6206
106
TWD+0.50 (0.47%)
2025.09.12收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2025/09/11) 當沖狀況。整體成交張數為358張，佔整體市場成交張數的17.88%。當日現股當沖之總損益為-9.35萬元、每張平均損益則為-261元。
開盤價
107
收盤價
106
當日範圍
106 - 107.5
成交張數
711
開盤價(昨)
109.5
收盤價(昨)
105.5
昨日範圍
105.5 - 109.5
成交張數(昨)
2,003
成交金額
7572.20萬
成交金額(昨)
2.15億
52週範圍
80.6 - 172.5
發行股數
1億
市值
152億
現股當沖－歷史逐日資訊
開盤價
107
收盤價
106
成交張數
711
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(%) | ||||||
| 2025/09/12 | 106 | +0.5 | +0.47 | 711 | 7,568.49 | 183 | 25.75 | 1,949.95 | 25.76 | 1,953 | 25.8 | +3.05 | +166.67 | 0 | 0 |
| 2025/09/11 | 105.5 | -4 | -3.65 | 2,003 | 21,517.53 | 358 | 17.88 | 3,859.7 | 17.94 | 3,850.35 | 17.89 | -9.35 | -261.17 | 0 | 0 |
| 2025/09/10 | 109.5 | -1 | -0.9 | 1,177 | 12,955.05 | 142 | 12.06 | 1,563.95 | 12.07 | 1,564.25 | 12.07 | +0.3 | +21.13 | 0 | 0 |
| 2025/09/09 | 110.5 | -4 | -3.49 | 2,254 | 24,993.53 | 482 | 21.38 | 5,345.05 | 21.39 | 5,342.9 | 21.38 | -2.15 | -44.61 | 0 | 0 |
| 2025/09/08 | 114.5 | -0.5 | -0.43 | 1,146 | 13,189.96 | 212 | 18.5 | 2,441.5 | 18.51 | 2,436.85 | 18.48 | -4.65 | -219.34 | 0 | 0 |
| 2025/09/05 | 115 | +3 | +2.68 | 1,210 | 13,781.46 | 190 | 15.71 | 2,158.9 | 15.67 | 2,167.45 | 15.73 | +8.55 | +450 | 0 | 0 |
| 2025/09/04 | 112 | +0.5 | +0.45 | 1,503 | 17,034.31 | 536 | 35.65 | 6,075.95 | 35.67 | 6,077.05 | 35.68 | +1.1 | +20.52 | 0 | 0 |
| 2025/09/03 | 111.5 | -1 | -0.89 | 1,227 | 13,720.4 | 228 | 18.59 | 2,552.95 | 18.61 | 2,553.1 | 18.61 | +0.15 | +6.58 | 0 | 0 |
| 2025/09/02 | 112.5 | -2.5 | -2.17 | 2,273 | 25,699.02 | 686 | 30.18 | 7,758.6 | 30.19 | 7,750.15 | 30.16 | -8.45 | -123.18 | 0 | 0 |
| 2025/09/01 | 115 | +4 | +3.6 | 4,442 | 51,011.05 | 1,424 | 32.05 | 16,332.8 | 32.02 | 16,358.3 | 32.07 | +25.5 | +179.07 | 1 | 0.02 |
| 2025/08/29 | 111 | -1.5 | -1.33 | 886 | 9,902.93 | 171 | 19.3 | 1,914.15 | 19.33 | 1,913.7 | 19.32 | -0.45 | -26.32 | 1 | 0.11 |
| 2025/08/28 | 112.5 | -0.5 | -0.44 | 1,051 | 11,809.81 | 155 | 14.74 | 1,737.8 | 14.71 | 1,743.2 | 14.76 | +5.4 | +348.39 | 5 | 0.48 |
| 2025/08/27 | 113 | +3.5 | +3.2 | 1,977 | 22,121.72 | 383 | 19.37 | 4,258.25 | 19.25 | 4,280 | 19.35 | +21.75 | +567.89 | 0 | 0 |
