4413
19.6
TWD+0.00 (0.00%)
2025.10.22收盤
飛寶企業－現股當沖
飛寶企業最新現股當沖狀況
整理飛寶企業最新(2025/08/22) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的23.08%。當日現股當沖之總損益為-600元、每張平均損益則為-200元。
開盤價
19.6
收盤價
19.6
當日範圍
19.55 - 19.6
成交張數
15
開盤價(昨)
18.2
收盤價(昨)
19.6
昨日範圍
18.2 - 19.6
成交張數(昨)
48
成交金額
29.40萬
成交金額(昨)
89.31萬
52週範圍
13.1 - 20
發行股數
3131萬
市值
6億
現股當沖－歷史逐日資訊
開盤價
19.6
收盤價
19.6
成交張數
15
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(%) | ||||||
| 2025/08/22 | 19.25 | -0.65 | -3.27 | 13 | 25.38 | 3 | 23.08 | 5.83 | 23 | 5.78 | 22.76 | -0.06 | -200 | 0 | 0 |
| 2025/08/21 | 19.9 | +0 | +0 | 23 | 45.87 | 2 | 8.7 | 3.96 | 8.62 | 4.01 | 8.75 | +0.06 | +300 | 0 | 0 |
| 2025/08/20 | 19.9 | +0.1 | +0.51 | 45 | 88.25 | 8 | 17.78 | 15.54 | 17.62 | 15.88 | 17.99 | +0.33 | +412.5 | 0 | 0 |
| 2025/08/19 | 19.8 | -0.05 | -0.25 | 6 | 11.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 19.85 | +0.15 | +0.76 | 62 | 124.22 | 13 | 20.97 | 25.93 | 20.87 | 26.15 | 21.05 | +0.22 | +169.23 | 0 | 0 |
| 2025/08/15 | 19.7 | +0.75 | +3.96 | 232 | 466.88 | 47 | 20.26 | 93.59 | 20.05 | 94.36 | 20.21 | +0.77 | +162.77 | 0 | 0 |
| 2025/08/14 | 18.95 | +0.25 | +1.34 | 32 | 60.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 18.7 | -0.1 | -0.53 | 34 | 62.93 | 6 | 17.65 | 11.06 | 17.58 | 11.22 | 17.84 | +0.17 | +275 | 0 | 0 |
| 2025/08/12 | 18.8 | -0.05 | -0.27 | 157 | 304.79 | 79 | 50.32 | 154.18 | 50.58 | 151.58 | 49.73 | -2.6 | -328.48 | 0 | 0 |
| 2025/08/11 | 18.85 | +0.45 | +2.45 | 55 | 103.64 | 19 | 34.55 | 35.77 | 34.51 | 35.97 | 34.7 | +0.2 | +105.26 | 0 | 0 |
| 2025/08/08 | 18.4 | -0.1 | -0.54 | 18 | 33.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 18.5 | -0.35 | -1.86 | 14 | 26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 18.85 | -0.15 | -0.79 | 19 | 35.53 | 4 | 21.05 | 7.46 | 21.01 | 7.49 | 21.08 | +0.03 | +62.5 | 0 | 0 |
| 2025/08/05 | 19 | +0 | +0 | 10 | 18.69 | 1 | 10 | 1.86 | 9.98 | 1.9 | 10.17 | +0.04 | +350 | 0 | 0 |
| 2025/08/04 | 19 | +0.15 | +0.8 | 16 | 30.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 18.85 | +0.15 | +0.8 | 2 | 3.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 18.7 | -0.5 | -2.6 | 11 | 20.7 | 3 | 27.27 | 5.66 | 27.33 | 5.61 | 27.11 | -0.04 | -150 | 0 | 0 |
| 2025/07/30 | 19.2 | -0.2 | -1.03 | 66 | 125.5 | 22 | 33.33 | 41.58 | 33.13 | 42.14 | 33.58 | +0.56 | +256.82 | 0 | 0 |
| 2025/07/29 | 19.4 | +0.05 | +0.26 | 40 | 77.68 | 5 | 12.5 | 9.64 | 12.41 | 9.73 | 12.53 | +0.09 | +180 | 0 | 0 |
