2457
25.2
TWD-0.75 (-2.89%)
2026.05.27收盤
飛宏－現股當沖
飛宏最新現股當沖狀況
整理飛宏最新(2026/04/24) 當沖狀況。整體成交張數為797張，佔整體市場成交張數的33.11%。當日現股當沖之總損益為+7,850元、每張平均損益則為+10元。
開盤價
26.15
收盤價
25.2
當日範圍
25 - 26.4
成交張數
3,367
開盤價(昨)
27.05
收盤價(昨)
25.95
昨日範圍
25.8 - 27.05
成交張數(昨)
3,853
成交金額
8573.19萬
成交金額(昨)
1.01億
52週範圍
19.8 - 38.55
發行股數
4億
市值
107億
現股當沖－歷史逐日資訊
開盤價
26.15
收盤價
25.2
成交張數
3,367
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(%) | ||||||
| 2026/04/24 | 24.25 | -0.4 | -1.62 | 2,407 | 5,851.1 | 797 | 33.11 | 1,945.39 | 33.25 | 1,946.18 | 33.26 | +0.79 | +9.85 | 0 | 0 |
| 2026/04/23 | 24.65 | -1.1 | -4.27 | 5,656 | 14,005.47 | 2,152 | 38.05 | 5,327.77 | 38.04 | 5,366.91 | 38.32 | +39.15 | +181.9 | 0 | 0 |
| 2026/04/22 | 25.75 | +0.35 | +1.38 | 4,137 | 10,559.91 | 1,522 | 36.79 | 3,870.64 | 36.65 | 3,888.21 | 36.82 | +17.57 | +115.47 | 0 | 0 |
| 2026/04/21 | 25.4 | +0.05 | +0.2 | 2,693 | 6,869.42 | 763 | 28.34 | 1,952.88 | 28.43 | 1,949.47 | 28.38 | -3.41 | -44.69 | 0 | 0 |
| 2026/04/20 | 25.35 | +0.6 | +2.42 | 4,195 | 10,730.31 | 1,482 | 35.32 | 3,784.78 | 35.27 | 3,795 | 35.37 | +10.22 | +68.96 | 1 | 0.02 |
| 2026/04/17 | 24.75 | -0.15 | -0.6 | 2,194 | 5,431.95 | 586 | 26.71 | 1,450.85 | 26.71 | 1,451.88 | 26.73 | +1.03 | +17.58 | 0 | 0 |
| 2026/04/16 | 24.9 | +0.15 | +0.61 | 2,216 | 5,534.62 | 578 | 26.08 | 1,444.62 | 26.1 | 1,442.31 | 26.06 | -2.31 | -40.05 | 0 | 0 |
| 2026/04/15 | 24.75 | -0.05 | -0.2 | 2,525 | 6,294.83 | 828 | 32.79 | 2,065.34 | 32.81 | 2,065.8 | 32.82 | +0.46 | +5.56 | 0 | 0 |
| 2026/04/14 | 24.8 | +0.45 | +1.85 | 3,471 | 8,623.23 | 1,231 | 35.47 | 3,053.84 | 35.41 | 3,061.82 | 35.51 | +7.97 | +64.78 | 0 | 0 |
| 2026/04/13 | 24.35 | +0.55 | +2.31 | 1,772 | 4,266.88 | 577 | 32.57 | 1,382.12 | 32.39 | 1,388.66 | 32.55 | +6.55 | +113.52 | 0 | 0 |
| 2026/04/10 | 23.8 | -0.55 | -2.26 | 2,852 | 6,863.98 | 553 | 19.39 | 1,341.58 | 19.55 | 1,331.86 | 19.4 | -9.72 | -175.77 | 10 | 0.35 |
| 2026/04/09 | 24.35 | -0.45 | -1.81 | 1,561 | 3,815.32 | 356 | 22.8 | 870.65 | 22.82 | 869.83 | 22.8 | -0.83 | -23.31 | 8 | 0.51 |
| 2026/04/08 | 24.8 | +1 | +4.2 | 1,684 | 4,168.44 | 284 | 16.86 | 699.83 | 16.79 | 704.21 | 16.89 | +4.38 | +154.05 | 0 | 0 |
