2457
27.75
TWD-1.35 (-4.64%)
2026.02.06收盤
飛宏－現股當沖
飛宏最新現股當沖狀況
整理飛宏最新(2026/02/05) 當沖狀況。整體成交張數為1,786張，佔整體市場成交張數的35.67%。當日現股當沖之總損益為-1.94萬元、每張平均損益則為-11元。
開盤價
28.75
收盤價
27.75
當日範圍
27.5 - 28.75
成交張數
6,126
開盤價(昨)
29.5
收盤價(昨)
29.1
昨日範圍
28.9 - 30.1
成交張數(昨)
5,007
成交金額
1.71億
成交金額(昨)
1.47億
52週範圍
19.8 - 38.55
發行股數
4億
市值
118億
現股當沖－歷史逐日資訊
開盤價
28.75
收盤價
27.75
成交張數
6,126
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(%) | ||||||
| 2026/02/05 | 29.1 | -0.6 | -2.02 | 5,007 | 14,740.28 | 1,786 | 35.67 | 5,271.59 | 35.76 | 5,269.65 | 35.75 | -1.94 | -10.86 | 9 | 0.18 |
| 2026/02/04 | 29.7 | +0.8 | +2.77 | 4,422 | 13,004.83 | 1,878 | 42.47 | 5,503 | 42.32 | 5,513.31 | 42.39 | +10.31 | +54.9 | 3 | 0.07 |
| 2026/02/03 | 28.9 | -0.45 | -1.53 | 8,163 | 23,956 | 3,504 | 42.92 | 10,296.4 | 42.98 | 10,325.15 | 43.1 | +28.75 | +82.05 | 56 | 0.69 |
| 2026/02/02 | 29.35 | +0.35 | +1.21 | 10,168 | 29,677.04 | 5,456 | 53.66 | 15,910.64 | 53.61 | 15,939.84 | 53.71 | +29.2 | +53.53 | 11 | 0.11 |
| 2026/01/30 | 29 | -1.75 | -5.69 | 14,217 | 41,971.06 | 4,592 | 32.3 | 13,610.82 | 32.43 | 13,587.06 | 32.37 | -23.76 | -51.74 | 12 | 0.08 |
| 2026/01/29 | 30.75 | -1.8 | -5.53 | 14,462 | 45,240.9 | 4,119 | 28.48 | 12,911.44 | 28.54 | 12,933.49 | 28.59 | +22.05 | +53.52 | 5 | 0.03 |
| 2026/01/28 | 32.55 | +0.35 | +1.09 | 10,914 | 35,466.45 | 4,406 | 40.37 | 14,320.92 | 40.38 | 14,345.09 | 40.45 | +24.17 | +54.86 | 13 | 0.12 |
| 2026/01/27 | 32.2 | -2 | -5.85 | 19,540 | 64,144.4 | 7,142 | 36.55 | 23,463.41 | 36.58 | 23,465.12 | 36.58 | +1.71 | +2.39 | 2 | 0.01 |
| 2026/01/26 | 34.2 | -0.85 | -2.43 | 23,511 | 80,544.42 | 11,680 | 49.68 | 40,017.86 | 49.68 | 40,151.85 | 49.85 | +133.99 | +114.71 | 27 | 0.11 |
| 2026/01/23 | 35.05 | -3.5 | -9.08 | 49,413 | 178,441.96 | 22,062 | 44.65 | 79,667.88 | 44.65 | 79,581.24 | 44.6 | -86.64 | -39.27 | 40 | 0.08 |
| 2026/01/22 | 38.55 | +1.55 | +4.19 | 87,575 | 340,442.53 | 52,963 | 60.48 | 205,844.67 | 60.46 | 205,869.57 | 60.47 | +24.9 | +4.7 | 144 | 0.16 |
| 2026/01/21 | 37 | +3.35 | +9.96 | 71,697 | 254,872.68 | 35,178 | 49.06 | 123,234.35 | 48.35 | 125,170.59 | 49.11 | +1,936.23 | +550.41 | 79 | 0.11 |
