6206
137
TWD+6.00 (4.58%)
2026.05.21收盤
飛捷－現股當沖
飛捷最新現股當沖狀況
整理飛捷最新(2026/04/24) 當沖狀況。整體成交張數為319張，佔整體市場成交張數的30.51%。當日現股當沖之總損益為+6,500元、每張平均損益則為+20元。
開盤價
136.5
收盤價
137
當日範圍
133.5 - 137
成交張數
3,787
開盤價(昨)
129.5
收盤價(昨)
131
昨日範圍
126.5 - 131
成交張數(昨)
1,557
成交金額
5.14億
成交金額(昨)
2.01億
52週範圍
88.7 - 140.5
發行股數
1億
市值
196億
現股當沖－歷史逐日資訊
開盤價
136.5
收盤價
137
成交張數
3,787
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 | 105.5 | -1.5 | -1.4 | 1,046 | 11,039.79 | 319 | 30.51 | 3,369.35 | 30.52 | 3,370 | 30.53 | +0.65 | +20.38 | 0 | 0 |
| 2026/04/23 | 107 | -4.5 | -4.04 | 1,819 | 19,717.07 | 611 | 33.58 | 6,605.65 | 33.5 | 6,647.6 | 33.71 | +41.95 | +686.58 | 0 | 0 |
| 2026/04/22 | 111.5 | +1 | +0.9 | 1,700 | 18,986.1 | 349 | 20.53 | 3,888.15 | 20.48 | 3,896.55 | 20.52 | +8.4 | +240.69 | 0 | 0 |
| 2026/04/21 | 110.5 | +3.5 | +3.27 | 1,826 | 20,085.79 | 533 | 29.19 | 5,859.25 | 29.17 | 5,863.8 | 29.19 | +4.55 | +85.37 | 4 | 0.22 |
| 2026/04/20 | 107 | -1 | -0.93 | 1,079 | 11,669.95 | 238 | 22.05 | 2,571.1 | 22.03 | 2,577.15 | 22.08 | +6.05 | +254.2 | 0 | 0 |
| 2026/04/17 | 108 | +1.5 | +1.41 | 1,379 | 14,922.52 | 385 | 27.91 | 4,152.15 | 27.82 | 4,167.75 | 27.93 | +15.6 | +405.19 | 0 | 0 |
| 2026/04/16 | 106.5 | +3.5 | +3.4 | 1,341 | 14,239.24 | 250 | 18.65 | 2,640.4 | 18.54 | 2,662.8 | 18.7 | +22.4 | +896 | 0 | 0 |
| 2026/04/15 | 103 | +0 | +0 | 515 | 5,341.16 | 136 | 26.42 | 1,412.85 | 26.45 | 1,410.9 | 26.42 | -1.95 | -143.38 | 1 | 0.19 |
| 2026/04/14 | 103 | +1 | +0.98 | 639 | 6,620.93 | 185 | 28.97 | 1,916.65 | 28.95 | 1,915.15 | 28.93 | -1.5 | -81.08 | 0 | 0 |
| 2026/04/13 | 102 | -0.5 | -0.49 | 820 | 8,346.96 | 228 | 27.81 | 2,316.7 | 27.76 | 2,328.8 | 27.9 | +12.1 | +530.7 | 0 | 0 |
| 2026/04/10 | 102.5 | -1 | -0.97 | 752 | 7,783.69 | 166 | 22.08 | 1,721.2 | 22.11 | 1,716 | 22.05 | -5.2 | -313.25 | 1 | 0.13 |
| 2026/04/09 | 103.5 | +0 | +0 | 1,131 | 11,831.33 | 269 | 23.78 | 2,815.25 | 23.79 | 2,815 | 23.79 | -0.25 | -9.29 | 0 | 0 |
| 2026/04/08 | 103.5 | +5.5 | +5.61 | 1,102 | 11,336.32 | 133 | 12.07 | 1,347.91 | 11.89 | 1,364.22 | 12.03 | +16.31 | +1,226.32 | 0 | 0 |
