6206
123.5
TWD+1.50 (1.23%)
2025.04.02收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2025/04/02) 當沖狀況。整體成交張數為1,913張，佔整體市場成交張數的42.39%。當日現股當沖之總損益為-9.5萬元、每張平均損益則為-50元。
開盤價
124
收盤價
123.5
當日範圍
121 - 130
成交張數
4,513
開盤價(昨)
124
收盤價(昨)
122
昨日範圍
120.5 - 124.5
成交張數(昨)
2,220
成交金額
5.67億
成交金額(昨)
2.71億
52週範圍
78.2 - 172.5
發行股數
1億
市值
177億
現股當沖－歷史逐日資訊
開盤價
124
收盤價
123.5
成交張數
4,513
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/14 | 142 | -0.5 | -0.35 | 5,708 | 79,957.58 | 3,478 | 60.93 | 48,657.2 | 60.85 | 48,807.45 | 61.04 | +150.25 | +432 | 11 | 0.19 |
| 2025/03/13 | 142.5 | +0.5 | +0.35 | 6,714 | 96,231.62 | 4,702 | 70.03 | 67,376.8 | 70.02 | 67,426.75 | 70.07 | +49.95 | +106.23 | 7 | 0.1 |
| 2025/03/12 | 142 | -0.5 | -0.35 | 9,382 | 134,115.26 | 6,282 | 66.95 | 89,695.8 | 66.88 | 89,883.95 | 67.02 | +188.15 | +299.51 | 18 | 0.19 |
| 2025/03/11 | 142.5 | +5.5 | +4.01 | 15,559 | 217,861.17 | 11,356 | 72.99 | 158,765.75 | 72.87 | 159,233.95 | 73.09 | +468.2 | +412.29 | 15 | 0.1 |
| 2025/03/10 | 137 | -2 | -1.44 | 6,197 | 85,065.17 | 3,703 | 59.76 | 50,769.85 | 59.68 | 51,007.7 | 59.96 | +237.85 | +642.32 | 30 | 0.48 |
| 2025/03/07 | 139 | -2.5 | -1.77 | 8,735 | 122,432.35 | 5,628 | 64.43 | 78,955.05 | 64.49 | 79,025.2 | 64.55 | +70.15 | +124.64 | 18 | 0.21 |
| 2025/03/06 | 141.5 | -5 | -3.41 | 6,685 | 95,547.24 | 3,285 | 49.14 | 47,028.4 | 49.22 | 47,084.15 | 49.28 | +55.75 | +169.71 | 6 | 0.09 |
| 2025/03/05 | 146.5 | -1.5 | -1.01 | 9,946 | 148,283.34 | 5,949 | 59.81 | 88,733.85 | 59.84 | 88,785.45 | 59.88 | +51.6 | +86.74 | 6 | 0.06 |
| 2025/03/04 | 148 | -1.5 | -1 | 7,864 | 117,141.85 | 5,023 | 63.87 | 74,800.75 | 63.85 | 74,832.8 | 63.88 | +32.05 | +63.81 | 13 | 0.17 |
| 2025/03/03 | 149.5 | -3 | -1.97 | 5,651 | 84,831.1 | 3,104 | 54.93 | 46,591.45 | 54.92 | 46,649 | 54.99 | +57.55 | +185.41 | 7 | 0.12 |
| 2025/02/27 | 152.5 | -10.5 | -6.44 | 15,986 | 246,630.65 | 7,818 | 48.91 | 121,075.7 | 49.09 | 121,142.3 | 49.12 | +66.6 | +85.19 | 18 | 0.11 |
| 2025/02/26 | 163 | -2 | -1.21 | 16,346 | 270,890.58 | 11,289 | 69.06 | 187,302.35 | 69.14 | 187,702.15 | 69.29 | +399.8 | +354.15 | 21 | 0.13 |
| 2025/02/25 | 165 | -2.5 | -1.49 | 13,765 | 229,696.24 | 9,938 | 72.2 | 165,830.6 | 72.2 | 165,984.95 | 72.26 | +154.35 | +155.31 | 13 | 0.09 |
| 2025/02/24 | 167.5 | -5 | -2.9 | 14,179 | 242,949.54 | 8,768 | 61.84 | 150,296.3 | 61.86 | 150,556.35 | 61.97 | +260.05 | +296.59 | 10 | 0.07 |
| 2025/02/21 | 172.5 | +6 | +3.6 | 28,498 | 493,965.91 | 21,294 | 74.72 | 368,570.55 | 74.61 | 369,647.75 | 74.83 | +1,077.2 | +505.87 | 70 | 0.25 |