| 2025/08/26 | 109.5 | +1 | +0.92 | 1,003 | 10,959.62 | 248 | 24.72 | 2,699.35 | 24.63 | 2,711.4 | 24.74 | +12.05 | +485.89 | 0 | 0 |
| 2025/08/25 | 108.5 | +1 | +0.93 | 845 | 9,174.66 | 195 | 23.08 | 2,116.8 | 23.07 | 2,118.2 | 23.09 | +1.4 | +71.79 | 0 | 0 |
| 2025/08/22 | 107.5 | -2 | -1.83 | 854 | 9,235.25 | 126 | 14.75 | 1,365.85 | 14.79 | 1,367.15 | 14.8 | +1.3 | +103.17 | 0 | 0 |
| 2025/08/21 | 109.5 | +2.5 | +2.34 | 1,270 | 13,957.08 | 356 | 28.03 | 3,905.4 | 27.98 | 3,915.6 | 28.05 | +10.2 | +286.52 | 0 | 0 |
| 2025/08/20 | 107 | -1.5 | -1.38 | 1,309 | 14,124.48 | 350 | 26.74 | 3,777.8 | 26.75 | 3,788.15 | 26.82 | +10.35 | +295.71 | 0 | 0 |
| 2025/08/19 | 108.5 | -0.5 | -0.46 | 813 | 8,883.12 | 265 | 32.59 | 2,893.35 | 32.57 | 2,900.5 | 32.65 | +7.15 | +269.81 | 0 | 0 |
| 2025/08/18 | 109 | -1.5 | -1.36 | 1,304 | 14,234.36 | 265 | 20.32 | 2,892.1 | 20.32 | 2,893.55 | 20.33 | +1.45 | +54.72 | 0 | 0 |
| 2025/08/15 | 110.5 | -1 | -0.9 | 1,507 | 16,652.49 | 364 | 24.15 | 4,021.05 | 24.15 | 4,028.45 | 24.19 | +7.4 | +203.3 | 0 | 0 |
| 2025/08/14 | 111.5 | +0 | +0 | 1,723 | 19,347.78 | 599 | 34.76 | 6,730.45 | 34.79 | 6,738.3 | 34.83 | +7.85 | +131.05 | 0 | 0 |
| 2025/08/13 | 111.5 | +0 | +0 | 2,576 | 29,078.78 | 1,017 | 39.47 | 11,467.05 | 39.43 | 11,487.75 | 39.51 | +20.7 | +203.54 | 1 | 0.04 |
| 2025/08/12 | 111.5 | +1 | +0.9 | 1,791 | 19,887.32 | 560 | 31.27 | 6,210.25 | 31.23 | 6,228.5 | 31.32 | +18.25 | +325.89 | 0 | 0 |
| 2025/08/11 | 110.5 | -1.5 | -1.34 | 2,660 | 29,257.86 | 1,008 | 37.89 | 11,066.2 | 37.82 | 11,126.15 | 38.03 | +59.95 | +594.74 | 0 | 0 |
| 2025/08/08 | 112 | -1 | -0.88 | 1,395 | 15,769.68 | 287 | 20.58 | 3,245.6 | 20.58 | 3,247.9 | 20.6 | +2.3 | +80.14 | 0 | 0 |
| 2025/08/07 | 113 | -0.5 | -0.44 | 2,123 | 24,071.35 | 696 | 32.78 | 7,881 | 32.74 | 7,914.15 | 32.88 | +33.15 | +476.29 | 0 | 0 |
| 2025/08/06 | 113.5 | -2 | -1.73 | 1,279 | 14,528.25 | 311 | 24.32 | 3,533.7 | 24.32 | 3,542.95 | 24.39 | +9.25 | +297.43 | 0 | 0 |
