6206
90.6
TWD-0.70 (-0.77%)
2026.02.06收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2026/02/05) 當沖狀況。整體成交張數為90張，佔整體市場成交張數的27.95%。當日現股當沖之總損益為+2.05萬元、每張平均損益則為+228元。
開盤價
91
收盤價
90.6
當日範圍
88.9 - 91
成交張數
559
開盤價(昨)
91.1
收盤價(昨)
91.3
昨日範圍
90.6 - 92
成交張數(昨)
322
成交金額
5023.47萬
成交金額(昨)
2944.57萬
52週範圍
89.8 - 172.5
發行股數
1億
市值
130億
現股當沖－歷史逐日資訊
開盤價
91
收盤價
90.6
成交張數
559
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(%) | ||||||
| 2026/02/05 | 91.3 | +0.5 | +0.55 | 322 | 2,944.33 | 90 | 27.95 | 821.33 | 27.9 | 823.38 | 27.96 | +2.05 | +227.78 | 0 | 0 |
| 2026/02/04 | 90.8 | +0.7 | +0.78 | 234 | 2,117.91 | 40 | 17.07 | 361.4 | 17.06 | 361.71 | 17.08 | +0.31 | +77.5 | 0 | 0 |
| 2026/02/03 | 90.1 | -0.1 | -0.11 | 291 | 2,630.04 | 73 | 25.07 | 659.35 | 25.07 | 660 | 25.09 | +0.65 | +89.04 | 0 | 0 |
| 2026/02/02 | 90.2 | -1.5 | -1.64 | 574 | 5,160.96 | 213 | 37.11 | 1,916.35 | 37.13 | 1,917.64 | 37.16 | +1.29 | +60.56 | 1 | 0.17 |
| 2026/01/30 | 91.7 | +0.6 | +0.66 | 744 | 6,736.14 | 231 | 31.03 | 2,091.12 | 31.04 | 2,090.02 | 31.03 | -1.1 | -47.62 | 0 | 0 |
| 2026/01/29 | 91.1 | -0.7 | -0.76 | 712 | 6,468.96 | 225 | 31.61 | 2,045.33 | 31.62 | 2,047.32 | 31.65 | +1.99 | +88.44 | 0 | 0 |
| 2026/01/28 | 91.8 | -2.1 | -2.24 | 1,138 | 10,538.73 | 204 | 17.92 | 1,894.17 | 17.97 | 1,894.42 | 17.98 | +0.25 | +12.25 | 0 | 0 |
| 2026/01/27 | 93.9 | +0.4 | +0.43 | 378 | 3,549.11 | 111 | 29.33 | 1,042.13 | 29.36 | 1,040.06 | 29.3 | -2.07 | -186.49 | 0 | 0 |
| 2026/01/26 | 93.5 | +0 | +0 | 298 | 2,787.66 | 48 | 16.12 | 449.01 | 16.11 | 449.86 | 16.14 | +0.85 | +177.08 | 0 | 0 |
| 2026/01/23 | 93.5 | +0.3 | +0.32 | 405 | 3,784.93 | 115 | 28.4 | 1,075.38 | 28.41 | 1,074.79 | 28.4 | -0.59 | -51.3 | 0 | 0 |
| 2026/01/22 | 93.2 | -0.4 | -0.43 | 622 | 5,806.7 | 125 | 20.1 | 1,167.45 | 20.11 | 1,169.29 | 20.14 | +1.84 | +147.2 | 0 | 0 |
| 2026/01/21 | 93.6 | -0.7 | -0.74 | 764 | 7,160.96 | 180 | 23.57 | 1,688.79 | 23.58 | 1,689.37 | 23.59 | +0.58 | +32.22 | 0 | 0 |
| 2026/01/20 | 94.3 | -0.2 | -0.21 | 439 | 4,136.57 | 91 | 20.75 | 858.56 | 20.76 | 857.94 | 20.74 | -0.62 | -68.13 | 0 | 0 |
| 2026/01/19 | 94.5 | -1 | -1.05 | 713 | 6,794.39 | 218 | 30.58 | 2,082.88 | 30.66 | 2,080.39 | 30.62 | -2.49 | -114.22 | 1 | 0.14 |