| 2026/04/07 | 98 | +1.3 | +1.34 | 301 | 2,939.75 | 74 | 24.56 | 720.32 | 24.5 | 722.47 | 24.58 | +2.15 | +290.54 | 0 | 0 |
| 2026/04/02 | 96.7 | -2 | -2.03 | 480 | 4,659.55 | 97 | 20.22 | 941.89 | 20.21 | 945.11 | 20.28 | +3.22 | +331.96 | 0 | 0 |
| 2026/04/01 | 98.7 | +2.3 | +2.39 | 240 | 2,364.28 | 55 | 22.92 | 541.77 | 22.91 | 542.27 | 22.94 | +0.5 | +90.91 | 0 | 0 |
| 2026/03/31 | 96.4 | -3.1 | -3.12 | 706 | 6,900.53 | 151 | 21.39 | 1,478.82 | 21.43 | 1,486.42 | 21.54 | +7.6 | +503.31 | 0 | 0 |
| 2026/03/30 | 99.5 | -2 | -1.97 | 395 | 3,935.38 | 80 | 20.27 | 798.84 | 20.3 | 798.83 | 20.3 | -0.01 | -1.25 | 0 | 0 |
| 2026/03/27 | 101.5 | +0.5 | +0.5 | 274 | 2,752.67 | 42 | 15.34 | 421 | 15.29 | 424 | 15.4 | +3 | +714.29 | 1 | 0.37 |
| 2026/03/26 | 101 | -0.5 | -0.49 | 347 | 3,511.71 | 59 | 17.03 | 598.2 | 17.03 | 598.1 | 17.03 | -0.1 | -16.95 | 0 | 0 |
| 2026/03/25 | 101.5 | +1.9 | +1.91 | 467 | 4,736.54 | 66 | 14.13 | 668.8 | 14.12 | 669.9 | 14.14 | +1.1 | +166.67 | 0 | 0 |
| 2026/03/24 | 99.6 | -0.4 | -0.4 | 507 | 5,078.15 | 97 | 19.15 | 972.38 | 19.15 | 972.91 | 19.16 | +0.53 | +54.64 | 0 | 0 |
| 2026/03/23 | 100 | -1 | -0.99 | 597 | 5,974.64 | 159 | 26.62 | 1,585.71 | 26.54 | 1,594.1 | 26.68 | +8.39 | +527.67 | 0 | 0 |
| 2026/03/20 | 101 | -0.5 | -0.49 | 1,043 | 10,669.66 | 297 | 28.47 | 3,041.7 | 28.51 | 3,045.5 | 28.54 | +3.8 | +127.95 | 0 | 0 |
| 2026/03/19 | 101.5 | -4.5 | -4.25 | 1,604 | 16,578.42 | 440 | 27.43 | 4,556.7 | 27.49 | 4,538.9 | 27.38 | -17.8 | -404.55 | 0 | 0 |
| 2026/03/18 | 106 | +2 | +1.92 | 1,011 | 10,705.9 | 288 | 28.49 | 3,045.7 | 28.45 | 3,052 | 28.51 | +6.3 | +218.75 | 0 | 0 |
| 2026/03/17 | 104 | +0.5 | +0.48 | 1,024 | 10,707.12 | 193 | 18.85 | 2,018.2 | 18.85 | 2,017.9 | 18.85 | -0.3 | -15.54 | 0 | 0 |
| 2026/03/16 | 103.5 | +0 | +0 | 1,614 | 16,931.05 | 453 | 28.07 | 4,743 | 28.01 | 4,760.75 | 28.12 | +17.75 | +391.83 | 0 | 0 |
| 2026/03/13 | 103.5 | +1.5 | +1.47 | 2,175 | 22,581.93 | 834 | 38.35 | 8,646.45 | 38.29 | 8,662.45 | 38.36 | +16 | +191.85 | 0 | 0 |
| 2026/03/12 | 102 | -0.5 | -0.49 | 1,383 | 14,122.71 | 594 | 42.95 | 6,062.35 | 42.93 | 6,067.1 | 42.96 | +4.75 | +79.97 | 0 | 0 |
