6206
83
TWD+0.00 (0.00%)
2024.11.22收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2024/11/21) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的27.73%。當日現股當沖之總損益為+1.7萬元、每張平均損益則為+243元。
開盤價
83
收盤價
83
當日範圍
82.7 - 83.5
成交張數
195
開盤價(昨)
81.8
收盤價(昨)
83
昨日範圍
81.5 - 83.2
成交張數(昨)
252
成交金額
1620.79萬
成交金額(昨)
2079.67萬
52週範圍
66.5 - 103
發行股數
1億
市值
119億
現股當沖－歷史逐日資訊
開盤價
83
收盤價
83
成交張數
195
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(%) | ||||||
| 11/21 | 83 | +1 | +24.07 | 252 | 2,083.36 | 70 | 27.73 | 576.93 | 27.69 | 578.63 | 27.77 | +1.7 | +242.86 | 0 | 0 |
| 11/20 | 66.9 | -0.1 | -18.32 | 284 | 1,894.64 | 8 | 2.82 | 65.34 | 3.45 | 65.44 | 3.45 | +0.1 | +125 | 0 | 0 |
| 11/19 | 81.9 | +1.3 | +1.61 | 300 | 2,448.39 | 78 | 26 | 634.45 | 25.91 | 637.15 | 26.02 | +2.7 | +346.15 | 0 | 0 |
| 11/18 | 80.6 | -0.8 | -0.98 | 248 | 2,005.55 | 46 | 18.53 | 372.16 | 18.56 | 371.86 | 18.54 | -0.3 | -65.22 | 0 | 0 |
| 11/15 | 81.4 | +0.6 | +0.74 | 241 | 1,968.26 | 29 | 12.01 | 236.31 | 12.01 | 236.87 | 12.03 | +0.56 | +193.1 | 0 | 0 |
| 11/14 | 80.8 | -1.3 | -1.58 | 530 | 4,317.91 | 36 | 6.79 | 293.76 | 6.8 | 295.5 | 6.84 | +1.74 | +483.33 | 0 | 0 |
| 11/13 | 82.1 | -0.2 | -0.24 | 391 | 3,217.05 | 41 | 10.49 | 337.74 | 10.5 | 337.96 | 10.51 | +0.22 | +53.66 | 0 | 0 |
| 11/12 | 82.3 | -2.2 | -2.6 | 795 | 6,581.99 | 72 | 9.06 | 597.28 | 9.07 | 598.29 | 9.09 | +1.01 | +140.28 | 0 | 0 |
| 11/11 | 84.5 | -4.4 | -4.95 | 1,219 | 10,343.02 | 119 | 9.76 | 1,014.72 | 9.81 | 1,015.15 | 9.81 | +0.43 | +36.13 | 0 | 0 |
| 11/08 | 88.9 | -1.4 | -1.55 | 261 | 2,332.27 | 55 | 21.11 | 493.47 | 21.16 | 491.3 | 21.07 | -2.17 | -394.55 | 0 | 0 |
| 11/07 | 90.3 | +3.1 | +3.56 | 811 | 7,321.77 | 138 | 17.02 | 1,240.18 | 16.94 | 1,244.86 | 17 | +4.68 | +339.13 | 0 | 0 |
| 11/06 | 87.2 | +0.4 | +0.46 | 85 | 744.75 | 7 | 8.2 | 61 | 8.19 | 61.13 | 8.21 | +0.13 | +185.71 | 0 | 0 |
| 11/05 | 86.8 | +0.3 | +0.35 | 107 | 932.06 | 13 | 12.16 | 113.22 | 12.15 | 113.22 | 12.15 | +0 | +0 | 0 | 0 |
| 11/04 | 86.5 | -0.7 | -0.8 | 112 | 976.86 | 14 | 12.45 | 121.27 | 12.41 | 121.6 | 12.45 | +0.33 | +235.71 | 0 | 0 |
| 11/01 | 87.2 | +1.3 | +1.51 | 158 | 1,372.5 | 16 | 10.1 | 138.01 | 10.06 | 138.97 | 10.13 | +0.96 | +600 | 0 | 0 |