| 2026/01/20 | 33.65 | +3.05 | +9.97 | 50,970 | 165,826.33 | 21,906 | 42.98 | 70,412.94 | 42.46 | 71,132.07 | 42.9 | +719.13 | +328.28 | 60 | 0.12 |
| 2026/01/19 | 30.6 | -1.65 | -5.12 | 52,737 | 167,525.57 | 22,860 | 43.35 | 72,630.95 | 43.36 | 72,941.27 | 43.54 | +310.32 | +135.75 | 191 | 0.36 |
| 2026/01/16 | 32.25 | +2.9 | +9.88 | 21,854 | 68,354.2 | 5,761 | 26.36 | 17,546.7 | 25.67 | 17,897.67 | 26.18 | +350.96 | +609.21 | 14 | 0.06 |
| 2026/01/15 | 29.35 | +0.3 | +1.03 | 8,245 | 24,167.15 | 3,258 | 39.52 | 9,542.68 | 39.49 | 9,540.94 | 39.48 | -1.74 | -5.33 | 3 | 0.04 |
| 2026/01/14 | 29.05 | +1.05 | +3.75 | 7,373 | 21,242.45 | 2,227 | 30.21 | 6,389.86 | 30.08 | 6,423.72 | 30.24 | +33.85 | +152 | 7 | 0.09 |
| 2026/01/13 | 28 | -0.1 | -0.36 | 5,131 | 14,231.6 | 1,797 | 35.02 | 4,972.52 | 34.94 | 4,994.32 | 35.09 | +21.81 | +121.37 | 8 | 0.16 |
| 2026/01/12 | 28.1 | +0.1 | +0.36 | 3,889 | 11,065.31 | 1,651 | 42.45 | 4,703.46 | 42.51 | 4,710.39 | 42.57 | +6.93 | +41.97 | 0 | 0 |
| 2026/01/09 | 28 | -0.4 | -1.41 | 2,914 | 8,249.31 | 1,411 | 48.42 | 4,002.52 | 48.52 | 3,993.03 | 48.4 | -9.48 | -67.22 | 1 | 0.03 |
| 2026/01/08 | 28.4 | -0.6 | -2.07 | 3,738 | 10,787.47 | 1,652 | 44.19 | 4,789.18 | 44.4 | 4,776.72 | 44.28 | -12.46 | -75.39 | 1 | 0.03 |
| 2026/01/07 | 29 | +1 | +3.57 | 4,665 | 13,353.42 | 1,739 | 37.28 | 4,949.06 | 37.06 | 4,972.84 | 37.24 | +23.79 | +136.77 | 0 | 0 |
| 2026/01/06 | 28 | +0.8 | +2.94 | 3,695 | 10,256.09 | 929 | 25.14 | 2,556.81 | 24.93 | 2,579.48 | 25.15 | +22.67 | +244.03 | 5 | 0.14 |
| 2026/01/05 | 27.2 | -1.6 | -5.56 | 6,432 | 17,710.63 | 1,662 | 25.84 | 4,580.42 | 25.86 | 4,599.48 | 25.97 | +19.05 | +114.65 | 7 | 0.11 |
| 2026/01/02 | 28.8 | +0.3 | +1.05 | 2,522 | 7,294.91 | 645 | 25.57 | 1,865.05 | 25.57 | 1,865.79 | 25.58 | +0.74 | +11.55 | 3 | 0.12 |
| 2025/12/31 | 28.5 | -0.65 | -2.23 | 6,062 | 17,728.77 | 2,383 | 39.31 | 7,012.56 | 39.55 | 7,013.43 | 39.56 | +0.87 | +3.65 | 8 | 0.13 |
| 2025/12/30 | 29.15 | +0.4 | +1.39 | 2,732 | 7,892.35 | 888 | 32.51 | 2,559.32 | 32.43 | 2,564.35 | 32.49 | +5.03 | +56.59 | 1 | 0.04 |
| 2025/12/29 | 28.75 | -0.6 | -2.04 | 3,468 | 10,041.71 | 634 | 18.28 | 1,840.49 | 18.33 | 1,837.73 | 18.3 | -2.75 | -43.45 | 0 | 0 |
