6206
136
TWD-4.50 (-3.20%)
2025.07.17收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2025/07/16) 當沖狀況。整體成交張數為7,727張，佔整體市場成交張數的54.06%。當日現股當沖之總損益為+809萬元、每張平均損益則為+1,047元。
開盤價
137
收盤價
136
當日範圍
132.5 - 138
成交張數
13,069
開盤價(昨)
134
收盤價(昨)
140.5
昨日範圍
131 - 141.5
成交張數(昨)
14,293
成交金額
17.65億
成交金額(昨)
19.61億
52週範圍
78.2 - 172.5
發行股數
1億
市值
195億
現股當沖－歷史逐日資訊
開盤價
137
收盤價
136
成交張數
13,069
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 110 | +5.5 | +5.26 | 2,071 | 22,552.19 | 824 | 39.78 | 8,929.15 | 39.59 | 8,992.35 | 39.87 | +63.2 | +766.99 | 0 | 0 |
| 2025/05/07 | 104.5 | -1.5 | -1.42 | 1,023 | 10,742.39 | 412 | 40.28 | 4,328.25 | 40.29 | 4,334.3 | 40.35 | +6.05 | +146.84 | 0 | 0 |
| 2025/05/06 | 106 | +0.5 | +0.47 | 1,394 | 14,726.75 | 581 | 41.69 | 6,131.2 | 41.63 | 6,152.55 | 41.78 | +21.35 | +367.47 | 0 | 0 |
| 2025/05/05 | 105.5 | -9 | -7.86 | 3,608 | 38,976.78 | 1,581 | 43.82 | 17,062.45 | 43.78 | 17,123.1 | 43.93 | +60.65 | +383.62 | 2 | 0.06 |
| 2025/05/02 | 114.5 | +1.5 | +1.33 | 1,675 | 19,161.71 | 553 | 33.01 | 6,327.45 | 33.02 | 6,327.2 | 33.02 | -0.25 | -4.52 | 1 | 0.06 |
| 2025/04/30 | 113 | -1.5 | -1.31 | 5,610 | 64,470.59 | 2,835 | 50.53 | 32,545.25 | 50.48 | 32,599.2 | 50.56 | +53.95 | +190.3 | 2 | 0.04 |
| 2025/04/29 | 114.5 | +0.5 | +0.44 | 1,507 | 17,200.77 | 616 | 40.87 | 7,026.9 | 40.85 | 7,032.3 | 40.88 | +5.4 | +87.66 | 0 | 0 |
| 2025/04/28 | 114 | +2 | +1.79 | 2,743 | 31,288.93 | 1,445 | 52.67 | 16,479.85 | 52.67 | 16,483.4 | 52.68 | +3.55 | +24.57 | 0 | 0 |
| 2025/04/25 | 112 | +3.5 | +3.23 | 1,960 | 21,973.77 | 807 | 41.16 | 9,044.25 | 41.16 | 9,050.25 | 41.19 | +6 | +74.35 | 1 | 0.05 |
| 2025/04/24 | 108.5 | +0.5 | +0.46 | 1,315 | 14,199.85 | 617 | 46.91 | 6,654.75 | 46.86 | 6,668.55 | 46.96 | +13.8 | +223.66 | 0 | 0 |
| 2025/04/23 | 108 | +5.5 | +5.37 | 2,183 | 23,472.09 | 903 | 41.37 | 9,697.5 | 41.32 | 9,722.8 | 41.42 | +25.3 | +280.18 | 3 | 0.14 |
| 2025/04/22 | 102.5 | -3 | -2.84 | 2,773 | 28,877.35 | 1,287 | 46.41 | 13,408.95 | 46.43 | 13,486.1 | 46.7 | +77.15 | +599.46 | 1 | 0.04 |
| 2025/04/21 | 105.5 | -4 | -3.65 | 1,983 | 21,219.21 | 845 | 42.6 | 9,061.55 | 42.7 | 9,055.9 | 42.68 | -5.65 | -66.86 | 1 | 0.05 |
| 2025/04/18 | 109.5 | -1.5 | -1.35 | 2,024 | 22,360.71 | 1,064 | 52.57 | 11,756.85 | 52.58 | 11,760.85 | 52.6 | +4 | +37.59 | 12 | 0.59 |
| 2025/04/17 | 111 | -1.5 | -1.33 | 4,811 | 54,513.8 | 2,964 | 61.61 | 33,603.8 | 61.64 | 33,666.5 | 61.76 | +62.7 | +211.54 | 10 | 0.21 |
| 2025/04/16 | 112.5 | -2 | -1.75 | 3,696 | 42,351.82 | 1,820 | 49.24 | 20,852.1 | 49.24 | 20,873.15 | 49.29 | +21.05 | +115.66 | 0 | 0 |