| 2026/04/07 | 23.8 | -0.1 | -0.42 | 1,464 | 3,502.28 | 259 | 17.7 | 620.35 | 17.71 | 619.72 | 17.69 | -0.63 | -24.32 | 0 | 0 |
| 2026/04/02 | 23.9 | -0.85 | -3.43 | 2,132 | 5,168.24 | 455 | 21.35 | 1,113.04 | 21.54 | 1,103.21 | 21.35 | -9.83 | -216.04 | 0 | 0 |
| 2026/04/01 | 24.75 | +0.7 | +2.91 | 1,624 | 4,034.77 | 488 | 30.04 | 1,209.35 | 29.97 | 1,211.96 | 30.04 | +2.62 | +53.69 | 0 | 0 |
| 2026/03/31 | 24.05 | -0.85 | -3.41 | 2,549 | 6,210.6 | 858 | 33.66 | 2,095.12 | 33.73 | 2,100.78 | 33.83 | +5.66 | +65.97 | 0 | 0 |
| 2026/03/30 | 24.9 | -0.85 | -3.3 | 3,049 | 7,615.6 | 815 | 26.73 | 2,035.35 | 26.73 | 2,037.48 | 26.75 | +2.13 | +26.13 | 0 | 0 |
| 2026/03/27 | 25.75 | -0.6 | -2.28 | 2,248 | 5,793.77 | 609 | 27.09 | 1,570.31 | 27.1 | 1,572.88 | 27.15 | +2.58 | +42.28 | 1 | 0.04 |
| 2026/03/26 | 26.35 | -0.25 | -0.94 | 1,735 | 4,625.13 | 559 | 32.23 | 1,496.21 | 32.35 | 1,492.6 | 32.27 | -3.62 | -64.67 | 0 | 0 |
| 2026/03/25 | 26.6 | +0.35 | +1.33 | 1,186 | 3,163.12 | 281 | 23.69 | 748.94 | 23.68 | 750.07 | 23.71 | +1.13 | +40.21 | 0 | 0 |
| 2026/03/24 | 26.25 | -0.15 | -0.57 | 1,764 | 4,682.39 | 526 | 29.81 | 1,393.4 | 29.76 | 1,398.17 | 29.86 | +4.78 | +90.78 | 0 | 0 |
| 2026/03/23 | 26.4 | -1.1 | -4 | 3,131 | 8,315.81 | 864 | 27.59 | 2,294.25 | 27.59 | 2,296.19 | 27.61 | +1.94 | +22.45 | 10 | 0.32 |
| 2026/03/20 | 27.5 | -0.45 | -1.61 | 2,589 | 7,196.15 | 820 | 31.68 | 2,288.84 | 31.81 | 2,287.09 | 31.78 | -1.75 | -21.34 | 0 | 0 |
| 2026/03/19 | 27.95 | -0.45 | -1.58 | 2,584 | 7,285.96 | 836 | 32.35 | 2,355.99 | 32.34 | 2,360.13 | 32.39 | +4.14 | +49.58 | 0 | 0 |
| 2026/03/18 | 28.4 | +0.2 | +0.71 | 4,522 | 12,856.4 | 1,544 | 34.15 | 4,377.19 | 34.05 | 4,389 | 34.14 | +11.81 | +76.49 | 0 | 0 |
| 2026/03/17 | 28.2 | +0.75 | +2.73 | 2,901 | 8,244.29 | 943 | 32.5 | 2,673.36 | 32.43 | 2,680.23 | 32.51 | +6.88 | +72.91 | 1 | 0.03 |
| 2026/03/16 | 27.45 | +0.05 | +0.18 | 2,553 | 7,026.44 | 879 | 34.43 | 2,417.22 | 34.4 | 2,422.45 | 34.48 | +5.23 | +59.5 | 1 | 0.04 |
| 2026/03/13 | 27.4 | -0.45 | -1.62 | 2,408 | 6,592.67 | 831 | 34.51 | 2,270.16 | 34.43 | 2,273.84 | 34.49 | +3.69 | +44.34 | 1 | 0.04 |