| 2025/12/26 | 29.35 | +0.1 | +0.34 | 2,710 | 7,904.07 | 722 | 26.64 | 2,106.28 | 26.65 | 2,107.14 | 26.66 | +0.85 | +11.84 | 1 | 0.04 |
| 2025/12/19 | 29.2 | -0.1 | -0.34 | 2,206 | 6,483.87 | 478 | 21.67 | 1,406.18 | 21.69 | 1,408.45 | 21.72 | +2.27 | +47.38 | 0 | 0 |
| 2025/12/18 | 29.3 | -0.2 | -0.68 | 1,944 | 5,724.62 | 599 | 30.82 | 1,767.11 | 30.87 | 1,767.22 | 30.87 | +0.12 | +2 | 3 | 0.15 |
| 2025/12/17 | 29.5 | -0.65 | -2.16 | 4,059 | 12,073.26 | 1,598 | 39.37 | 4,760.1 | 39.43 | 4,757.07 | 39.4 | -3.03 | -18.96 | 2 | 0.05 |
| 2025/12/16 | 30.15 | -1.1 | -3.52 | 20,073 | 62,879.67 | 10,980 | 54.7 | 34,370.46 | 54.66 | 34,406.21 | 54.72 | +35.76 | +32.56 | 22 | 0.11 |
| 2025/12/15 | 31.25 | +1.05 | +3.48 | 4,849 | 14,853.53 | 1,418 | 29.24 | 4,283.51 | 28.84 | 4,332.65 | 29.17 | +49.15 | +346.61 | 2 | 0.04 |
| 2025/11/26 | 28.6 | +0.2 | +0.7 | 1,654 | 4,810.95 | 681 | 40.72 | 1,960.19 | 40.74 | 1,959.11 | 40.72 | -1.09 | -16.01 | 4 | 0.24 |
| 2025/11/25 | 28.4 | +0.6 | +2.16 | 1,438 | 4,067.48 | 466 | 32.42 | 1,317.85 | 32.4 | 1,320.42 | 32.46 | +2.58 | +55.26 | 0 | 0 |
| 2025/11/24 | 27.8 | -0.95 | -3.3 | 3,194 | 8,975.68 | 1,123 | 35.16 | 3,159.79 | 35.2 | 3,166.55 | 35.28 | +6.76 | +60.2 | 3 | 0.09 |
| 2025/11/21 | 28.75 | -1.05 | -3.52 | 2,624 | 7,595.71 | 1,056 | 40.24 | 3,059.7 | 40.28 | 3,061.28 | 40.3 | +1.58 | +14.96 | 0 | 0 |
| 2025/11/20 | 29.8 | +0.85 | +2.94 | 3,059 | 9,108.48 | 1,214 | 39.69 | 3,605.2 | 39.58 | 3,620.01 | 39.74 | +14.81 | +122.03 | 2 | 0.07 |
| 2025/11/19 | 28.95 | -1.3 | -4.3 | 5,532 | 16,162.99 | 2,041 | 36.89 | 5,964.47 | 36.9 | 5,981.23 | 37.01 | +16.77 | +82.14 | 11 | 0.2 |
| 2025/11/18 | 30.25 | -0.3 | -0.98 | 6,022 | 18,402.35 | 3,031 | 50.33 | 9,279.17 | 50.42 | 9,282.8 | 50.44 | +3.62 | +11.96 | 3 | 0.05 |
| 2025/11/17 | 30.55 | +0.85 | +2.86 | 7,115 | 21,937.71 | 2,690 | 37.81 | 8,270.39 | 37.7 | 8,288.87 | 37.78 | +18.48 | +68.72 | 4 | 0.06 |
| 2025/11/14 | 29.7 | -1.85 | -5.86 | 8,615 | 26,308.16 | 2,291 | 26.59 | 7,011.63 | 26.65 | 7,012.11 | 26.65 | +0.48 | +2.12 | 4 | 0.05 |