| 10/30 | 85.9 | -0.1 | -0.12 | 115 | 990.84 | 20 | 17.34 | 171.94 | 17.35 | 171.83 | 17.34 | -0.11 | -55 | 0 | 0 |
| 10/29 | 86 | -1 | -1.15 | 277 | 2,375.87 | 43 | 15.53 | 368.6 | 15.51 | 369.96 | 15.57 | +1.36 | +316.28 | 0 | 0 |
| 10/28 | 87 | -1.3 | -1.47 | 165 | 1,442.85 | 38 | 23.03 | 332.32 | 23.03 | 333.19 | 23.09 | +0.87 | +228.95 | 0 | 0 |
| 10/25 | 88.3 | -0.4 | -0.45 | 146 | 1,292.67 | 13 | 8.91 | 115.16 | 8.91 | 115.37 | 8.92 | +0.21 | +161.54 | 0 | 0 |
| 10/24 | 88.7 | +0.2 | +0.23 | 231 | 2,052.91 | 32 | 13.83 | 283.27 | 13.8 | 284.19 | 13.84 | +0.92 | +287.5 | 0 | 0 |
| 10/23 | 88.5 | -1.1 | -1.23 | 191 | 1,696.7 | 19 | 9.95 | 168.98 | 9.96 | 168.82 | 9.95 | -0.16 | -84.21 | 0 | 0 |
| 10/22 | 89.6 | +0.1 | +0.11 | 210 | 1,881.85 | 48 | 22.9 | 430.58 | 22.88 | 431.21 | 22.91 | +0.63 | +131.25 | 0 | 0 |
| 10/21 | 89.5 | +1.4 | +1.59 | 386 | 3,457.99 | 66 | 17.1 | 589.4 | 17.04 | 589.85 | 17.06 | +0.45 | +68.18 | 0 | 0 |
| 10/18 | 88.1 | -0.3 | -0.34 | 231 | 2,039.85 | 43 | 18.65 | 380.46 | 18.65 | 380.85 | 18.67 | +0.39 | +90.7 | 0 | 0 |
| 10/17 | 88.4 | +0.2 | +0.23 | 369 | 3,276.21 | 103 | 27.9 | 914.08 | 27.9 | 912.93 | 27.87 | -1.15 | -111.65 | 0 | 0 |
| 10/16 | 88.2 | +1.7 | +1.97 | 929 | 8,163.82 | 131 | 14.1 | 1,145.18 | 14.03 | 1,155.07 | 14.15 | +9.89 | +754.96 | 0 | 0 |
| 10/15 | 86.5 | +1.2 | +1.41 | 248 | 2,142.07 | 28 | 11.27 | 240.96 | 11.25 | 241.45 | 11.27 | +0.49 | +175 | 0 | 0 |
| 10/14 | 85.3 | +0.7 | +0.83 | 214 | 1,811.71 | 29 | 13.55 | 245.42 | 13.55 | 245.88 | 13.57 | +0.46 | +158.62 | 0 | 0 |
| 10/11 | 84.6 | -0.6 | -0.7 | 202 | 1,720.43 | 36 | 17.8 | 306.73 | 17.83 | 305.97 | 17.78 | -0.76 | -211.11 | 0 | 0 |
| 10/09 | 85.2 | -0.2 | -0.23 | 229 | 1,958.33 | 60 | 26.19 | 512.07 | 26.15 | 513.61 | 26.23 | +1.54 | +256.67 | 0 | 0 |
| 10/08 | 85.4 | -1.3 | -1.5 | 149 | 1,278.31 | 24 | 16.1 | 205.79 | 16.1 | 206.22 | 16.13 | +0.43 | +179.17 | 0 | 0 |
| 10/07 | 86.7 | +3.1 | +3.71 | 367 | 3,167.16 | 93 | 25.33 | 799.27 | 25.24 | 802.29 | 25.33 | +3.02 | +324.73 | 0 | 0 |
| 10/04 | 83.6 | -1.1 | -1.3 | 148 | 1,240.21 | 5 | 3.38 | 41.81 | 3.37 | 42.09 | 3.39 | +0.28 | +560 | 0 | 0 |
| 10/01 | 84.7 | -0.3 | -0.35 | 72 | 612.23 | 4 | 5.53 | 33.85 | 5.53 | 33.88 | 5.53 | +0.03 | +75 | 0 | 0 |