| 2025/08/05 | 115.5 | +1.5 | +1.32 | 1,436 | 16,495.53 | 408 | 28.41 | 4,683.25 | 28.39 | 4,691.25 | 28.44 | +8 | +196.08 | 0 | 0 |
| 2025/08/04 | 114 | -3 | -2.56 | 1,729 | 19,752.85 | 507 | 29.33 | 5,795.9 | 29.34 | 5,803.05 | 29.38 | +7.15 | +141.03 | 0 | 0 |
| 2025/08/01 | 117 | +4 | +3.54 | 2,166 | 25,076.7 | 672 | 31.02 | 7,707.15 | 30.73 | 7,783.25 | 31.04 | +76.1 | +1,132.44 | 2 | 0.09 |
| 2025/07/31 | 113 | +0 | +0 | 1,533 | 17,456.87 | 388 | 25.3 | 4,414.85 | 25.29 | 4,420.25 | 25.32 | +5.4 | +139.18 | 2 | 0.13 |
| 2025/07/30 | 113 | -2 | -1.74 | 3,100 | 35,436.74 | 1,034 | 33.35 | 11,828 | 33.38 | 11,891.15 | 33.56 | +63.15 | +610.74 | 1 | 0.03 |
| 2025/07/29 | 115 | -3.5 | -2.95 | 4,411 | 51,372.44 | 1,603 | 36.34 | 18,700.85 | 36.4 | 18,765.9 | 36.53 | +65.05 | +405.8 | 3 | 0.07 |
| 2025/07/28 | 118.5 | -3 | -2.47 | 3,891 | 46,615.43 | 912 | 23.44 | 10,934.6 | 23.46 | 10,988.6 | 23.57 | +54 | +592.11 | 0 | 0 |
| 2025/07/25 | 121.5 | -1 | -0.82 | 1,607 | 19,595.75 | 304 | 18.92 | 3,707.9 | 18.92 | 3,713.6 | 18.95 | +5.7 | +187.5 | 0 | 0 |
| 2025/07/24 | 122.5 | -0.5 | -0.41 | 1,935 | 23,797.59 | 599 | 30.96 | 7,371.95 | 30.98 | 7,382.75 | 31.02 | +10.8 | +180.3 | 5 | 0.26 |
| 2025/07/23 | 123 | +1.5 | +1.23 | 4,105 | 50,414.86 | 1,363 | 33.2 | 16,737.7 | 33.2 | 16,764.5 | 33.25 | +26.8 | +196.63 | 185 | 4.51 |
| 2025/07/22 | 121.5 | -13.5 | -5.81 | 6,703 | 84,095.38 | 1,430 | 21.33 | 18,137.5 | 21.57 | 17,648.5 | 20.99 | -489 | -3,419.58 | 238 | 3.55 |
| 2025/07/21 | 135 | -2.5 | -1.82 | 6,749 | 93,103.28 | 1,710 | 25.34 | 23,799.05 | 25.56 | 23,503.25 | 25.24 | -295.8 | -1,729.82 | 0 | 0 |
| 2025/07/18 | 137.5 | +1.5 | +1.1 | 6,497 | 89,018.29 | 2,078 | 31.99 | 28,413.35 | 31.92 | 28,526.2 | 32.05 | +112.85 | +543.07 | 0 | 0 |
| 2025/07/17 | 136 | -4.5 | -3.2 | 13,069 | 176,477.61 | 4,389 | 33.58 | 59,244.6 | 33.57 | 59,201 | 33.55 | -43.6 | -99.34 | 0 | 0 |
| 2025/07/16 | 140.5 | +8 | +6.04 | 14,293 | 196,059.45 | 7,727 | 54.06 | 105,510.2 | 53.82 | 106,319.1 | 54.23 | +808.9 | +1,046.85 | 0 | 0 |
| 2025/07/15 | 132.5 | +1.5 | +1.15 | 5,915 | 77,470.79 | 2,743 | 46.37 | 35,958.6 | 46.42 | 35,966.85 | 46.43 | +8.25 | +30.08 | 6 | 0.1 |