| 2025/02/20 | 166.5 | +0 | +0 | 46,891 | 795,147.71 | 33,975 | 72.45 | 575,743.5 | 72.41 | 576,238.7 | 72.47 | +495.2 | +145.75 | 47 | 0.1 |
| 2025/02/19 | 166.5 | +15 | +9.9 | 13,506 | 219,521.4 | 7,181 | 53.17 | 116,430.45 | 53.04 | 116,777.95 | 53.2 | +347.5 | +483.92 | 8 | 0.06 |
| 2025/02/18 | 151.5 | +13.5 | +9.78 | 11,569 | 168,681.03 | 6,119 | 52.89 | 87,907.85 | 52.11 | 89,391.6 | 52.99 | +1,483.75 | +2,424.82 | 5 | 0.04 |
| 2025/02/17 | 138 | +5 | +3.76 | 5,264 | 71,607.26 | 2,459 | 46.71 | 33,348.35 | 46.57 | 33,452.25 | 46.72 | +103.9 | +422.53 | 0 | 0 |
| 2025/02/14 | 133 | -3 | -2.21 | 9,456 | 127,546.02 | 5,851 | 61.88 | 79,186.35 | 62.08 | 79,445.1 | 62.29 | +258.75 | +442.23 | 13 | 0.14 |
| 2025/02/13 | 136 | -0.5 | -0.37 | 9,784 | 133,718.17 | 6,621 | 67.67 | 90,482.75 | 67.67 | 90,548.55 | 67.72 | +65.8 | +99.38 | 5 | 0.05 |
| 2025/02/12 | 136.5 | +8 | +6.23 | 17,740 | 241,072.52 | 12,641 | 71.26 | 171,577.35 | 71.17 | 171,700.95 | 71.22 | +123.6 | +97.78 | 18 | 0.1 |
| 2025/02/11 | 128.5 | +5.5 | +4.47 | 24,739 | 323,505.81 | 17,853 | 72.16 | 233,699.25 | 72.24 | 233,298.2 | 72.12 | -401.05 | -224.64 | 32 | 0.13 |
| 2025/02/10 | 123 | +11 | +9.82 | 13,961 | 168,963.4 | 7,082 | 50.73 | 85,455.4 | 50.58 | 85,581.65 | 50.65 | +126.25 | +178.27 | 8 | 0.06 |
| 2025/02/07 | 112 | +9 | +8.74 | 6,417 | 70,556.93 | 2,913 | 45.4 | 31,781.65 | 45.04 | 31,958.6 | 45.29 | +176.95 | +607.45 | 9 | 0.14 |
| 2025/02/06 | 103 | -2 | -1.9 | 6,024 | 62,929.51 | 3,597 | 59.71 | 37,570.9 | 59.7 | 37,569.85 | 59.7 | -1.05 | -2.92 | 1 | 0.02 |
| 2025/02/05 | 105 | +9.3 | +9.72 | 4,246 | 43,273.09 | 1,227 | 28.9 | 12,351.92 | 28.54 | 12,476.31 | 28.83 | +124.39 | +1,013.77 | 5 | 0.12 |
| 2025/02/04 | 95.7 | +1.9 | +2.03 | 673 | 6,370.39 | 90 | 13.38 | 852.24 | 13.38 | 854.12 | 13.41 | +1.88 | +208.89 | 0 | 0 |
| 2025/02/03 | 93.8 | +0.5 | +0.54 | 422 | 3,937.96 | 84 | 19.89 | 782.4 | 19.87 | 782.93 | 19.88 | +0.53 | +63.1 | 0 | 0 |
| 2025/01/22 | 93.3 | +1.7 | +1.86 | 471 | 4,374.44 | 42 | 8.92 | 388.9 | 8.89 | 390.73 | 8.93 | +1.83 | +435.71 | 0 | 0 |
| 2025/01/21 | 91.6 | -0.8 | -0.87 | 600 | 5,588.76 | 236 | 39.31 | 2,198.05 | 39.33 | 2,199.24 | 39.35 | +1.19 | +50.42 | 0 | 0 |
| 2025/01/20 | 92.4 | +0.4 | +0.43 | 313 | 2,882.31 | 56 | 17.89 | 515.44 | 17.88 | 514.43 | 17.85 | -1.01 | -180.36 | 0 | 0 |
| 2025/01/17 | 92 | +0.5 | +0.55 | 294 | 2,707.58 | 42 | 14.3 | 387.14 | 14.3 | 386.45 | 14.27 | -0.69 | -164.29 | 0 | 0 |
| 2025/01/16 | 91.5 | +0.2 | +0.22 | 363 | 3,340.59 | 54 | 14.89 | 496.8 | 14.87 | 498.38 | 14.92 | +1.58 | +292.59 | 0 | 0 |