| 2026/01/16 | 95.5 | +0 | +0 | 1,275 | 12,304.55 | 490 | 38.44 | 4,731.71 | 38.45 | 4,726.6 | 38.41 | -5.11 | -104.29 | 0 | 0 |
| 2026/01/15 | 95.5 | +0.6 | +0.63 | 1,687 | 16,128.09 | 475 | 28.16 | 4,544.75 | 28.18 | 4,546.9 | 28.19 | +2.15 | +45.26 | 0 | 0 |
| 2026/01/14 | 94.9 | +1.2 | +1.28 | 690 | 6,539.87 | 157 | 22.76 | 1,485.9 | 22.72 | 1,487.05 | 22.74 | +1.15 | +73.25 | 0 | 0 |
| 2026/01/13 | 93.7 | -0.6 | -0.64 | 672 | 6,297.29 | 158 | 23.52 | 1,481.69 | 23.53 | 1,484.76 | 23.58 | +3.07 | +194.3 | 0 | 0 |
| 2026/01/12 | 94.3 | +3 | +3.29 | 1,029 | 9,628.49 | 259 | 25.18 | 2,413.81 | 25.07 | 2,426.6 | 25.2 | +12.79 | +493.82 | 0 | 0 |
| 2026/01/09 | 91.3 | +0.7 | +0.77 | 327 | 2,977.01 | 113 | 34.51 | 1,026.19 | 34.47 | 1,027.65 | 34.52 | +1.46 | +129.2 | 0 | 0 |
| 2026/01/08 | 90.6 | -0.4 | -0.44 | 529 | 4,832.48 | 154 | 29.08 | 1,402.75 | 29.03 | 1,406.36 | 29.1 | +3.61 | +234.42 | 0 | 0 |
| 2026/01/07 | 91 | +0.4 | +0.44 | 877 | 7,977 | 150 | 17.1 | 1,360.59 | 17.06 | 1,365.52 | 17.12 | +4.93 | +328.67 | 0 | 0 |
| 2026/01/06 | 90.6 | -0.6 | -0.66 | 777 | 7,034.88 | 219 | 28.19 | 1,983.97 | 28.2 | 1,982.19 | 28.18 | -1.78 | -81.28 | 0 | 0 |
| 2026/01/05 | 91.2 | +0.1 | +0.11 | 761 | 6,911.81 | 255 | 33.49 | 2,313.41 | 33.47 | 2,316.51 | 33.52 | +3.1 | +121.57 | 0 | 0 |
| 2026/01/02 | 91.1 | -0.7 | -0.76 | 1,162 | 10,657.52 | 237 | 20.4 | 2,172.14 | 20.38 | 2,173.07 | 20.39 | +0.93 | +39.24 | 0 | 0 |
| 2025/12/31 | 91.8 | +0.9 | +0.99 | 1,145 | 10,442.15 | 243 | 21.22 | 2,208.47 | 21.15 | 2,221.07 | 21.27 | +12.6 | +518.52 | 0 | 0 |
| 2025/12/30 | 90.9 | -0.7 | -0.76 | 1,500 | 13,552.99 | 489 | 32.6 | 4,414.56 | 32.57 | 4,431.1 | 32.69 | +16.54 | +338.24 | 0 | 0 |
| 2025/12/29 | 91.6 | +0.7 | +0.77 | 1,489 | 13,518.57 | 352 | 23.63 | 3,190.06 | 23.6 | 3,206.17 | 23.72 | +16.11 | +457.67 | 0 | 0 |
| 2025/12/26 | 90.9 | -1.1 | -1.2 | 1,473 | 13,318 | 379 | 25.73 | 3,426.16 | 25.73 | 3,434.59 | 25.79 | +8.43 | +222.43 | 0 | 0 |
| 2025/12/19 | 91.8 | +1.7 | +1.89 | 733 | 6,716.16 | 138 | 18.82 | 1,257.54 | 18.72 | 1,262.24 | 18.79 | +4.7 | +340.58 | 0 | 0 |
| 2025/12/18 | 90.1 | -0.4 | -0.44 | 283 | 2,541.85 | 120 | 42.44 | 1,078.76 | 42.44 | 1,078.89 | 42.45 | +0.13 | +10.83 | 0 | 0 |