| 2025/11/13 | 31.55 | +1.15 | +3.78 | 12,844 | 40,116.12 | 5,580 | 43.45 | 17,350.01 | 43.25 | 17,464.22 | 43.53 | +114.21 | +204.68 | 13 | 0.1 |
| 2025/11/12 | 30.4 | +0.45 | +1.5 | 3,743 | 11,338.1 | 1,237 | 33.05 | 3,738.68 | 32.97 | 3,751.39 | 33.09 | +12.71 | +102.79 | 4 | 0.11 |
| 2025/11/11 | 29.95 | -0.55 | -1.8 | 8,915 | 27,401.39 | 4,774 | 53.55 | 14,689.19 | 53.61 | 14,674.98 | 53.56 | -14.21 | -29.77 | 16 | 0.18 |
| 2025/11/10 | 30.5 | +1.35 | +4.63 | 5,092 | 15,171.21 | 2,087 | 40.99 | 6,173.72 | 40.69 | 6,212.31 | 40.95 | +38.59 | +184.88 | 4 | 0.08 |
| 2025/11/07 | 29.15 | -1.3 | -4.27 | 4,394 | 12,936.62 | 1,514 | 34.46 | 4,466.27 | 34.52 | 4,461.02 | 34.48 | -5.25 | -34.68 | 2 | 0.05 |
| 2025/11/06 | 30.45 | +0.45 | +1.5 | 5,102 | 15,425.36 | 2,448 | 47.98 | 7,404.33 | 48 | 7,409.06 | 48.03 | +4.72 | +19.3 | 3 | 0.06 |
| 2025/11/05 | 30 | +0.55 | +1.87 | 7,249 | 21,344.54 | 3,652 | 50.38 | 10,704.56 | 50.15 | 10,791.72 | 50.56 | +87.16 | +238.66 | 9 | 0.12 |
| 2025/11/04 | 29.45 | -0.7 | -2.32 | 10,210 | 31,033.67 | 5,758 | 56.4 | 17,533.9 | 56.5 | 17,524.58 | 56.47 | -9.32 | -16.19 | 49 | 0.48 |
| 2025/11/03 | 30.15 | -0.35 | -1.15 | 8,626 | 26,593.1 | 4,023 | 46.64 | 12,388.33 | 46.58 | 12,430.18 | 46.74 | +41.86 | +104.05 | 3 | 0.03 |
| 2025/10/31 | 30.5 | +0.15 | +0.49 | 13,404 | 41,707.43 | 7,305 | 54.5 | 22,729.37 | 54.5 | 22,686.12 | 54.39 | -43.25 | -59.21 | 37 | 0.28 |
| 2025/10/30 | 30.35 | -1.05 | -3.34 | 12,381 | 37,790.95 | 3,943 | 31.85 | 12,049.46 | 31.88 | 12,058.03 | 31.91 | +8.57 | +21.73 | 3 | 0.02 |
| 2025/10/29 | 31.4 | -0.95 | -2.94 | 16,253 | 51,740.38 | 7,710 | 47.44 | 24,591.89 | 47.53 | 24,601.51 | 47.55 | +9.62 | +12.48 | 9 | 0.06 |
| 2025/10/28 | 32.35 | -0.05 | -0.15 | 49,420 | 165,132.84 | 30,913 | 62.55 | 103,417.09 | 62.63 | 103,505.44 | 62.68 | +88.35 | +28.58 | 104 | 0.21 |
| 2025/10/27 | 32.4 | +2.4 | +8 | 35,183 | 110,117.85 | 19,820 | 56.33 | 61,660.93 | 56 | 62,153.18 | 56.44 | +492.25 | +248.36 | 99 | 0.28 |
| 2025/10/23 | 30 | +0.1 | +0.33 | 50,158 | 154,214.24 | 33,554 | 66.9 | 103,229.35 | 66.94 | 103,214.12 | 66.93 | -15.22 | -4.54 | 101 | 0.2 |