| 2026/03/12 | 27.85 | -0.8 | -2.79 | 2,627 | 7,379.53 | 728 | 27.72 | 2,048.12 | 27.75 | 2,047.81 | 27.75 | -0.32 | -4.4 | 2 | 0.08 |
| 2026/03/11 | 28.65 | +1.35 | +4.95 | 2,178 | 6,170.81 | 344 | 15.79 | 967.61 | 15.68 | 977.81 | 15.85 | +10.21 | +296.66 | 0 | 0 |
| 2026/03/10 | 27.3 | +0.35 | +1.3 | 2,249 | 6,173.3 | 755 | 33.56 | 2,067.66 | 33.49 | 2,074.16 | 33.6 | +6.5 | +86.16 | 0 | 0 |
| 2026/03/09 | 26.95 | -1.85 | -6.42 | 3,651 | 9,742.22 | 805 | 22.05 | 2,144.74 | 22.01 | 2,156.26 | 22.13 | +11.52 | +143.11 | 0 | 0 |
| 2026/03/06 | 28.8 | +0 | +0 | 2,461 | 7,100.68 | 897 | 36.45 | 2,579.91 | 36.33 | 2,594.91 | 36.54 | +14.99 | +167.17 | 0 | 0 |
| 2026/03/05 | 28.8 | +0.55 | +1.95 | 2,851 | 8,247.06 | 1,145 | 40.16 | 3,308.47 | 40.12 | 3,309.92 | 40.13 | +1.45 | +12.62 | 9 | 0.32 |
| 2026/03/04 | 28.25 | -1.65 | -5.52 | 6,093 | 17,208.45 | 1,878 | 30.82 | 5,313.45 | 30.88 | 5,322.81 | 30.93 | +9.36 | +49.84 | 1 | 0.02 |
| 2026/03/03 | 29.9 | -0.95 | -3.08 | 5,405 | 16,391.24 | 1,712 | 31.67 | 5,217.19 | 31.83 | 5,225.22 | 31.88 | +8.02 | +46.85 | 8 | 0.15 |
| 2026/03/02 | 30.85 | -0.15 | -0.48 | 4,894 | 14,957.59 | 1,520 | 31.06 | 4,614.4 | 30.85 | 4,661.34 | 31.16 | +46.94 | +308.82 | 4 | 0.08 |
| 2026/02/26 | 31 | +0.7 | +2.31 | 5,209 | 16,102.47 | 1,387 | 26.63 | 4,266.57 | 26.5 | 4,281.89 | 26.59 | +15.31 | +110.42 | 3 | 0.06 |
| 2026/02/25 | 30.3 | -0.4 | -1.3 | 4,415 | 13,432.38 | 1,228 | 27.81 | 3,734.15 | 27.8 | 3,747.97 | 27.9 | +13.82 | +112.58 | 11 | 0.25 |
| 2026/02/24 | 30.7 | +0.7 | +2.33 | 8,176 | 25,036.06 | 2,652 | 32.44 | 8,090.73 | 32.32 | 8,129.59 | 32.47 | +38.87 | +146.55 | 1 | 0.01 |
| 2026/02/23 | 30 | +1.85 | +6.57 | 6,418 | 18,894.25 | 1,843 | 28.71 | 5,378.35 | 28.47 | 5,430.15 | 28.74 | +51.8 | +281.09 | 11 | 0.17 |
| 2026/02/11 | 28.15 | +0 | +0 | 2,465 | 6,932.26 | 657 | 26.65 | 1,847.49 | 26.65 | 1,851.59 | 26.71 | +4.09 | +62.33 | 1 | 0.04 |
| 2026/02/10 | 28.15 | -0.35 | -1.23 | 3,732 | 10,543.27 | 1,183 | 31.7 | 3,349.8 | 31.77 | 3,347.51 | 31.75 | -2.28 | -19.27 | 5 | 0.13 |