| 2025/12/17 | 90.5 | +0.7 | +0.78 | 798 | 7,237.51 | 166 | 20.8 | 1,499.91 | 20.72 | 1,510.38 | 20.87 | +10.47 | +630.72 | 0 | 0 |
| 2025/12/16 | 89.8 | -0.2 | -0.22 | 644 | 5,728.97 | 212 | 32.94 | 1,889.58 | 32.98 | 1,890.81 | 33 | +1.23 | +58.02 | 0 | 0 |
| 2025/12/15 | 90 | +0.2 | +0.22 | 559 | 5,028.43 | 278 | 49.69 | 2,503.18 | 49.78 | 2,499.25 | 49.7 | -3.93 | -141.37 | 0 | 0 |
| 2025/11/26 | 95.3 | +0.7 | +0.74 | 388 | 3,763.44 | 111 | 28.15 | 1,059.5 | 28.15 | 1,059.61 | 28.16 | +0.11 | +9.91 | 0 | 0 |
| 2025/11/25 | 94.6 | +1.6 | +1.72 | 348 | 3,289.84 | 76 | 21.85 | 717.37 | 21.81 | 719.02 | 21.86 | +1.65 | +217.11 | 0 | 0 |
| 2025/11/24 | 93 | +0.2 | +0.22 | 288 | 2,681.97 | 47 | 16.32 | 438.24 | 16.34 | 439.15 | 16.37 | +0.91 | +193.62 | 0 | 0 |
| 2025/11/21 | 92.8 | -1.1 | -1.17 | 588 | 5,446.91 | 138 | 23.47 | 1,279.08 | 23.48 | 1,280.35 | 23.51 | +1.27 | +92.03 | 0 | 0 |
| 2025/11/20 | 93.9 | +0.9 | +0.97 | 494 | 4,657.22 | 180 | 36.47 | 1,695.7 | 36.41 | 1,702.42 | 36.55 | +6.72 | +373.33 | 0 | 0 |
| 2025/11/19 | 93 | +0.2 | +0.22 | 539 | 5,022.1 | 137 | 25.41 | 1,275.97 | 25.41 | 1,277.39 | 25.44 | +1.42 | +103.65 | 0 | 0 |
| 2025/11/18 | 92.8 | -3.2 | -3.33 | 1,571 | 14,786.45 | 304 | 19.35 | 2,868.21 | 19.4 | 2,869 | 19.4 | +0.79 | +25.99 | 0 | 0 |
| 2025/11/17 | 96 | -3.7 | -3.71 | 1,637 | 15,893.42 | 286 | 17.47 | 2,777.13 | 17.47 | 2,783.21 | 17.51 | +6.08 | +212.59 | 0 | 0 |
| 2025/11/14 | 99.7 | -1.3 | -1.29 | 860 | 8,616.97 | 108 | 12.56 | 1,082.37 | 12.56 | 1,085.02 | 12.59 | +2.65 | +245.37 | 0 | 0 |
| 2025/11/13 | 101 | -1 | -0.98 | 910 | 9,171.45 | 137 | 15.05 | 1,383 | 15.08 | 1,381.9 | 15.07 | -1.1 | -80.29 | 2 | 0.22 |
| 2025/11/12 | 102 | +0 | +0 | 437 | 4,476.93 | 88 | 20.16 | 901.45 | 20.14 | 904.4 | 20.2 | +2.95 | +335.23 | 0 | 0 |
| 2025/11/11 | 102 | -3 | -2.86 | 1,896 | 19,312.83 | 435 | 22.94 | 4,431.65 | 22.95 | 4,440.2 | 22.99 | +8.55 | +196.55 | 1 | 0.05 |
| 2025/11/10 | 105 | -3.5 | -3.23 | 1,434 | 15,186.5 | 419 | 29.23 | 4,448.05 | 29.29 | 4,454.75 | 29.33 | +6.7 | +159.9 | 0 | 0 |
| 2025/11/07 | 108.5 | -3 | -2.69 | 2,036 | 22,121 | 712 | 34.97 | 7,737.85 | 34.98 | 7,738.4 | 34.98 | +0.55 | +7.72 | 1 | 0.05 |
| 2025/11/06 | 111.5 | +0 | +0 | 3,148 | 35,559.93 | 1,393 | 44.25 | 15,733.3 | 44.24 | 15,733.35 | 44.24 | +0.05 | +0.36 | 1 | 0.03 |