| 2025/07/14 | 131 | -3 | -2.24 | 4,557 | 60,114.56 | 1,885 | 41.36 | 24,876.75 | 41.38 | 24,886.65 | 41.4 | +9.9 | +52.52 | 0 | 0 |
| 2025/07/11 | 134 | +1 | +0.75 | 7,624 | 100,717.7 | 3,945 | 51.74 | 52,038.45 | 51.67 | 52,171.75 | 51.8 | +133.3 | +337.9 | 8 | 0.1 |
| 2025/07/10 | 133 | +5.5 | +4.31 | 26,690 | 349,663.71 | 16,939 | 63.47 | 221,968 | 63.48 | 222,248.2 | 63.56 | +280.2 | +165.42 | 28 | 0.1 |
| 2025/07/09 | 127.5 | +11.5 | +9.91 | 9,001 | 111,618.42 | 2,995 | 33.27 | 36,514.2 | 32.71 | 37,113.55 | 33.25 | +599.35 | +2,001.17 | 1 | 0.01 |
| 2025/07/08 | 116 | -1 | -0.85 | 1,081 | 12,520.11 | 313 | 28.95 | 3,622.7 | 28.94 | 3,632.25 | 29.01 | +9.55 | +305.11 | 0 | 0 |
| 2025/07/07 | 117 | +1.5 | +1.3 | 2,178 | 25,346.67 | 837 | 38.43 | 9,705.85 | 38.29 | 9,749.8 | 38.47 | +43.95 | +525.09 | 1 | 0.05 |
| 2025/07/04 | 115.5 | -0.5 | -0.43 | 5,621 | 66,285.52 | 3,516 | 62.55 | 41,543.1 | 62.67 | 41,462.25 | 62.55 | -80.85 | -229.95 | 2 | 0.04 |
| 2025/07/03 | 116 | +0.5 | +0.43 | 2,345 | 27,397.87 | 932 | 39.74 | 10,890.5 | 39.75 | 10,902.45 | 39.79 | +11.95 | +128.22 | 0 | 0 |
| 2025/07/02 | 115.5 | -5 | -4.15 | 3,957 | 46,562.4 | 887 | 22.42 | 10,536.25 | 22.63 | 10,464.6 | 22.47 | -71.65 | -807.78 | 0 | 0 |
| 2025/07/01 | 120.5 | +1 | +0.84 | 3,036 | 36,703.55 | 1,106 | 36.42 | 13,347.5 | 36.37 | 13,377.75 | 36.45 | +30.25 | +273.51 | 1 | 0.03 |
| 2025/06/30 | 119.5 | +1.5 | +1.27 | 2,397 | 28,610.47 | 1,042 | 43.48 | 12,422.55 | 43.42 | 12,449 | 43.51 | +26.45 | +253.84 | 0 | 0 |
| 2025/06/27 | 118 | +1 | +0.85 | 8,443 | 102,138.32 | 5,495 | 65.08 | 66,548.9 | 65.16 | 66,571.05 | 65.18 | +22.15 | +40.31 | 16 | 0.19 |
| 2025/06/26 | 117 | -2 | -1.68 | 1,446 | 17,089.32 | 575 | 39.78 | 6,803 | 39.81 | 6,811.15 | 39.86 | +8.15 | +141.74 | 0 | 0 |
| 2025/06/25 | 119 | +1 | +0.85 | 2,040 | 24,398.11 | 3 | 0.15 | 24.17 | 0.1 | 24.13 | 0.1 | -0.04 | -133.33 | 2 | 0.1 |
| 2025/06/24 | 118 | +4.5 | +3.96 | 1,376 | 16,153.5 | 517 | 37.58 | 6,050.85 | 37.46 | 6,052.9 | 37.47 | +2.05 | +39.65 | 0 | 0 |