| 09/30 | 85 | -0.9 | -1.05 | 158 | 1,343.91 | 14 | 8.87 | 119.11 | 8.86 | 119.32 | 8.88 | +0.21 | +150 | 0 | 0 |
| 09/27 | 85.9 | +0.9 | +1.06 | 148 | 1,266.45 | 39 | 26.38 | 333.77 | 26.35 | 334.13 | 26.38 | +0.36 | +92.31 | 0 | 0 |
| 09/26 | 85 | -0.6 | -0.7 | 203 | 1,742.68 | 30 | 14.76 | 257.16 | 14.76 | 257.64 | 14.78 | +0.48 | +160 | 0 | 0 |
| 09/25 | 85.6 | +0.4 | +0.47 | 151 | 1,292.21 | 15 | 9.92 | 128.26 | 9.93 | 128.54 | 9.95 | +0.28 | +186.67 | 0 | 0 |
| 09/24 | 85.2 | +0.2 | +0.24 | 92 | 781.29 | 12 | 13.09 | 102.41 | 13.11 | 102.34 | 13.1 | -0.07 | -58.33 | 0 | 0 |
| 09/23 | 85 | +0 | +0 | 116 | 986.07 | 21 | 18.1 | 178.46 | 18.1 | 178.49 | 18.1 | +0.03 | +14.29 | 0 | 0 |
| 09/20 | 85 | -0.4 | -0.47 | 208 | 1,771.64 | 34 | 16.33 | 289.2 | 16.32 | 289.62 | 16.35 | +0.42 | +123.53 | 0 | 0 |
| 09/19 | 85.4 | +1.9 | +2.28 | 314 | 2,657.25 | 48 | 15.27 | 405.15 | 15.25 | 405.76 | 15.27 | +0.61 | +127.08 | 0 | 0 |
| 09/18 | 83.5 | -1.5 | -1.76 | 270 | 2,267.95 | 22 | 8.16 | 184.43 | 8.13 | 185.47 | 8.18 | +1.04 | +472.73 | 0 | 0 |
| 09/16 | 85 | +1.5 | +1.8 | 149 | 1,263.92 | 17 | 11.41 | 143.7 | 11.37 | 144.18 | 11.41 | +0.48 | +282.35 | 0 | 0 |
| 09/13 | 83.5 | +0.5 | +0.6 | 102 | 849.02 | 19 | 18.64 | 158.06 | 18.62 | 158.31 | 18.65 | +0.25 | +131.58 | 0 | 0 |
| 09/12 | 83 | +0.2 | +0.24 | 202 | 1,677.16 | 31 | 15.37 | 257.81 | 15.37 | 258.03 | 15.38 | +0.22 | +70.97 | 0 | 0 |
| 09/11 | 82.8 | +0.1 | +0.12 | 133 | 1,103.62 | 25 | 18.81 | 207.29 | 18.78 | 207.63 | 18.81 | +0.34 | +136 | 0 | 0 |
| 09/10 | 82.7 | -0.9 | -1.08 | 226 | 1,888.02 | 42 | 18.62 | 351.83 | 18.63 | 351.89 | 18.64 | +0.06 | +14.29 | 0 | 0 |
| 09/09 | 83.6 | -0.6 | -0.71 | 177 | 1,466.53 | 45 | 25.46 | 372.47 | 25.4 | 374.28 | 25.52 | +1.81 | +402.22 | 0 | 0 |
| 09/06 | 84.2 | +0.6 | +0.72 | 172 | 1,437.97 | 40 | 23.25 | 333.47 | 23.19 | 334.74 | 23.28 | +1.27 | +317.5 | 0 | 0 |
| 09/05 | 83.6 | +1 | +1.21 | 231 | 1,932.24 | 38 | 16.42 | 317.29 | 16.42 | 317.73 | 16.44 | +0.44 | +115.79 | 0 | 0 |
| 09/04 | 82.6 | -3.3 | -3.84 | 512 | 4,254.29 | 79 | 15.44 | 655.77 | 15.41 | 658.25 | 15.47 | +2.48 | +313.92 | 0 | 0 |
| 09/03 | 85.9 | +0.2 | +0.23 | 168 | 1,443.23 | 29 | 17.27 | 249.27 | 17.27 | 248.98 | 17.25 | -0.29 | -100 | 0 | 0 |
