2061
17.25
TWD+0.90 (5.50%)
2025.11.26收盤
風青－現股當沖
風青最新現股當沖狀況
整理風青最新(2025/11/26) 當沖狀況。整體成交張數為145張，佔整體市場成交張數的61.18%。當日現股當沖之總損益為+2.76萬元、每張平均損益則為+190元。
開盤價
16.55
收盤價
17.25
當日範圍
16.3 - 17.35
成交張數
237
開盤價(昨)
16.8
收盤價(昨)
16.35
昨日範圍
16.35 - 17.65
成交張數(昨)
164
成交金額
399.19萬
成交金額(昨)
278.14萬
52週範圍
14.8 - 23.1
發行股數
5738萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
16.55
收盤價
17.25
成交張數
237
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(%) | ||||||
| 2025/11/26 | 17.25 | +0.9 | +5.5 | 237 | 399.19 | 145 | 61.18 | 244.27 | 61.19 | 247.03 | 61.88 | +2.76 | +190.34 | 0 | 0 |
| 2025/11/25 | 16.35 | +0.3 | +1.87 | 164 | 278.13 | 84 | 51.22 | 144.36 | 51.9 | 143 | 51.42 | -1.35 | -161.31 | 0 | 0 |
| 2025/11/24 | 16.05 | -0.9 | -5.31 | 212 | 346.32 | 44 | 20.75 | 72.27 | 20.87 | 71.69 | 20.7 | -0.57 | -130.68 | 0 | 0 |
| 2025/11/21 | 16.95 | -0.65 | -3.69 | 144 | 245.6 | 15 | 10.42 | 25.83 | 10.52 | 25.91 | 10.55 | +0.07 | +50 | 0 | 0 |
| 2025/11/20 | 17.6 | +0.1 | +0.57 | 31 | 54.7 | 4 | 12.9 | 7.05 | 12.9 | 7.03 | 12.85 | -0.03 | -62.5 | 0 | 0 |
| 2025/11/19 | 17.5 | -0.45 | -2.51 | 39 | 68.5 | 3 | 7.69 | 5.26 | 7.68 | 5.25 | 7.67 | -0.01 | -16.67 | 0 | 0 |
| 2025/11/18 | 17.95 | +0 | +0 | 65 | 115.71 | 15 | 23.08 | 26.74 | 23.11 | 26.84 | 23.19 | +0.1 | +63.33 | 0 | 0 |
| 2025/11/17 | 17.95 | -0.95 | -5.03 | 413 | 754.32 | 214 | 51.82 | 392.35 | 52.01 | 393.19 | 52.12 | +0.83 | +39.02 | 0 | 0 |
| 2025/11/14 | 18.9 | -0.25 | -1.31 | 48 | 91.41 | 5 | 10.42 | 9.53 | 10.42 | 9.61 | 10.51 | +0.08 | +160 | 0 | 0 |
| 2025/11/13 | 19.15 | +0.1 | +0.52 | 64 | 123.3 | 9 | 14.06 | 17.39 | 14.11 | 17.41 | 14.12 | +0.02 | +22.22 | 0 | 0 |
| 2025/11/12 | 19.05 | -0.25 | -1.3 | 86 | 164.06 | 8 | 9.3 | 15.27 | 9.3 | 15.28 | 9.31 | +0.01 | +12.5 | 0 | 0 |
| 2025/11/11 | 19.3 | -0.3 | -1.53 | 65 | 126.54 | 5 | 7.69 | 9.7 | 7.67 | 9.82 | 7.76 | +0.12 | +250 | 0 | 0 |
| 2025/11/10 | 19.6 | +0.9 | +4.81 | 274 | 536.9 | 96 | 35.04 | 188.82 | 35.17 | 187.66 | 34.95 | -1.17 | -121.35 | 0 | 0 |
| 2025/11/07 | 18.7 | +0.2 | +1.08 | 42 | 78.64 | 7 | 16.67 | 13.05 | 16.6 | 13.16 | 16.74 | +0.12 | +164.29 | 0 | 0 |
