2457
24.1
TWD-0.60 (-2.43%)
2025.09.10收盤
飛宏－現股當沖
飛宏最新現股當沖狀況
整理飛宏最新(2025/09/09) 當沖狀況。整體成交張數為1,197張，佔整體市場成交張數的36.02%。當日現股當沖之總損益為+9.38萬元、每張平均損益則為+78元。
開盤價
24.7
收盤價
24.1
當日範圍
24 - 24.7
成交張數
2,608
開盤價(昨)
25.15
收盤價(昨)
24.7
昨日範圍
24.55 - 25.65
成交張數(昨)
3,323
成交金額
6326.46萬
成交金額(昨)
8285.45萬
52週範圍
19.8 - 43.75
發行股數
4億
市值
104億
現股當沖－歷史逐日資訊
開盤價
24.7
收盤價
24.1
成交張數
2,608
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(%) | ||||||
| 2025/09/09 | 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 |
| 2025/09/03 | 23.35 | +0.5 | +2.19 | 1,948 | 4,525.14 | 517 | 26.54 | 1,199.44 | 26.51 | 1,201.35 | 26.55 | +1.91 | +36.85 | 0 | 0 |
| 2025/09/02 | 22.85 | -1.05 | -4.39 | 4,621 | 10,677.5 | 1,085 | 23.48 | 2,517.16 | 23.57 | 2,513.07 | 23.54 | -4.09 | -37.74 | 2 | 0.04 |
| 2025/09/01 | 23.9 | -1.2 | -4.78 | 4,930 | 11,913.41 | 1,067 | 21.64 | 2,586.51 | 21.71 | 2,579.5 | 21.65 | -7 | -65.65 | 20 | 0.41 |
| 2025/08/29 | 25.1 | -1 | -3.83 | 15,058 | 38,121.73 | 4,920 | 32.67 | 12,473.51 | 32.72 | 12,505.82 | 32.8 | +32.3 | +65.66 | 16 | 0.11 |
| 2025/08/28 | 26.1 | +2.35 | +9.89 | 11,000 | 27,844.73 | 4,275 | 38.86 | 10,745.51 | 38.59 | 10,830.15 | 38.89 | +84.64 | +197.98 | 7 | 0.06 |
| 2025/08/27 | 23.75 | +0.4 | +1.71 | 1,766 | 4,199.09 | 281 | 15.91 | 666.55 | 15.87 | 667.77 | 15.9 | +1.23 | +43.59 | 1 | 0.06 |
| 2025/08/26 | 23.35 | -0.05 | -0.21 | 1,145 | 2,683.21 | 442 | 38.6 | 1,036.74 | 38.64 | 1,034.94 | 38.57 | -1.8 | -40.72 | 0 | 0 |
| 2025/08/25 | 23.4 | +0.4 | +1.74 | 1,744 | 4,100.69 | 506 | 29.01 | 1,186.19 | 28.93 | 1,189.72 | 29.01 | +3.54 | +69.86 | 0 | 0 |
| 2025/08/22 | 23 | +0.1 | +0.44 | 4,346 | 10,210.96 | 2,302 | 52.97 | 5,413.31 | 53.01 | 5,415.47 | 53.04 | +2.17 | +9.4 | 3 | 0.07 |
| 2025/08/21 | 22.9 | +0.7 | +3.15 | 1,239 | 2,841.28 | 277 | 22.35 | 632.34 | 22.26 | 635.42 | 22.36 | +3.09 | +111.55 | 1 | 0.08 |
| 2025/08/20 | 22.2 | -1.1 | -4.72 | 2,714 | 6,122.45 | 503 | 18.53 | 1,136.1 | 18.56 | 1,136.13 | 18.56 | +0.04 | +0.7 | 0 | 0 |
| 2025/08/19 | 23.3 | -0.5 | -2.1 | 1,853 | 4,353.9 | 355 | 19.16 | 837.96 | 19.25 | 834.3 | 19.16 | -3.65 | -102.82 | 0 | 0 |
| 2025/08/18 | 23.8 | -0.05 | -0.21 | 2,306 | 5,512.15 | 425 | 18.43 | 1,015.09 | 18.42 | 1,016.03 | 18.43 | +0.94 | +22.24 | 0 | 0 |