| 09/02 | 85.7 | -0.3 | -0.35 | 203 | 1,741.67 | 48 | 23.69 | 412.93 | 23.71 | 412.42 | 23.68 | -0.51 | -106.25 | 0 | 0 |
| 08/30 | 86 | -0.6 | -0.69 | 237 | 2,050.56 | 31 | 13.08 | 269.14 | 13.13 | 268.92 | 13.11 | -0.22 | -70.97 | 0 | 0 |
| 08/29 | 86.6 | +0.1 | +0.12 | 131 | 1,130.96 | 21 | 16.07 | 181.83 | 16.08 | 181.72 | 16.07 | -0.11 | -52.38 | 0 | 0 |
| 08/28 | 86.5 | -0.3 | -0.35 | 148 | 1,281.71 | 8 | 5.41 | 69.26 | 5.4 | 69.41 | 5.42 | +0.15 | +187.5 | 0 | 0 |
| 08/27 | 86.8 | +0.1 | +0.12 | 214 | 1,847.72 | 36 | 16.86 | 311.26 | 16.85 | 311.8 | 16.87 | +0.54 | +150 | 0 | 0 |
| 08/26 | 86.7 | -0.9 | -1.03 | 253 | 2,204.83 | 58 | 22.93 | 506 | 22.95 | 507.17 | 23 | +1.17 | +201.72 | 0 | 0 |
| 08/23 | 87.6 | +0 | +0 | 182 | 1,583.81 | 47 | 25.79 | 407.53 | 25.73 | 408.98 | 25.82 | +1.45 | +308.51 | 0 | 0 |
| 08/22 | 87.6 | -0.6 | -0.68 | 158 | 1,394.9 | 7 | 4.42 | 61.6 | 4.42 | 61.74 | 4.43 | +0.14 | +200 | 0 | 0 |
| 08/21 | 88.2 | -0.1 | -0.11 | 306 | 2,699.04 | 60 | 19.61 | 529.23 | 19.61 | 529.39 | 19.61 | +0.16 | +26.67 | 0 | 0 |
| 08/20 | 88.3 | -0.1 | -0.11 | 356 | 3,170.84 | 68 | 19.09 | 603.62 | 19.04 | 605.09 | 19.08 | +1.47 | +216.18 | 0 | 0 |
| 08/19 | 88.4 | -0.5 | -0.56 | 377 | 3,331.66 | 77 | 20.41 | 680.01 | 20.41 | 679.93 | 20.41 | -0.08 | -10.39 | 0 | 0 |
| 08/16 | 88.9 | +2.3 | +2.66 | 836 | 7,464.23 | 173 | 20.69 | 1,545.64 | 20.71 | 1,543.55 | 20.68 | -2.09 | -120.81 | 0 | 0 |
| 08/15 | 86.6 | +0 | +0 | 544 | 4,732.25 | 156 | 28.69 | 1,349 | 28.51 | 1,363.66 | 28.82 | +14.66 | +939.74 | 0 | 0 |
| 08/14 | 86.6 | -0.5 | -0.57 | 328 | 2,851.74 | 70 | 21.37 | 609.27 | 21.36 | 610.5 | 21.41 | +1.23 | +175.71 | 0 | 0 |
| 08/13 | 87.1 | -0.5 | -0.57 | 260 | 2,272.61 | 70 | 26.87 | 609.89 | 26.84 | 611.5 | 26.91 | +1.61 | +230 | 0 | 0 |
| 08/12 | 87.6 | +0.4 | +0.46 | 585 | 5,155.31 | 112 | 19.13 | 985.42 | 19.11 | 987.75 | 19.16 | +2.33 | +208.04 | 0 | 0 |
| 08/09 | 87.2 | +1.8 | +2.11 | 595 | 5,193.09 | 126 | 21.19 | 1,098.79 | 21.16 | 1,099.11 | 21.16 | +0.32 | +25.4 | 0 | 0 |
| 08/08 | 85.4 | +3.8 | +4.66 | 854 | 7,276.34 | 290 | 33.96 | 2,460.24 | 33.81 | 2,478.51 | 34.06 | +18.27 | +630 | 0 | 0 |
| 08/07 | 81.6 | +3.4 | +4.35 | 320 | 2,586.45 | 46 | 14.39 | 368.02 | 14.23 | 373.55 | 14.44 | +5.53 | +1,202.17 | 0 | 0 |