| 2026/02/09 | 28.5 | +0.75 | +2.7 | 3,391 | 9,655.17 | 1,293 | 38.13 | 3,676.86 | 38.08 | 3,683.22 | 38.15 | +6.37 | +49.27 | 2 | 0.06 |
| 2026/02/06 | 27.75 | -1.35 | -4.64 | 6,126 | 17,093.03 | 2,286 | 37.31 | 6,380.71 | 37.33 | 6,390.72 | 37.39 | +10.01 | +43.77 | 16 | 0.26 |
| 2026/02/05 | 29.1 | -0.6 | -2.02 | 5,007 | 14,740.28 | 1,786 | 35.67 | 5,271.59 | 35.76 | 5,269.65 | 35.75 | -1.94 | -10.86 | 9 | 0.18 |
| 2026/02/04 | 29.7 | +0.8 | +2.77 | 4,422 | 13,004.83 | 1,878 | 42.47 | 5,503 | 42.32 | 5,513.31 | 42.39 | +10.31 | +54.9 | 3 | 0.07 |
| 2026/02/03 | 28.9 | -0.45 | -1.53 | 8,163 | 23,956 | 3,504 | 42.92 | 10,296.4 | 42.98 | 10,325.15 | 43.1 | +28.75 | +82.05 | 56 | 0.69 |
| 2026/02/02 | 29.35 | +0.35 | +1.21 | 10,168 | 29,677.04 | 5,456 | 53.66 | 15,910.64 | 53.61 | 15,939.84 | 53.71 | +29.2 | +53.53 | 11 | 0.11 |
| 2026/01/30 | 29 | -1.75 | -5.69 | 14,217 | 41,971.06 | 4,592 | 32.3 | 13,610.82 | 32.43 | 13,587.06 | 32.37 | -23.76 | -51.74 | 12 | 0.08 |
| 2026/01/29 | 30.75 | -1.8 | -5.53 | 14,462 | 45,240.9 | 4,119 | 28.48 | 12,911.44 | 28.54 | 12,933.49 | 28.59 | +22.05 | +53.52 | 5 | 0.03 |
| 2026/01/28 | 32.55 | +0.35 | +1.09 | 10,914 | 35,466.45 | 4,406 | 40.37 | 14,320.92 | 40.38 | 14,345.09 | 40.45 | +24.17 | +54.86 | 13 | 0.12 |
| 2026/01/27 | 32.2 | -2 | -5.85 | 19,540 | 64,144.4 | 7,142 | 36.55 | 23,463.41 | 36.58 | 23,465.12 | 36.58 | +1.71 | +2.39 | 2 | 0.01 |
| 2026/01/26 | 34.2 | -0.85 | -2.43 | 23,511 | 80,544.42 | 11,680 | 49.68 | 40,017.86 | 49.68 | 40,151.85 | 49.85 | +133.99 | +114.71 | 27 | 0.11 |
| 2026/01/23 | 35.05 | -3.5 | -9.08 | 49,413 | 178,441.96 | 22,062 | 44.65 | 79,667.88 | 44.65 | 79,581.24 | 44.6 | -86.64 | -39.27 | 40 | 0.08 |
| 2026/01/22 | 38.55 | +1.55 | +4.19 | 87,575 | 340,442.53 | 52,963 | 60.48 | 205,844.67 | 60.46 | 205,869.57 | 60.47 | +24.9 | +4.7 | 144 | 0.16 |
| 2026/01/21 | 37 | +3.35 | +9.96 | 71,697 | 254,872.68 | 35,178 | 49.06 | 123,234.35 | 48.35 | 125,170.59 | 49.11 | +1,936.23 | +550.41 | 79 | 0.11 |
| 2026/01/20 | 33.65 | +3.05 | +9.97 | 50,970 | 165,826.33 | 21,906 | 42.98 | 70,412.94 | 42.46 | 71,132.07 | 42.9 | +719.13 | +328.28 | 60 | 0.12 |