| 2025/10/22 | 29.9 | +2.7 | +9.93 | 17,730 | 50,925.97 | 7,063 | 39.84 | 20,010.39 | 39.29 | 20,257.19 | 39.78 | +246.79 | +349.42 | 52 | 0.29 |
| 2025/10/21 | 27.2 | -0.2 | -0.73 | 7,519 | 20,606.75 | 3,042 | 40.46 | 8,326.5 | 40.41 | 8,337.9 | 40.46 | +11.4 | +37.49 | 1 | 0.01 |
| 2025/10/20 | 27.4 | +0.35 | +1.29 | 10,357 | 27,783.2 | 4,534 | 43.78 | 12,119.33 | 43.62 | 12,224.48 | 44 | +105.15 | +231.91 | 8 | 0.08 |
| 2025/10/17 | 27.05 | -1.95 | -6.72 | 15,518 | 42,422.3 | 4,920 | 31.71 | 13,450.88 | 31.71 | 13,462.06 | 31.73 | +11.18 | +22.72 | 11 | 0.07 |
| 2025/10/16 | 29 | +1.4 | +5.07 | 46,063 | 131,353.69 | 29,976 | 65.08 | 85,429.1 | 65.04 | 85,601.9 | 65.17 | +172.81 | +57.65 | 88 | 0.19 |
| 2025/10/15 | 27.6 | +2.5 | +9.96 | 24,787 | 67,117.57 | 11,511 | 46.44 | 30,982.26 | 46.16 | 31,171.15 | 46.44 | +188.9 | +164.1 | 23 | 0.09 |
| 2025/10/14 | 25.1 | +0.65 | +2.66 | 9,161 | 23,398.56 | 2,804 | 30.61 | 7,131.52 | 30.48 | 7,157.44 | 30.59 | +25.91 | +92.4 | 7 | 0.08 |
| 2025/10/13 | 24.45 | -0.25 | -1.01 | 2,143 | 5,110.1 | 820 | 38.27 | 1,945.46 | 38.07 | 1,959.65 | 38.35 | +14.19 | +172.99 | 0 | 0 |
| 2025/10/09 | 24.7 | +0.15 | +0.61 | 2,250 | 5,606.28 | 798 | 35.47 | 1,987.33 | 35.45 | 1,987.31 | 35.45 | -0.01 | -0.19 | 0 | 0 |
| 2025/10/08 | 24.55 | +0.1 | +0.41 | 981 | 2,388.41 | 287 | 29.25 | 698.63 | 29.25 | 697.01 | 29.18 | -1.62 | -56.45 | 0 | 0 |
| 2025/10/07 | 24.45 | +0.9 | +3.82 | 2,260 | 5,483.11 | 391 | 17.3 | 947.51 | 17.28 | 953.43 | 17.39 | +5.92 | +151.28 | 0 | 0 |
| 2025/10/03 | 23.55 | -0.05 | -0.21 | 763 | 1,802.72 | 206 | 26.99 | 486.9 | 27.01 | 487.53 | 27.04 | +0.62 | +30.34 | 0 | 0 |
| 2025/10/02 | 23.6 | -0.4 | -1.67 | 1,130 | 2,688.48 | 369 | 32.64 | 879.4 | 32.71 | 879.5 | 32.71 | +0.09 | +2.44 | 0 | 0 |
| 2025/10/01 | 24 | -0.2 | -0.83 | 857 | 2,053.79 | 236 | 27.55 | 566.68 | 27.59 | 567.24 | 27.62 | +0.56 | +23.52 | 0 | 0 |
| 2025/09/30 | 24.2 | +0.7 | +2.98 | 1,117 | 2,680.18 | 298 | 26.68 | 711.43 | 26.54 | 714.45 | 26.66 | +3.02 | +101.34 | 0 | 0 |
| 2025/09/26 | 23.5 | -1.5 | -6 | 4,633 | 11,021.14 | 1,063 | 22.95 | 2,535.95 | 23.01 | 2,539.55 | 23.04 | +3.6 | +33.82 | 3 | 0.06 |