| 2025/07/28 | 19.35 | -0.65 | -3.25 | 158 | 316.88 | 29 | 18.35 | 58.28 | 18.39 | 58.05 | 18.32 | -0.23 | -79.31 | 0 | 0 |
| 2025/07/25 | 20 | +1.4 | +7.53 | 242 | 480.7 | 33 | 13.64 | 65.72 | 13.67 | 66.06 | 13.74 | +0.34 | +103.03 | 0 | 0 |
| 2025/07/24 | 18.6 | +0.2 | +1.09 | 8 | 14.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 18.4 | +0.1 | +0.55 | 26 | 47.74 | 2 | 7.69 | 3.66 | 7.67 | 3.69 | 7.74 | +0.04 | +175 | 0 | 0 |
| 2025/07/22 | 18.3 | -0.6 | -3.17 | 38 | 69.92 | 7 | 18.42 | 12.82 | 18.34 | 12.97 | 18.56 | +0.15 | +214.29 | 0 | 0 |
| 2025/07/21 | 18.9 | +0.45 | +2.44 | 17 | 31.66 | 3 | 17.65 | 5.46 | 17.25 | 5.52 | 17.44 | +0.06 | +200 | 0 | 0 |
| 2025/07/18 | 18.45 | -0.75 | -3.91 | 39 | 73.13 | 7 | 17.95 | 13.24 | 18.11 | 13.22 | 18.08 | -0.03 | -35.71 | 0 | 0 |
| 2025/07/17 | 19.2 | +0.2 | +1.05 | 13 | 25.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 19 | +0.7 | +3.83 | 53 | 102.4 | 9 | 16.98 | 17.18 | 16.78 | 17.49 | 17.08 | +0.31 | +344.44 | 0 | 0 |
| 2025/07/15 | 18.3 | +0.2 | +1.1 | 16 | 29.03 | 3 | 18.75 | 5.41 | 18.62 | 5.51 | 19 | +0.11 | +366.67 | 0 | 0 |
| 2025/07/14 | 18.1 | +0.1 | +0.56 | 16 | 29.34 | 2 | 12.5 | 3.61 | 12.31 | 3.67 | 12.51 | +0.06 | +300 | 0 | 0 |
| 2025/07/11 | 18 | -1.2 | -6.25 | 122 | 224.4 | 25 | 20.49 | 45.56 | 20.3 | 45.35 | 20.21 | -0.2 | -82 | 0 | 0 |
| 2025/07/10 | 19.2 | -0.4 | -2.04 | 13 | 25.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 19.6 | +0 | +0 | 9 | 17.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 19.6 | +0.3 | +1.55 | 52 | 101.41 | 7 | 13.46 | 13.68 | 13.48 | 13.78 | 13.59 | +0.1 | +150 | 0 | 0 |
| 2025/07/07 | 19.3 | -0.2 | -1.03 | 2 | 3.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 19.5 | -0.05 | -0.26 | 6 | 11.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 19.55 | +0 | +1.03 | 13 | 25.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 19.55 | +0.45 | +2.36 | 41 | 80.91 | 9 | 21.95 | 17.69 | 21.87 | 17.75 | 21.95 | +0.07 | +72.22 | 0 | 0 |
| 2025/07/01 | 19.1 | -0.7 | -3.54 | 61 | 119.17 | 23 | 37.7 | 45.44 | 38.13 | 44.2 | 37.09 | -1.24 | -539.13 | 0 | 0 |
| 2025/06/30 | 19.8 | +0.2 | +1.02 | 30 | 59.3 | 4 | 13.33 | 7.87 | 13.27 | 7.91 | 13.34 | +0.04 | +100 | 0 | 0 |
| 2025/06/27 | 19.6 | +0.4 | +2.08 | 71 | 138.93 | 15 | 21.13 | 29.45 | 21.2 | 29.47 | 21.21 | +0.01 | +10 | 0 | 0 |
| 2025/06/26 | 19.2 | -0.1 | -0.52 | 36 | 68.56 | 1 | 2.78 | 1.91 | 2.78 | 1.93 | 2.82 | +0.03 | +250 | 0 | 0 |