| 2025/01/15 | 91.3 | +0.4 | +0.44 | 528 | 4,862.78 | 121 | 22.92 | 1,113.72 | 22.9 | 1,112.41 | 22.88 | -1.31 | -108.26 | 1 | 0.19 |
| 2025/01/14 | 90.9 | +0.1 | +0.11 | 198 | 1,792.77 | 25 | 12.64 | 226.86 | 12.65 | 226.85 | 12.65 | -0.01 | -4 | 1 | 0.51 |
| 2025/01/13 | 90.8 | +0.4 | +0.44 | 597 | 5,369.74 | 143 | 23.94 | 1,282.23 | 23.88 | 1,287.01 | 23.97 | +4.78 | +334.27 | 0 | 0 |
| 2025/01/10 | 90.4 | -0.8 | -0.88 | 581 | 5,265.5 | 134 | 23.06 | 1,216.62 | 23.11 | 1,213.73 | 23.05 | -2.89 | -215.67 | 0 | 0 |
| 2025/01/09 | 91.2 | +1.1 | +1.22 | 747 | 6,843.97 | 211 | 28.26 | 1,932.64 | 28.24 | 1,938.16 | 28.32 | +5.52 | +261.61 | 2 | 0.27 |
| 2025/01/08 | 90.1 | -0.1 | -0.11 | 254 | 2,281.61 | 48 | 18.92 | 431.75 | 18.92 | 430.94 | 18.89 | -0.81 | -168.75 | 0 | 0 |
| 2025/01/07 | 90.2 | +0.2 | +0.22 | 972 | 8,869.93 | 373 | 38.38 | 3,407.86 | 38.42 | 3,411.13 | 38.46 | +3.27 | +87.67 | 5 | 0.51 |
| 2025/01/06 | 90 | +3.3 | +3.81 | 1,099 | 9,851.84 | 275 | 25.03 | 2,466.64 | 25.04 | 2,479.39 | 25.17 | +12.75 | +463.64 | 0 | 0 |
| 2025/01/03 | 86.7 | -0.3 | -0.34 | 113 | 979.51 | 13 | 11.52 | 113.22 | 11.56 | 112.85 | 11.52 | -0.37 | -284.62 | 0 | 0 |
| 2025/01/02 | 87 | -0.6 | -0.68 | 152 | 1,324.5 | 14 | 9.23 | 122.17 | 9.22 | 122.56 | 9.25 | +0.39 | +278.57 | 0 | 0 |
| 2024/12/31 | 87.6 | +0.7 | +0.81 | 85 | 743.26 | 4 | 4.69 | 34.92 | 4.7 | 34.78 | 4.68 | -0.14 | -350 | 0 | 0 |
| 2024/12/30 | 86.9 | -1.3 | -1.47 | 168 | 1,463.54 | 11 | 6.56 | 96.16 | 6.57 | 95.98 | 6.56 | -0.18 | -163.64 | 0 | 0 |
| 2024/12/27 | 88.2 | -0.5 | -0.56 | 159 | 1,398.75 | 25 | 15.76 | 220.33 | 15.75 | 220.81 | 15.79 | +0.48 | +192 | 0 | 0 |
| 2024/12/26 | 88.7 | +0 | +0 | 536 | 4,807.98 | 135 | 25.17 | 1,208.99 | 25.15 | 1,207.4 | 25.11 | -1.59 | -117.78 | 1 | 0.19 |
| 2024/12/25 | 88.7 | +1.4 | +1.6 | 401 | 3,540.1 | 62 | 15.47 | 547.43 | 15.46 | 547.23 | 15.46 | -0.2 | -32.26 | 1 | 0.25 |
| 2024/12/24 | 87.3 | +1.4 | +1.63 | 432 | 3,780.33 | 82 | 19 | 719.11 | 19.02 | 718.21 | 19 | -0.9 | -109.76 | 0 | 0 |
| 2024/12/23 | 85.9 | +1.4 | +1.66 | 107 | 914.79 | 7 | 6.56 | 59.65 | 6.52 | 60.08 | 6.57 | +0.43 | +614.29 | 0 | 0 |
| 2024/12/20 | 84.5 | +0.1 | +0.12 | 181 | 1,526.8 | 29 | 16.05 | 244.61 | 16.02 | 244.98 | 16.05 | +0.37 | +127.59 | 0 | 0 |
| 2024/12/19 | 84.4 | -0.1 | -0.12 | 211 | 1,778.64 | 28 | 13.26 | 235.69 | 13.25 | 236.5 | 13.3 | +0.81 | +289.29 | 0 | 0 |
| 2024/12/18 | 84.5 | +0.2 | +0.24 | 186 | 1,566.59 | 23 | 12.35 | 193.62 | 12.36 | 193.91 | 12.38 | +0.29 | +126.09 | 0 | 0 |