| 2026/01/19 | 30.6 | -1.65 | -5.12 | 52,737 | 167,525.57 | 22,860 | 43.35 | 72,630.95 | 43.36 | 72,941.27 | 43.54 | +310.32 | +135.75 | 191 | 0.36 |
| 2026/01/16 | 32.25 | +2.9 | +9.88 | 21,854 | 68,354.2 | 5,761 | 26.36 | 17,546.7 | 25.67 | 17,897.67 | 26.18 | +350.96 | +609.21 | 14 | 0.06 |
| 2026/01/15 | 29.35 | +0.3 | +1.03 | 8,245 | 24,167.15 | 3,258 | 39.52 | 9,542.68 | 39.49 | 9,540.94 | 39.48 | -1.74 | -5.33 | 3 | 0.04 |
| 2026/01/14 | 29.05 | +1.05 | +3.75 | 7,373 | 21,242.45 | 2,227 | 30.21 | 6,389.86 | 30.08 | 6,423.72 | 30.24 | +33.85 | +152 | 7 | 0.09 |
| 2026/01/13 | 28 | -0.1 | -0.36 | 5,131 | 14,231.6 | 1,797 | 35.02 | 4,972.52 | 34.94 | 4,994.32 | 35.09 | +21.81 | +121.37 | 8 | 0.16 |
| 2026/01/12 | 28.1 | +0.1 | +0.36 | 3,889 | 11,065.31 | 1,651 | 42.45 | 4,703.46 | 42.51 | 4,710.39 | 42.57 | +6.93 | +41.97 | 0 | 0 |
| 2026/01/09 | 28 | -0.4 | -1.41 | 2,914 | 8,249.31 | 1,411 | 48.42 | 4,002.52 | 48.52 | 3,993.03 | 48.4 | -9.48 | -67.22 | 1 | 0.03 |
| 2026/01/08 | 28.4 | -0.6 | -2.07 | 3,738 | 10,787.47 | 1,652 | 44.19 | 4,789.18 | 44.4 | 4,776.72 | 44.28 | -12.46 | -75.39 | 1 | 0.03 |
| 2026/01/07 | 29 | +1 | +3.57 | 4,665 | 13,353.42 | 1,739 | 37.28 | 4,949.06 | 37.06 | 4,972.84 | 37.24 | +23.79 | +136.77 | 0 | 0 |
| 2026/01/06 | 28 | +0.8 | +2.94 | 3,695 | 10,256.09 | 929 | 25.14 | 2,556.81 | 24.93 | 2,579.48 | 25.15 | +22.67 | +244.03 | 5 | 0.14 |
| 2026/01/05 | 27.2 | -1.6 | -5.56 | 6,432 | 17,710.63 | 1,662 | 25.84 | 4,580.42 | 25.86 | 4,599.48 | 25.97 | +19.05 | +114.65 | -- | -- |
| 2026/01/02 | 28.8 | +0.3 | +1.05 | 2,522 | 7,294.91 | 645 | 25.57 | 1,865.05 | 25.57 | 1,865.79 | 25.58 | +0.74 | +11.55 | -- | -- |
| 2025/12/31 | 28.5 | -0.65 | -2.23 | 6,062 | 17,728.77 | 2,383 | 39.31 | 7,012.56 | 39.55 | 7,013.43 | 39.56 | +0.87 | +3.65 | -- | -- |
| 2025/12/30 | 29.15 | +0.4 | +1.39 | 2,732 | 7,892.35 | 888 | 32.51 | 2,559.32 | 32.43 | 2,564.35 | 32.49 | +5.03 | +56.59 | -- | -- |
| 2025/12/29 | 28.75 | -0.6 | -2.04 | 3,468 | 10,041.71 | 634 | 18.28 | 1,840.49 | 18.33 | 1,837.73 | 18.3 | -2.75 | -43.45 | -- | -- |
| 2025/12/26 | 29.35 | +0.1 | +0.34 | 2,710 | 7,904.07 | 722 | 26.64 | 2,106.28 | 26.65 | 2,107.14 | 26.66 | +0.85 | +11.84 | -- | -- |