| 2025/09/25 | 25 | +0.35 | +1.42 | 3,426 | 8,660.05 | 1,436 | 41.92 | 3,631.24 | 41.93 | 3,636.32 | 41.99 | +5.08 | +35.34 | 29 | 0.85 |
| 2025/09/24 | 24.65 | -0.3 | -1.2 | 2,193 | 5,420.03 | 605 | 27.59 | 1,498.79 | 27.65 | 1,497.38 | 27.63 | -1.41 | -23.31 | 4 | 0.18 |
| 2025/09/23 | 24.95 | -0.05 | -0.2 | 2,012 | 5,011.29 | 596 | 29.62 | 1,483.39 | 29.6 | 1,484.11 | 29.62 | +0.71 | +12 | 0 | 0 |
| 2025/09/22 | 25 | +0.05 | +0.2 | 2,097 | 5,243.9 | 694 | 33.1 | 1,735.21 | 33.09 | 1,739.64 | 33.17 | +4.43 | +63.83 | 0 | 0 |
| 2025/09/19 | 24.95 | -0.65 | -2.54 | 4,718 | 11,926.83 | 1,272 | 26.96 | 3,221.62 | 27.01 | 3,227.43 | 27.06 | +5.8 | +45.64 | 1 | 0.02 |
| 2025/09/18 | 25.6 | +0.3 | +1.19 | 5,807 | 14,854.1 | 1,951 | 33.6 | 4,982.97 | 33.55 | 4,984.91 | 33.56 | +1.95 | +9.99 | 12 | 0.21 |
| 2025/09/17 | 25.3 | +1.4 | +5.86 | 10,370 | 26,105.71 | 4,331 | 41.76 | 10,850.31 | 41.56 | 10,917.79 | 41.82 | +67.48 | +155.82 | 12 | 0.12 |
| 2025/09/16 | 23.9 | +0.05 | +0.21 | 1,406 | 3,344.71 | 242 | 17.21 | 575.23 | 17.2 | 576.96 | 17.25 | +1.74 | +71.69 | 0 | 0 |
| 2025/09/15 | 23.85 | -0.3 | -1.24 | 2,117 | 5,139.15 | 784 | 37.04 | 1,907.19 | 37.11 | 1,905.61 | 37.08 | -1.58 | -20.22 | 0 | 0 |
| 2025/09/12 | 24.15 | +0.65 | +2.77 | 1,841 | 4,436.54 | 510 | 27.7 | 1,227.24 | 27.66 | 1,228.15 | 27.68 | +0.92 | +17.94 | 0 | 0 |
| 2025/09/11 | 23.5 | -0.6 | -2.49 | 1,970 | 4,689.84 | 495 | 25.12 | 1,180.78 | 25.18 | 1,179.9 | 25.16 | -0.88 | -17.68 | 0 | 0 |
| 2025/09/10 | 24.1 | -0.6 | -2.43 | 2,608 | 6,326.1 | 599 | 22.97 | 1,455.6 | 23.01 | 1,453.82 | 22.98 | -1.77 | -29.63 | 0 | 0 |
| 2025/09/09 | 24.7 | -0.45 | -1.79 | 3,323 | 8,285.83 | 1,197 | 36.02 | 2,986.99 | 36.05 | 2,996.37 | 36.16 | +9.38 | +78.32 | 1 | 0.03 |
| 2025/09/08 | 25.15 | +0.75 | +3.07 | 6,415 | 16,204.84 | 2,559 | 39.89 | 6,446.48 | 39.78 | 6,497.23 | 40.09 | +50.76 | +198.34 | 12 | 0.19 |
| 2025/09/05 | 24.4 | +0.3 | +1.24 | 2,131 | 5,192.7 | 655 | 30.73 | 1,592.31 | 30.66 | 1,597.62 | 30.77 | +5.31 | +81.07 | 0 | 0 |
| 2025/09/04 | 24.1 | +0.75 | +3.21 | 3,850 | 9,342.02 | 1,589 | 41.27 | 3,847.66 | 41.19 | 3,858.95 | 41.31 | +11.3 | +71.11 | 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。