| 2025/11/06 | 18.5 | -0.5 | -2.63 | 94 | 176.42 | 7 | 7.45 | 13.08 | 7.41 | 13.02 | 7.38 | -0.07 | -92.86 | 0 | 0 |
| 2025/11/05 | 19 | -0.3 | -1.55 | 68 | 129.4 | 3 | 4.41 | 5.69 | 4.4 | 5.71 | 4.42 | +0.03 | +83.33 | 0 | 0 |
| 2025/11/04 | 19.3 | -0.1 | -0.52 | 46 | 89.19 | 3 | 6.52 | 5.82 | 6.52 | 5.86 | 6.57 | +0.04 | +150 | 0 | 0 |
| 2025/11/03 | 19.4 | -0.1 | -0.51 | 38 | 74.06 | 1 | 2.63 | 1.95 | 2.63 | 1.95 | 2.63 | -0.01 | -50 | 0 | 0 |
| 2025/10/31 | 19.5 | -0.15 | -0.76 | 152 | 295.54 | 10 | 6.58 | 19.43 | 6.58 | 19.59 | 6.63 | +0.15 | +155 | 0 | 0 |
| 2025/10/30 | 19.65 | -0.15 | -0.76 | 72 | 141.76 | 7 | 9.72 | 13.76 | 9.71 | 13.84 | 9.76 | +0.08 | +114.29 | 0 | 0 |
| 2025/10/29 | 19.8 | -0.15 | -0.75 | 88 | 173.68 | 16 | 18.18 | 31.64 | 18.22 | 31.55 | 18.16 | -0.1 | -62.5 | 0 | 0 |
| 2025/10/28 | 19.95 | -0.1 | -0.5 | 70 | 139.37 | 2 | 2.86 | 3.96 | 2.84 | 4 | 2.87 | +0.04 | +200 | 0 | 0 |
| 2025/10/27 | 20.05 | +0.35 | +1.78 | 246 | 495.52 | 28 | 11.38 | 56.37 | 11.37 | 56.63 | 11.43 | +0.27 | +94.64 | 0 | 0 |
| 2025/10/23 | 19.7 | -0.3 | -1.5 | 76 | 150.75 | 4 | 5.26 | 7.96 | 5.28 | 7.96 | 5.28 | -0.01 | -12.5 | 0 | 0 |
| 2025/10/22 | 20 | +0.2 | +1.01 | 158 | 311.58 | 46 | 29.11 | 90.57 | 29.07 | 90.5 | 29.05 | -0.07 | -14.13 | 0 | 0 |
| 2025/10/21 | 19.8 | +0.7 | +3.66 | 404 | 801.64 | 129 | 31.93 | 255.57 | 31.88 | 254.87 | 31.79 | -0.71 | -55.04 | 0 | 0 |
| 2025/10/20 | 19.1 | +0 | +0 | 278 | 523.7 | 43 | 15.47 | 80.85 | 15.44 | 81.69 | 15.6 | +0.84 | +195.35 | 0 | 0 |
| 2025/10/17 | 19.1 | +0 | +0 | 72 | 136.74 | 3 | 4.17 | 5.71 | 4.18 | 5.72 | 4.18 | +0.01 | +16.67 | 0 | 0 |
| 2025/10/16 | 19.1 | -0.1 | -0.52 | 118 | 227.06 | 21 | 17.8 | 40.41 | 17.8 | 40.33 | 17.76 | -0.08 | -38.1 | 0 | 0 |
| 2025/10/15 | 19.2 | +0.1 | +0.52 | 46 | 88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/14 | 19.1 | -0.25 | -1.29 | 196 | 377.54 | 66 | 33.67 | 127.91 | 33.88 | 127.67 | 33.82 | -0.23 | -34.85 | 0 | 0 |
| 2025/10/13 | 19.35 | -0.45 | -2.27 | 100 | 193.71 | 3 | 3 | 5.78 | 2.98 | 5.83 | 3.01 | +0.05 | +166.67 | 0 | 0 |
| 2025/10/09 | 19.8 | -0.05 | -0.25 | 333 | 661.35 | 78 | 23.42 | 155.29 | 23.48 | 154.96 | 23.43 | -0.34 | -42.95 | 0 | 0 |