| 2024/12/17 | 84.3 | -0.6 | -0.71 | 152 | 1,293.3 | 12 | 7.87 | 101.88 | 7.88 | 102.12 | 7.9 | +0.24 | +200 | 0 | 0 |
| 2024/12/16 | 84.9 | -1.1 | -1.28 | 179 | 1,532.99 | 32 | 17.84 | 273.99 | 17.87 | 273.96 | 17.87 | -0.03 | -9.38 | 0 | 0 |
| 2024/12/13 | 86 | -1.9 | -2.16 | 419 | 3,633.77 | 55 | 13.11 | 476.68 | 13.12 | 477.31 | 13.14 | +0.63 | +114.55 | 0 | 0 |
| 2024/12/12 | 87.9 | +0.5 | +0.57 | 337 | 2,962.8 | 41 | 12.15 | 360.23 | 12.16 | 360.26 | 12.16 | +0.03 | +7.32 | 0 | 0 |
| 2024/12/11 | 87.4 | +0.5 | +0.58 | 426 | 3,722.54 | 70 | 16.43 | 611.6 | 16.43 | 611.57 | 16.43 | -0.03 | -4.29 | 0 | 0 |
| 2024/12/10 | 86.9 | +2.9 | +3.45 | 1,183 | 10,285.07 | 281 | 23.76 | 2,436.5 | 23.69 | 2,446.54 | 23.79 | +10.04 | +357.3 | 2 | 0.17 |
| 2024/12/09 | 84 | -0.3 | -0.36 | 124 | 1,037.01 | 13 | 10.51 | 108.81 | 10.49 | 109.42 | 10.55 | +0.61 | +469.23 | 0 | 0 |
| 2024/12/06 | 84.3 | +1.1 | +1.32 | 298 | 2,507.76 | 36 | 12.09 | 302.84 | 12.08 | 303.11 | 12.09 | +0.27 | +75 | 0 | 0 |
| 2024/12/05 | 83.2 | +0.3 | +0.36 | 123 | 1,018.68 | 19 | 15.48 | 157.51 | 15.46 | 157.92 | 15.5 | +0.41 | +215.79 | 0 | 0 |
| 2024/12/04 | 82.9 | -0.1 | -0.12 | 105 | 876.51 | 4 | 3.79 | 33.23 | 3.79 | 33.31 | 3.8 | +0.08 | +200 | 0 | 0 |
| 2024/12/03 | 83 | +0.3 | +0.36 | 79 | 654.29 | 8 | 10.17 | 66.4 | 10.15 | 66.59 | 10.18 | +0.19 | +237.5 | 0 | 0 |
| 2024/12/02 | 82.7 | +0.2 | +0.24 | 296 | 2,450.86 | 70 | 23.68 | 579.02 | 23.63 | 584.17 | 23.84 | +5.15 | +735.71 | 0 | 0 |
| 2024/11/29 | 82.5 | -0.3 | -0.36 | 350 | 2,900.11 | 19 | 5.42 | 157.51 | 5.43 | 157.92 | 5.45 | +0.41 | +215.79 | 0 | 0 |
| 2024/11/28 | 82.8 | +1 | +1.22 | 210 | 1,722.24 | 64 | 30.5 | 522.14 | 30.32 | 526.84 | 30.59 | +4.7 | +734.38 | 0 | 0 |
| 2024/11/27 | 81.8 | -1.8 | -2.15 | 181 | 1,492.06 | 19 | 10.5 | 156.62 | 10.5 | 157.49 | 10.56 | +0.87 | +457.89 | 0 | 0 |
| 2024/11/26 | 83.6 | -1.2 | -1.42 | 121 | 1,015.01 | 9 | 7.45 | 75.66 | 7.45 | 75.69 | 7.46 | +0.03 | +33.33 | 0 | 0 |
| 2024/11/25 | 84.8 | +1.8 | +2.17 | 314 | 2,634.49 | 31 | 9.89 | 259.62 | 9.85 | 260.8 | 9.9 | +1.18 | +380.65 | 0 | 0 |
| 2024/11/22 | 83 | +0 | +0 | 195 | 1,619.48 | 33 | 16.94 | 273.86 | 16.91 | 274.75 | 16.97 | +0.89 | +269.7 | 2 | 1.03 |
| 2024/11/21 | 83 | +1 | +1.22 | 252 | 2,083.36 | 70 | 27.73 | 576.93 | 27.69 | 578.63 | 27.77 | +1.7 | +242.86 | 0 | 0 |
| 2024/11/20 | 82 | +0.1 | +0.12 | 124 | 1,015.47 | 8 | 6.45 | 65.34 | 6.43 | 65.44 | 6.44 | +0.1 | +125 | 0 | 0 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