| 2025/06/25 | 19.3 | -0.15 | -0.77 | 72 | 139.78 | 8 | 11.11 | 15.48 | 11.07 | 15.52 | 11.1 | +0.04 | +43.75 | 0 | 0 |
| 2025/06/24 | 19.45 | +0.45 | +2.37 | 24 | 46.6 | 1 | 4.17 | 1.93 | 4.13 | 1.95 | 4.17 | +0.02 | +200 | 0 | 0 |
| 2025/06/23 | 19 | -0.4 | -2.06 | 32 | 61.13 | 7 | 21.88 | 13.37 | 21.87 | 13.43 | 21.97 | +0.06 | +85.71 | 0 | 0 |
| 2025/06/20 | 19.4 | +0.4 | +2.11 | 63 | 121.34 | 10 | 15.87 | 19.22 | 15.84 | 19.34 | 15.94 | +0.12 | +125 | 0 | 0 |
| 2025/06/19 | 19 | +0.1 | +0.53 | 7 | 13.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 18.9 | +0.6 | +3.28 | 66 | 125.58 | 11 | 16.67 | 20.61 | 16.42 | 21.07 | 16.77 | +0.45 | +409.09 | 0 | 0 |
| 2025/06/17 | 18.3 | +0.2 | +1.1 | 19 | 34.81 | 4 | 21.05 | 7.25 | 20.81 | 7.37 | 21.16 | +0.12 | +300 | 0 | 0 |
| 2025/06/16 | 18.1 | -0.3 | -1.63 | 2 | 3.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 18.4 | -0.8 | -4.17 | 89 | 165.31 | 10 | 11.24 | 18.61 | 11.26 | 18.73 | 11.33 | +0.12 | +125 | -- | -- |
| 2025/06/12 | 19.2 | +0.2 | +1.05 | 27 | 51.52 | 8 | 29.63 | 15.28 | 29.66 | 15.28 | 29.66 | +0 | +0 | -- | -- |
| 2025/06/11 | 19 | +0 | +0 | 60 | 115.39 | 16 | 26.67 | 30.93 | 26.8 | 30.66 | 26.57 | -0.27 | -165.62 | -- | -- |
| 2025/06/10 | 19 | -0.1 | -0.52 | 35 | 66.19 | 10 | 28.57 | 18.9 | 28.56 | 19.02 | 28.73 | +0.12 | +115 | -- | -- |
| 2025/06/09 | 19.1 | +0.15 | +0.79 | 27 | 51.18 | 2 | 7.41 | 3.77 | 7.37 | 3.79 | 7.41 | +0.02 | +100 | -- | -- |
| 2025/06/06 | 18.95 | +0.45 | +2.43 | 137 | 261.27 | 18 | 13.14 | 33.99 | 13.01 | 34.19 | 13.09 | +0.2 | +108.33 | -- | -- |
| 2025/06/05 | 18.5 | +0.5 | +2.78 | 17 | 31.31 | 2 | 11.76 | 3.67 | 11.71 | 3.67 | 11.72 | +0.01 | +25 | -- | -- |
| 2025/06/04 | 18 | -0.25 | -1.37 | 11 | 19.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/03 | 18.25 | +0.05 | +0.27 | 13 | 23.62 | 1 | 7.69 | 1.81 | 7.66 | 1.82 | 7.71 | +0.01 | +100 | -- | -- |
| 2025/06/02 | 18.2 | +0.25 | +1.39 | 21 | 37.8 | 1 | 4.76 | 1.82 | 4.81 | 1.81 | 4.8 | -0.01 | -50 | -- | -- |
| 2025/05/29 | 17.95 | +0.05 | +0.28 | 5 | 8.9 | 2 | 40 | 3.54 | 39.81 | 3.6 | 40.48 | +0.06 | +300 | -- | -- |
| 2025/05/28 | 17.9 | +0 | +0 | 4 | 7.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/27 | 17.9 | +0.3 | +1.7 | 9 | 16.11 | 2 | 22.22 | 3.58 | 22.18 | 3.58 | 22.22 | +0.01 | +25 | -- | -- |
| 2025/05/26 | 17.6 | +0 | +0 | 6 | 10.52 | 2 | 33.33 | 3.48 | 33.05 | 3.54 | 33.71 | +0.07 | +350 | -- | -- |