| 2025/04/15 | 114.5 | +1.5 | +1.33 | 3,876 | 44,313.01 | 2,091 | 53.95 | 23,847.3 | 53.82 | 23,921.05 | 53.98 | +73.75 | +352.7 | 2 | 0.05 |
| 2025/04/14 | 113 | +6.5 | +6.1 | 4,877 | 55,248.07 | 2,864 | 58.72 | 32,362.9 | 58.58 | 32,473 | 58.78 | +110.1 | +384.43 | 4 | 0.08 |
| 2025/04/11 | 106.5 | +7 | +7.04 | 7,727 | 80,053.36 | 4,136 | 53.53 | 42,673.25 | 53.31 | 43,296.36 | 54.08 | +623.11 | +1,506.55 | 4 | 0.05 |
| 2025/04/10 | 99.5 | +9 | +9.94 | 513 | 5,106.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 90.5 | -10 | -9.95 | 7,422 | 69,534.34 | 2,880 | 38.81 | 27,120.83 | 39 | 27,247.08 | 39.19 | +126.25 | +438.37 | 0 | 0 |
| 2025/04/08 | 100.5 | -11 | -9.87 | 2,290 | 23,167.7 | 242 | 10.57 | 2,449.9 | 10.57 | 2,464.5 | 10.64 | +14.6 | +603.31 | 0 | 0 |
| 2025/04/07 | 111.5 | -12 | -9.72 | 241 | 2,685.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 123.5 | +1.5 | +1.23 | 4,513 | 56,667.26 | 1,913 | 42.39 | 24,056.1 | 42.45 | 24,046.6 | 42.43 | -9.5 | -49.66 | 110 | 2.44 |
| 2025/04/01 | 122 | +0.5 | +0.41 | 2,220 | 27,138.54 | 851 | 38.33 | 10,392.4 | 38.29 | 10,413.55 | 38.37 | +21.15 | +248.53 | 25 | 1.13 |
| 2025/03/31 | 121.5 | -3.5 | -2.8 | 2,587 | 31,795.53 | 917 | 35.44 | 11,303.35 | 35.55 | 11,294.9 | 35.52 | -8.45 | -92.15 | 0 | 0 |
| 2025/03/28 | 125 | -1 | -0.79 | 2,361 | 29,625.53 | 828 | 35.07 | 10,405.2 | 35.12 | 10,381.6 | 35.04 | -23.6 | -285.02 | 0 | 0 |
| 2025/03/27 | 126 | -5.5 | -4.18 | 1,907 | 24,269.16 | 462 | 24.23 | 5,906.3 | 24.34 | 5,867.6 | 24.18 | -38.7 | -837.66 | 0 | 0 |
| 2025/03/26 | 131.5 | +0.5 | +0.38 | 2,060 | 26,972.07 | 1,048 | 50.88 | 13,717.4 | 50.86 | 13,737.95 | 50.93 | +20.55 | +196.09 | 0 | 0 |
| 2025/03/25 | 131 | +3.5 | +2.75 | 4,634 | 61,252.91 | 2,705 | 58.37 | 35,728.5 | 58.33 | 35,794.9 | 58.44 | +66.4 | +245.47 | 15 | 0.32 |
| 2025/03/24 | 127.5 | -9.5 | -6.93 | 7,134 | 93,474.94 | 2,932 | 41.1 | 38,482.75 | 41.17 | 38,389.2 | 41.07 | -93.55 | -319.07 | 2 | 0.03 |
| 2025/03/21 | 137 | -4.5 | -3.18 | 3,352 | 46,575.03 | 1,476 | 44.04 | 20,566.85 | 44.16 | 20,510.9 | 44.04 | -55.95 | -379.07 | 3 | 0.09 |
| 2025/03/20 | 141.5 | +4.5 | +3.28 | 5,501 | 77,993.88 | 3,230 | 58.71 | 45,727.95 | 58.63 | 45,814.3 | 58.74 | +86.35 | +267.34 | 4 | 0.07 |
| 2025/03/19 | 137 | -5 | -3.52 | 3,162 | 44,158.75 | 1,325 | 41.91 | 18,575.65 | 42.07 | 18,542.65 | 41.99 | -33 | -249.06 | 2 | 0.06 |
| 2025/03/18 | 142 | +0 | +0 | 7,877 | 110,853.72 | 4,667 | 59.25 | 65,578.5 | 59.16 | 65,778.4 | 59.34 | +199.9 | +428.33 | 11 | 0.14 |
| 2025/03/17 | 142 | +0 | +0 | 4,349 | 62,232.61 | 2,753 | 63.31 | 39,354.35 | 63.24 | 39,430.1 | 63.36 | +75.75 | +275.15 | 7 | 0.16 |
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。