| 2025/12/19 | 29.2 | -0.1 | -0.34 | 2,206 | 6,483.87 | 478 | 21.67 | 1,406.18 | 21.69 | 1,408.45 | 21.72 | +2.27 | +47.38 | -- | -- |
| 2025/12/18 | 29.3 | -0.2 | -0.68 | 1,944 | 5,724.62 | 599 | 30.82 | 1,767.11 | 30.87 | 1,767.22 | 30.87 | +0.12 | +2 | -- | -- |
| 2025/12/17 | 29.5 | -0.65 | -2.16 | 4,059 | 12,073.26 | 1,598 | 39.37 | 4,760.1 | 39.43 | 4,757.07 | 39.4 | -3.03 | -18.96 | -- | -- |
| 2025/12/16 | 30.15 | -1.1 | -3.52 | 20,073 | 62,879.67 | 10,980 | 54.7 | 34,370.46 | 54.66 | 34,406.21 | 54.72 | +35.76 | +32.56 | -- | -- |
| 2025/12/15 | 31.25 | +1.05 | +3.48 | 4,849 | 14,853.53 | 1,418 | 29.24 | 4,283.51 | 28.84 | 4,332.65 | 29.17 | +49.15 | +346.61 | -- | -- |
| 2025/11/26 | 28.6 | +0.2 | +0.7 | 1,654 | 4,810.95 | 681 | 40.72 | 1,960.19 | 40.74 | 1,959.11 | 40.72 | -1.09 | -16.01 | -- | -- |
| 2025/11/25 | 28.4 | +0.6 | +2.16 | 1,438 | 4,067.48 | 466 | 32.42 | 1,317.85 | 32.4 | 1,320.42 | 32.46 | +2.58 | +55.26 | -- | -- |
| 2025/11/24 | 27.8 | -0.95 | -3.3 | 3,194 | 8,975.68 | 1,123 | 35.16 | 3,159.79 | 35.2 | 3,166.55 | 35.28 | +6.76 | +60.2 | -- | -- |
| 2025/11/21 | 28.75 | -1.05 | -3.52 | 2,624 | 7,595.71 | 1,056 | 40.24 | 3,059.7 | 40.28 | 3,061.28 | 40.3 | +1.58 | +14.96 | -- | -- |
| 2025/11/20 | 29.8 | +0.85 | +2.94 | 3,059 | 9,108.48 | 1,214 | 39.69 | 3,605.2 | 39.58 | 3,620.01 | 39.74 | +14.81 | +122.03 | -- | -- |
| 2025/11/19 | 28.95 | -1.3 | -4.3 | 5,532 | 16,162.99 | 2,041 | 36.89 | 5,964.47 | 36.9 | 5,981.23 | 37.01 | +16.77 | +82.14 | -- | -- |
| 2025/11/18 | 30.25 | -0.3 | -0.98 | 6,022 | 18,402.35 | 3,031 | 50.33 | 9,279.17 | 50.42 | 9,282.8 | 50.44 | +3.62 | +11.96 | -- | -- |
| 2025/11/17 | 30.55 | +0.85 | +2.86 | 7,115 | 21,937.71 | 2,690 | 37.81 | 8,270.39 | 37.7 | 8,288.87 | 37.78 | +18.48 | +68.72 | -- | -- |
| 2025/11/14 | 29.7 | -1.85 | -5.86 | 8,615 | 26,308.16 | 2,291 | 26.59 | 7,011.63 | 26.65 | 7,012.11 | 26.65 | +0.48 | +2.12 | -- | -- |
| 2025/11/13 | 31.55 | +1.15 | +3.78 | 12,844 | 40,116.12 | 5,580 | 43.45 | 17,350.01 | 43.25 | 17,464.22 | 43.53 | +114.21 | +204.68 | -- | -- |
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。