| 2025/11/05 | 111.5 | +6.5 | +6.19 | 2,825 | 30,951.49 | 934 | 33.06 | 10,154.85 | 32.81 | 10,204.7 | 32.97 | +49.85 | +533.73 | 1 | 0.04 |
| 2025/11/04 | 105 | -2.5 | -2.33 | 749 | 7,913.96 | 112 | 14.95 | 1,183.85 | 14.96 | 1,185.4 | 14.98 | +1.55 | +138.39 | 0 | 0 |
| 2025/11/03 | 107.5 | +1 | +0.94 | 371 | 3,997.12 | 108 | 29.13 | 1,162.65 | 29.09 | 1,162.85 | 29.09 | +0.2 | +18.52 | 0 | 0 |
| 2025/10/31 | 106.5 | +0 | +0 | 259 | 2,761.19 | 35 | 13.53 | 373.65 | 13.53 | 373.4 | 13.52 | -0.25 | -71.43 | 0 | 0 |
| 2025/10/30 | 106.5 | -2 | -1.84 | 597 | 6,407.6 | 133 | 22.28 | 1,426.85 | 22.27 | 1,435.15 | 22.4 | +8.3 | +624.06 | 0 | 0 |
| 2025/10/29 | 108.5 | +0 | +0 | 933 | 10,223.23 | 265 | 28.39 | 2,900.35 | 28.37 | 2,903.1 | 28.4 | +2.75 | +103.77 | 0 | 0 |
| 2025/10/28 | 108.5 | +0.5 | +0.46 | 599 | 6,515.19 | 195 | 32.54 | 2,120.05 | 32.54 | 2,120.15 | 32.54 | +0.1 | +5.13 | 0 | 0 |
| 2025/10/27 | 108 | -0.5 | -0.46 | 450 | 4,881.62 | 98 | 21.8 | 1,065.45 | 21.83 | 1,065.85 | 21.83 | +0.4 | +40.82 | 0 | 0 |
| 2025/10/23 | 108.5 | +0 | +0 | 362 | 3,915.65 | 89 | 24.55 | 960.3 | 24.52 | 962.75 | 24.59 | +2.45 | +275.28 | 0 | 0 |
| 2025/10/22 | 108.5 | +1 | +0.93 | 442 | 4,777.38 | 110 | 24.9 | 1,187.15 | 24.85 | 1,189.65 | 24.9 | +2.5 | +227.27 | 0 | 0 |
| 2025/10/21 | 107.5 | +1 | +0.94 | 704 | 7,613.66 | 193 | 27.41 | 2,086.1 | 27.4 | 2,086.4 | 27.4 | +0.3 | +15.54 | 0 | 0 |
| 2025/10/20 | 106.5 | -1 | -0.93 | 673 | 7,196.64 | 204 | 30.32 | 2,180.6 | 30.3 | 2,185.4 | 30.37 | +4.8 | +235.29 | 0 | 0 |
| 2025/10/17 | 107.5 | +0 | +0 | 465 | 4,993 | 146 | 31.41 | 1,568 | 31.4 | 1,568.85 | 31.42 | +0.85 | +58.22 | 0 | 0 |
| 2025/10/16 | 107.5 | +1.5 | +1.42 | 753 | 8,083.28 | 172 | 22.84 | 1,842.45 | 22.79 | 1,845 | 22.82 | +2.55 | +148.26 | 0 | 0 |
| 2025/10/15 | 106 | +1.5 | +1.44 | 700 | 7,342.11 | 213 | 30.45 | 2,233.15 | 30.42 | 2,243.05 | 30.55 | +9.9 | +464.79 | 0 | 0 |
| 2025/10/14 | 104.5 | -2.5 | -2.34 | 1,068 | 11,307.51 | 357 | 33.44 | 3,783.1 | 33.46 | 3,790.1 | 33.52 | +7 | +196.08 | 0 | 0 |
| 2025/10/13 | 107 | -1.5 | -1.38 | 1,891 | 19,984 | 827 | 43.72 | 8,728 | 43.67 | 8,751.3 | 43.79 | +23.3 | +281.74 | 1 | 0.05 |