| 2025/05/23 | 17.6 | -0.2 | -1.12 | 11 | 19.47 | 7 | 63.64 | 12.39 | 63.66 | 12.45 | 63.94 | +0.06 | +78.57 | -- | -- |
| 2025/05/22 | 17.8 | +0.2 | +1.14 | 4 | 7.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/21 | 17.6 | -0.1 | -0.56 | 11 | 19.45 | 2 | 18.18 | 3.54 | 18.18 | 3.53 | 18.15 | -0.01 | -25 | -- | -- |
| 2025/05/20 | 17.7 | +0.3 | +1.72 | 20 | 36.03 | 6 | 30 | 10.6 | 29.41 | 10.85 | 30.11 | +0.26 | +425 | -- | -- |
| 2025/05/19 | 17.4 | +0 | +0 | 2 | 3.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/16 | 17.4 | -0.35 | -1.97 | 11 | 19.36 | 1 | 9.09 | 1.75 | 9.04 | 1.77 | 9.17 | +0.03 | +250 | -- | -- |
| 2025/05/15 | 17.75 | -0.4 | -2.2 | 16 | 29.53 | 2 | 12.5 | 3.73 | 12.61 | 3.71 | 12.55 | -0.02 | -100 | -- | -- |
| 2025/05/14 | 18.15 | +0.8 | +4.61 | 36 | 65.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/13 | 17.35 | +0.55 | +3.27 | 16 | 26.7 | 7 | 43.75 | 11.57 | 43.36 | 11.84 | 44.33 | +0.26 | +371.43 | -- | -- |
| 2025/05/12 | 16.8 | +0.7 | +4.35 | 25 | 41.27 | 6 | 24 | 9.86 | 23.88 | 10.08 | 24.42 | +0.23 | +375 | -- | -- |
| 2025/05/09 | 16.1 | +0.05 | +0.31 | 8 | 12.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/08 | 16.05 | +0.35 | +2.23 | 14 | 22.18 | 5 | 35.71 | 7.88 | 35.52 | 8.02 | 36.15 | +0.14 | +280 | -- | -- |
| 2025/05/07 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/06 | 15.7 | +0.2 | +1.29 | 4 | 6.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/05 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/02 | 15.5 | +0.15 | +0.98 | 5 | 7.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/30 | 15.35 | +0 | +0 | 2 | 3.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/29 | 15.35 | +0.7 | +4.42 | 3 | 4.66 | 1 | 33.33 | 1.53 | 32.98 | 1.54 | 33.08 | +0.01 | +50 | -- | -- |
| 2025/04/28 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/25 | 14.7 | +0.05 | +0.34 | 6 | 8.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/24 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/23 | 14.65 | +0.5 | +3.53 | 4 | 5.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/22 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/21 | 14.15 | +0.1 | +0.71 | 1 | 1.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/18 | 14.05 | -0.05 | -1.06 | 6 | 8.39 | 2 | 33.33 | 2.79 | 33.17 | 2.8 | 33.35 | +0.01 | +75 | -- | -- |
| 2025/04/17 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +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。