| 08/06 | 78.2 | -0.3 | -0.38 | 661 | 5,135.45 | 224 | 33.88 | 1,730.77 | 33.7 | 1,745.97 | 34 | +15.2 | +678.57 | 0 | 0 |
| 08/05 | 78.5 | -7.3 | -8.51 | 1,115 | 8,850 | 314 | 28.16 | 2,488.29 | 28.12 | 2,511.21 | 28.38 | +22.92 | +729.94 | 0 | 0 |
| 08/02 | 85.8 | -1.4 | -1.61 | 290 | 2,494.64 | 40 | 13.77 | 342.74 | 13.74 | 343.44 | 13.77 | +0.7 | +175 | 0 | 0 |
| 08/01 | 87.2 | +2.9 | +3.44 | 335 | 2,895.24 | 44 | 13.14 | 377.17 | 13.03 | 380.87 | 13.16 | +3.7 | +840.91 | 0 | 0 |
| 07/31 | 84.3 | -0.3 | -0.35 | 206 | 1,738.85 | 46 | 22.32 | 387.97 | 22.31 | 387.86 | 22.31 | -0.11 | -23.91 | 0 | 0 |
| 07/30 | 84.6 | -0.2 | -0.24 | 541 | 4,548.83 | 112 | 20.69 | 940.04 | 20.67 | 942.74 | 20.72 | +2.7 | +241.07 | 0 | 0 |
| 07/29 | 84.8 | -0.7 | -0.82 | 338 | 2,870.21 | 56 | 16.58 | 475.98 | 16.58 | 478.34 | 16.67 | +2.36 | +421.43 | 0 | 0 |
| 07/26 | 85.5 | -0.9 | -1.04 | 371 | 3,157.09 | 68 | 18.34 | 576.82 | 18.27 | 581.43 | 18.42 | +4.61 | +677.94 | 0 | 0 |
| 07/23 | 86.4 | +1.8 | +2.13 | 363 | 3,120.56 | 59 | 16.24 | 505.33 | 16.19 | 508.36 | 16.29 | +3.03 | +513.56 | 2 | 0.55 |
| 07/22 | 88.6 | -1.9 | -2.1 | 897 | 7,977.9 | 110 | 12.27 | 980.98 | 12.3 | 977.7 | 12.26 | -3.28 | -298.18 | 0 | 0 |
| 07/19 | 90.5 | -1.4 | -1.52 | 883 | 8,019.36 | 147 | 16.65 | 1,342.41 | 16.74 | 1,335.46 | 16.65 | -6.95 | -472.79 | 0 | 0 |
| 07/18 | 91.9 | -1.2 | -1.29 | 719 | 6,614.34 | 76 | 10.57 | 699.6 | 10.58 | 699.9 | 10.58 | +0.3 | +39.47 | 0 | 0 |
| 07/17 | 93.1 | -0.8 | -0.85 | 371 | 3,465.95 | 36 | 9.71 | 336.13 | 9.7 | 336.85 | 9.72 | +0.72 | +200 | 0 | 0 |
| 07/16 | 93.9 | +0.7 | +0.75 | 399 | 3,726.16 | 70 | 17.55 | 654.18 | 17.56 | 655.44 | 17.59 | +1.26 | +180 | 0 | 0 |
| 07/15 | 93.2 | +0.6 | +0.65 | 242 | 2,251.92 | 40 | 16.51 | 370.43 | 16.45 | 372.19 | 16.53 | +1.76 | +440 | 0 | 0 |
| 07/12 | 92.6 | +0 | +0 | 246 | 2,277.35 | 55 | 22.39 | 508.94 | 22.35 | 510.57 | 22.42 | +1.63 | +296.36 | 0 | 0 |
| 07/11 | 92.6 | -0.6 | -0.64 | 584 | 5,430.44 | 105 | 17.99 | 978.21 | 18.01 | 980.51 | 18.06 | +2.3 | +219.05 | 0 | 0 |
| 07/10 | 93.2 | -1.1 | -1.17 | 514 | 4,810.8 | 83 | 16.14 | 778.73 | 16.19 | 778.4 | 16.18 | -0.33 | -39.76 | 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。
