6206
114
TWD-1.50 (-1.30%)
2025.05.22收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2025/05/22) 當沖狀況。整體成交張數為673張，佔整體市場成交張數的30.62%。當日現股當沖之總損益為+56.2萬元、每張平均損益則為+835元。
開盤價
114.5
收盤價
114
當日範圍
111.5 - 114.5
成交張數
2,198
開盤價(昨)
116
收盤價(昨)
115.5
昨日範圍
114 - 117.5
成交張數(昨)
1,824
成交金額
2.49億
成交金額(昨)
2.10億
52週範圍
78.2 - 172.5
發行股數
1億
市值
163億
現股當沖－歷史逐日資訊
開盤價
114.5
收盤價
114
成交張數
2,198
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
