771 | 8,586.94 | 426 | 24.05 | 2,070.94 | 24.12 | 2,068.99 | 24.09 | -1.96 | -45.89 | 0 | 0 |
| 07/15 | 48.4 | -0.45 | -0.92 | 1,898 | 9,203.48 | 393 | 20.7 | 1,909.16 | 20.74 | 1,910.3 | 20.76 | +1.14 | +29.01 | 0 | 0 |
| 07/12 | 48.85 | +0.05 | +0.1 | 1,779 | 8,697.59 | 479 | 26.93 | 2,341.05 | 26.92 | 2,341.29 | 26.92 | +0.24 | +5.01 | 0 | 0 |
| 07/11 | 48.8 | -0.4 | -0.81 | 2,177 | 10,664.88 | 278 | 12.77 | 1,362.36 | 12.77 | 1,362.88 | 12.78 | +0.52 | +18.71 | 1 | 0.05 |
| 07/10 | 49.2 | -1.6 | -3.15 | 3,850 | 19,088.44 | 1,096 | 28.47 | 5,449.91 | 28.55 | 5,441.95 | 28.51 | -7.96 | -72.58 | 2 | 0.05 |
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。