| 2026/03/11 | 102.5 | +1 | +0.99 | 3,640 | 37,714.91 | 1,439 | 39.54 | 14,916.15 | 39.55 | 14,897.45 | 39.5 | -18.7 | -129.95 | 4 | 0.11 |
| 2026/03/10 | 101.5 | +8 | +8.56 | 4,224 | 42,610.16 | 1,398 | 33.1 | 14,047 | 32.97 | 14,152.66 | 33.21 | +105.66 | +755.79 | 1 | 0.02 |
| 2026/03/09 | 93.5 | -0.9 | -0.95 | 1,006 | 9,326.14 | 356 | 35.38 | 3,288.75 | 35.26 | 3,296.22 | 35.34 | +7.47 | +209.83 | 0 | 0 |
| 2026/03/06 | 94.4 | +2.1 | +2.28 | 417 | 3,904.57 | 67 | 16.06 | 622.82 | 15.95 | 625.86 | 16.03 | +3.04 | +453.73 | 0 | 0 |
| 2026/03/05 | 92.3 | +3.6 | +4.06 | 535 | 4,894.21 | 59 | 11.04 | 537.51 | 10.98 | 539.38 | 11.02 | +1.87 | +316.95 | 0 | 0 |
| 2026/03/04 | 88.7 | -4 | -4.31 | 1,298 | 11,629.21 | 302 | 23.26 | 2,711.74 | 23.32 | 2,712.52 | 23.33 | +0.78 | +25.83 | 0 | 0 |
| 2026/03/03 | 92.7 | -0.8 | -0.86 | 426 | 3,951.66 | 101 | 23.72 | 937.59 | 23.73 | 938.29 | 23.74 | +0.7 | +69.31 | 0 | 0 |
| 2026/03/02 | 93.5 | -0.4 | -0.43 | 427 | 3,981.54 | 143 | 33.51 | 1,331.81 | 33.45 | 1,333.42 | 33.49 | +1.61 | +112.59 | 0 | 0 |
| 2026/02/26 | 93.9 | -0.3 | -0.32 | 374 | 3,517.8 | 76 | 20.32 | 714.4 | 20.31 | 714.9 | 20.32 | +0.5 | +65.79 | 0 | 0 |
| 2026/02/25 | 94.2 | -0.2 | -0.21 | 362 | 3,404.34 | 71 | 19.63 | 667.53 | 19.61 | 668.98 | 19.65 | +1.45 | +204.23 | 0 | 0 |
| 2026/02/24 | 94.4 | -1.2 | -1.26 | 711 | 6,762.05 | 190 | 26.72 | 1,805.52 | 26.7 | 1,810.88 | 26.78 | +5.36 | +282.11 | 0 | 0 |
| 2026/02/23 | 95.6 | +2.4 | +2.58 | 899 | 8,548.19 | 172 | 19.13 | 1,631.38 | 19.08 | 1,634.96 | 19.13 | +3.58 | +208.14 | 0 | 0 |
| 2026/02/11 | 93.2 | +0.6 | +0.65 | 361 | 3,349.55 | 102 | 28.27 | 944.68 | 28.2 | 944.95 | 28.21 | +0.27 | +26.47 | 0 | 0 |
| 2026/02/10 | 92.6 | +2.2 | +2.43 | 599 | 5,519.33 | 125 | 20.87 | 1,148.39 | 20.81 | 1,151.81 | 20.87 | +3.42 | +273.6 | 0 | 0 |
| 2026/02/09 | 90.4 | -0.2 | -0.22 | 217 | 1,964.25 | 48 | 22.12 | 435 | 22.15 | 434.93 | 22.14 | -0.07 | -14.58 | 0 | 0 |
| 2026/02/06 | 90.6 | -0.7 | -0.77 | 559 | 5,019.95 | 239 | 42.78 | 2,146.94 | 42.77 | 2,150.66 | 42.84 | +3.72 | +155.65 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