| 2025/06/23 | 113.5 | +0 | +0 | 985 | 11,088.65 | 341 | 34.63 | 3,819.2 | 34.44 | 3,851.6 | 34.73 | +32.4 | +950.15 | 0 | 0 |
| 2025/06/20 | 113.5 | -3 | -2.58 | 2,708 | 30,893.15 | 617 | 22.79 | 7,052.75 | 22.83 | 7,079.3 | 22.92 | +26.55 | +430.31 | 0 | 0 |
| 2025/06/19 | 116.5 | -2.5 | -2.1 | 950 | 11,194.32 | 254 | 26.75 | 2,996.8 | 26.77 | 3,002.5 | 26.82 | +5.7 | +224.41 | 0 | 0 |
| 2025/06/18 | 119 | +1 | +0.85 | 1,135 | 13,496.76 | 412 | 36.3 | 4,895.9 | 36.27 | 4,903.75 | 36.33 | +7.85 | +190.53 | 0 | 0 |
| 2025/06/17 | 118 | -3.5 | -2.88 | 2,417 | 28,960.17 | 891 | 36.86 | 10,688.7 | 36.91 | 10,676.1 | 36.86 | -12.6 | -141.41 | 0 | 0 |
| 2025/06/16 | 121.5 | +3 | +2.53 | 2,205 | 26,531.13 | 970 | 43.99 | 11,638.15 | 43.87 | 11,692.3 | 44.07 | +54.15 | +558.25 | 1 | 0.05 |
| 2025/06/13 | 118.5 | -2 | -1.66 | 2,023 | 24,057.86 | 750 | 37.07 | 8,911.5 | 37.04 | 8,935.6 | 37.14 | +24.1 | +321.33 | 0 | 0 |
| 2025/06/12 | 120.5 | -3 | -2.43 | 2,494 | 30,470.62 | 1,104 | 44.26 | 13,492.35 | 44.28 | 13,494.9 | 44.29 | +2.55 | +23.1 | 3 | 0.12 |
| 2025/06/11 | 123.5 | +4 | +3.35 | 5,381 | 65,961.97 | 2,315 | 43.02 | 28,332.05 | 42.95 | 28,389.4 | 43.04 | +57.35 | +247.73 | 1 | 0.02 |
| 2025/06/10 | 119.5 | +5.5 | +4.82 | 5,562 | 66,292.12 | 1,817 | 32.67 | 21,512.9 | 32.45 | 21,721.15 | 32.77 | +208.25 | +1,146.12 | 1 | 0.02 |
| 2025/06/09 | 114 | +1 | +0.88 | 693 | 7,862.41 | 279 | 40.27 | 3,163.65 | 40.24 | 3,164.95 | 40.25 | +1.3 | +46.59 | 0 | 0 |
| 2025/06/06 | 113 | -0.5 | -0.44 | 996 | 11,282.81 | 440 | 44.18 | 4,988.2 | 44.21 | 4,989.7 | 44.22 | +1.5 | +34.09 | 15 | 1.51 |
| 2025/06/05 | 113.5 | -2 | -1.73 | 3,157 | 36,508.9 | 1,772 | 56.12 | 20,527.75 | 56.23 | 20,506.45 | 56.17 | -21.3 | -120.2 | 0 | 0 |
| 2025/06/04 | 115.5 | +1 | +0.87 | 2,578 | 29,904.79 | 1,156 | 44.83 | 13,408.5 | 44.84 | 13,417.55 | 44.87 | +9.05 | +78.29 | 1 | 0.04 |
| 2025/06/03 | 114.5 | +3 | +2.69 | 2,540 | 28,989.36 | 913 | 35.95 | 10,382.95 | 35.82 | 10,412.85 | 35.92 | +29.9 | +327.49 | 0 | 0 |
| 2025/06/02 | 111.5 | -1 | -0.89 | 1,566 | 17,240.05 | 758 | 48.4 | 8,328.3 | 48.31 | 8,366 | 48.53 | +37.7 | +497.36 | 0 | 0 |