| 2025/08/15 | 23.85 | +0.55 | +2.36 | 2,007 | 4,740.29 | 511 | 25.46 | 1,201.18 | 25.34 | 1,201.05 | 25.34 | -0.13 | -2.54 | 2 | 0.1 |
| 2025/08/14 | 23.3 | +0.3 | +1.3 | 2,268 | 5,328.09 | 902 | 39.77 | 2,122.7 | 39.84 | 2,117.76 | 39.75 | -4.94 | -54.77 | 1 | 0.04 |
| 2025/08/13 | 23 | -0.45 | -1.92 | 4,194 | 9,814.2 | 1,853 | 44.19 | 4,331.64 | 44.14 | 4,342.48 | 44.25 | +10.85 | +58.53 | 5 | 0.12 |
| 2025/08/12 | 23.45 | -0.45 | -1.88 | 2,792 | 6,600.92 | 734 | 26.29 | 1,735.11 | 26.29 | 1,736.79 | 26.31 | +1.68 | +22.89 | 2 | 0.07 |
| 2025/08/11 | 23.9 | +1.3 | +5.75 | 6,862 | 16,264.56 | 2,286 | 33.31 | 5,400.43 | 33.2 | 5,422.15 | 33.34 | +21.73 | +95.03 | 20 | 0.29 |
| 2025/08/08 | 22.6 | +0 | +0 | 1,311 | 2,996.38 | 380 | 28.98 | 867.41 | 28.95 | 866.62 | 28.92 | -0.79 | -20.79 | 0 | 0 |
| 2025/08/07 | 22.6 | -0.3 | -1.31 | 1,220 | 2,771.6 | 360 | 29.51 | 819.01 | 29.55 | 819.33 | 29.56 | +0.32 | +8.75 | 0 | 0 |
| 2025/08/06 | 22.9 | +0.1 | +0.44 | 2,259 | 5,183.94 | 744 | 32.94 | 1,706.82 | 32.93 | 1,711.17 | 33.01 | +4.36 | +58.6 | 0 | 0 |
| 2025/08/05 | 22.8 | +0.35 | +1.56 | 1,594 | 3,627.97 | 323 | 20.26 | 732.54 | 20.19 | 734.53 | 20.25 | +1.99 | +61.61 | 4 | 0.25 |
| 2025/08/04 | 22.45 | +0.3 | +1.35 | 2,026 | 4,545.44 | 501 | 24.73 | 1,115.39 | 24.54 | 1,118.88 | 24.62 | +3.48 | +69.46 | 0 | 0 |
| 2025/08/01 | 22.15 | +0.15 | +0.68 | 1,425 | 3,159.03 | 313 | 21.96 | 688.99 | 21.81 | 691.84 | 21.9 | +2.85 | +91.05 | 0 | 0 |
| 2025/07/31 | 22 | -0.25 | -1.12 | 1,332 | 2,916.25 | 406 | 30.47 | 889.42 | 30.5 | 893.32 | 30.63 | +3.9 | +96.06 | 2 | 0.15 |
| 2025/07/30 | 22.25 | +0.4 | +1.83 | 1,389 | 3,069.1 | 281 | 20.23 | 617.31 | 20.11 | 617.79 | 20.13 | +0.48 | +17.26 | 0 | 0 |
| 2025/07/29 | 21.85 | -0.2 | -0.91 | 1,450 | 3,186.9 | 442 | 30.48 | 971.07 | 30.47 | 973.41 | 30.54 | +2.35 | +53.17 | 0 | 0 |
| 2025/07/28 | 22.05 | -0.05 | -0.23 | 879 | 1,946.55 | 195 | 22.18 | 430.71 | 22.13 | 431.6 | 22.17 | +0.89 | +45.38 | 1 | 0.11 |
| 2025/07/25 | 22.1 | -0.1 | -0.45 | 1,019 | 2,263.56 | 325 | 31.89 | 721.13 | 31.86 | 721.41 | 31.87 | +0.28 | +8.62 | 0 | 0 |
| 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 |
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。