| 2025/10/09 | 108.5 | +5.5 | +5.34 | 3,592 | 39,069.48 | 1,540 | 42.87 | 16,718.5 | 42.79 | 16,748.15 | 42.87 | +29.65 | +192.53 | 0 | 0 |
| 2025/10/08 | 103 | -2 | -1.9 | 552 | 5,688.95 | 173 | 31.31 | 1,783.35 | 31.35 | 1,784.8 | 31.37 | +1.45 | +83.82 | 0 | 0 |
| 2025/10/07 | 105 | +1.5 | +1.45 | 666 | 6,939.61 | 168 | 25.22 | 1,744.7 | 25.14 | 1,746.15 | 25.16 | +1.45 | +86.31 | 0 | 0 |
| 2025/10/03 | 103.5 | +0.5 | +0.49 | 444 | 4,584.04 | 71 | 16 | 733.35 | 16 | 735.5 | 16.04 | +2.15 | +302.82 | 0 | 0 |
| 2025/10/02 | 103 | -2 | -1.9 | 483 | 5,022.36 | 87 | 18 | 904.7 | 18.01 | 903.9 | 18 | -0.8 | -91.95 | 0 | 0 |
| 2025/10/01 | 105 | +0 | +0 | 445 | 4,674.21 | 129 | 28.96 | 1,349.65 | 28.87 | 1,355.85 | 29.01 | +6.2 | +480.62 | 0 | 0 |
| 2025/09/30 | 105 | +2.5 | +2.44 | 410 | 4,256.36 | 62 | 15.12 | 641.25 | 15.07 | 645.5 | 15.17 | +4.25 | +685.48 | 0 | 0 |
| 2025/09/26 | 102.5 | -3 | -2.84 | 1,366 | 14,009.84 | 332 | 24.31 | 3,405.9 | 24.31 | 3,414 | 24.37 | +8.1 | +243.98 | 0 | 0 |
| 2025/09/25 | 105.5 | -1.5 | -1.4 | 739 | 7,849.75 | 131 | 17.73 | 1,391.8 | 17.73 | 1,398.75 | 17.82 | +6.95 | +530.53 | 0 | 0 |
| 2025/09/24 | 107 | +0.5 | +0.47 | 1,016 | 10,936.87 | 371 | 36.51 | 3,995.15 | 36.53 | 3,992.05 | 36.5 | -3.1 | -83.56 | 0 | 0 |
| 2025/09/23 | 106.5 | +0 | +0 | 611 | 6,524.34 | 203 | 33.24 | 2,166.5 | 33.21 | 2,172.05 | 33.29 | +5.55 | +273.4 | 1 | 0.16 |
| 2025/09/22 | 106.5 | +1 | +0.95 | 500 | 5,295.87 | 104 | 20.81 | 1,102.05 | 20.81 | 1,102.75 | 20.82 | +0.7 | +67.31 | 0 | 0 |
| 2025/09/19 | 105.5 | -0.5 | -0.47 | 647 | 6,856.28 | 151 | 23.36 | 1,602.9 | 23.38 | 1,605.05 | 23.41 | +2.15 | +142.38 | 0 | 0 |
| 2025/09/18 | 106 | +0.5 | +0.47 | 656 | 6,962.57 | 157 | 23.94 | 1,664.45 | 23.91 | 1,673.4 | 24.03 | +8.95 | +570.06 | 0 | 0 |
| 2025/09/17 | 105.5 | -2 | -1.86 | 523 | 5,559.53 | 70 | 13.39 | 747.1 | 13.44 | 746.45 | 13.43 | -0.65 | -92.86 | 0 | 0 |
| 2025/09/16 | 107.5 | +2.5 | +2.38 | 532 | 5,667.22 | 60 | 11.27 | 636.5 | 11.23 | 640.25 | 11.3 | +3.75 | +625 | 0 | 0 |
| 2025/09/15 | 105 | -1 | -0.94 | 676 | 7,147.5 | 129 | 19.09 | 1,365.4 | 19.1 | 1,367 | 19.13 | +1.6 | +124.03 | 0 | 0 |
| 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 |
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。