| 2025/05/29 | 112.5 | +4 | +3.69 | 1,604 | 17,889.6 | 452 | 28.18 | 5,017.1 | 28.04 | 5,048.25 | 28.22 | +31.15 | +689.16 | 1 | 0.06 |
| 2025/05/28 | 108.5 | -1.5 | -1.36 | 1,253 | 13,688.12 | 385 | 30.72 | 4,211.6 | 30.77 | 4,211.05 | 30.76 | -0.55 | -14.29 | 0 | 0 |
| 2025/05/27 | 110 | -2 | -1.79 | 1,426 | 15,776.89 | 517 | 36.24 | 5,727.6 | 36.3 | 5,733.3 | 36.34 | +5.7 | +110.25 | 1 | 0.07 |
| 2025/05/26 | 112 | +0 | +0 | 1,411 | 15,868.7 | 555 | 39.32 | 6,238.25 | 39.31 | 6,242.55 | 39.34 | +4.3 | +77.48 | 0 | 0 |
| 2025/05/23 | 112 | -2 | -1.75 | 4,744 | 54,453.3 | 2,707 | 57.07 | 31,134.85 | 57.18 | 31,149.9 | 57.2 | +15.05 | +55.6 | 8 | 0.17 |
| 2025/05/22 | 114 | -1.5 | -1.3 | 2,198 | 24,854.69 | 673 | 30.62 | 7,587 | 30.53 | 7,643.2 | 30.75 | +56.2 | +835.07 | 1 | 0.05 |
| 2025/05/21 | 115.5 | +0 | +0 | 1,824 | 21,028.31 | 733 | 40.19 | 8,443.55 | 40.15 | 8,465.25 | 40.26 | +21.7 | +296.04 | 1 | 0.05 |
| 2025/05/20 | 115.5 | +1.5 | +1.32 | 2,481 | 28,904.08 | 1,122 | 45.22 | 13,047.8 | 45.14 | 13,093.1 | 45.3 | +45.3 | +403.74 | 3 | 0.12 |
| 2025/05/19 | 114 | -1 | -0.87 | 2,507 | 28,745.25 | 954 | 38.05 | 10,916.5 | 37.98 | 10,958.2 | 38.12 | +41.7 | +437.11 | 3 | 0.12 |
| 2025/05/16 | 115 | -4 | -3.36 | 3,969 | 46,014.46 | 1,540 | 38.8 | 17,859.6 | 38.81 | 17,887.75 | 38.87 | +28.15 | +182.79 | 0 | 0 |
| 2025/05/15 | 119 | +0.5 | +0.42 | 7,487 | 90,778.92 | 3,650 | 48.75 | 44,191.55 | 48.68 | 44,338.1 | 48.84 | +146.55 | +401.51 | 12 | 0.16 |
| 2025/05/14 | 118.5 | +4 | +3.49 | 8,020 | 95,105.41 | 4,160 | 51.87 | 49,142.8 | 51.67 | 49,416.7 | 51.96 | +273.9 | +658.41 | 4 | 0.05 |
| 2025/05/13 | 114.5 | +2 | +1.78 | 3,028 | 34,699.5 | 1,230 | 40.62 | 14,077.55 | 40.57 | 14,109.65 | 40.66 | +32.1 | +260.98 | 0 | 0 |
| 2025/05/12 | 112.5 | +3 | +2.74 | 2,811 | 31,526.84 | 1,273 | 45.29 | 14,242 | 45.17 | 14,288.05 | 45.32 | +46.05 | +361.74 | 0 | 0 |
| 2025/05/09 | 109.5 | -0.5 | -0.45 | 3,749 | 41,270.81 | 1,850 | 49.34 | 20,368.4 | 49.35 | 20,422.35 | 49.48 | +53.95 | +291.62 | 1 | 0.03 |
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。