| 2025/10/08 | 19.85 | -0.3 | -1.49 | 233 | 468.77 | 43 | 18.45 | 87.12 | 18.58 | 86.28 | 18.4 | -0.84 | -196.51 | 0 | 0 |
| 2025/10/07 | 20.15 | +0.5 | +2.54 | 609 | 1,230.57 | 148 | 24.3 | 298.32 | 24.24 | 299.31 | 24.32 | +0.99 | +66.89 | 1 | 0.16 |
| 2025/10/03 | 19.65 | -0.1 | -0.51 | 170 | 335.44 | 23 | 13.53 | 45.57 | 13.59 | 45.52 | 13.57 | -0.05 | -21.74 | 0 | 0 |
| 2025/10/02 | 19.75 | +0.2 | +1.02 | 241 | 467.51 | 104 | 43.15 | 201.74 | 43.15 | 202.47 | 43.31 | +0.74 | +71.15 | 0 | 0 |
| 2025/10/01 | 19.55 | -0.7 | -3.46 | 299 | 592.46 | 58 | 19.4 | 114.83 | 19.38 | 115.58 | 19.51 | +0.74 | +128.45 | 0 | 0 |
| 2025/09/30 | 20.25 | +1.5 | +8 | 1,034 | 2,060.53 | 582 | 56.29 | 1,162.2 | 56.4 | 1,159.44 | 56.27 | -2.77 | -47.51 | 1 | 0.1 |
| 2025/09/26 | 18.75 | -0.65 | -3.35 | 2,334 | 4,635.12 | 1,104 | 47.3 | 2,195.52 | 47.37 | 2,186.56 | 47.17 | -8.96 | -81.16 | 4 | 0.17 |
| 2025/09/25 | 19.4 | +1.75 | +9.92 | 1,068 | 2,046.24 | 250 | 23.41 | 466.8 | 22.81 | 479.2 | 23.42 | +12.4 | +496 | 2 | 0.19 |
| 2025/09/24 | 17.65 | +0.4 | +2.32 | 63 | 110.39 | 4 | 6.35 | 6.97 | 6.32 | 7.04 | 6.37 | +0.06 | +150 | 0 | 0 |
| 2025/09/23 | 17.25 | +0.05 | +0.29 | 36 | 61.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/22 | 17.2 | -0.1 | -0.58 | 48 | 82.6 | 5 | 10.42 | 8.55 | 10.35 | 8.61 | 10.42 | +0.06 | +110 | 0 | 0 |
| 2025/09/19 | 17.3 | -0.15 | -0.86 | 54 | 93.19 | 1 | 1.85 | 1.73 | 1.86 | 1.73 | 1.86 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 17.45 | +0.2 | +1.16 | 42 | 72.61 | 6 | 14.29 | 10.3 | 14.19 | 10.43 | 14.36 | +0.12 | +200 | 0 | 0 |
| 2025/09/17 | 17.25 | -0.05 | -0.29 | 73 | 125.7 | 7 | 9.59 | 11.97 | 9.52 | 12.1 | 9.63 | +0.13 | +185.71 | 0 | 0 |
| 2025/09/16 | 17.3 | +0 | +0 | 24 | 41.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/15 | 17.3 | -0.2 | -1.14 | 138 | 239.13 | 3 | 2.17 | 5.19 | 2.17 | 5.19 | 2.17 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 17.5 | -0.4 | -2.23 | 228 | 400.1 | 1 | 0.44 | 1.75 | 0.44 | 1.75 | 0.44 | +0.01 | +50 | 0 | 0 |
| 2025/09/11 | 17.9 | -0.1 | -0.56 | 52 | 93.48 | 2 | 3.85 | 3.59 | 3.84 | 3.58 | 3.83 | -0.01 | -50 | 0 | 0 |
| 2025/09/10 | 18 | +0.1 | +0.56 | 114 | 205.09 | 1 | 0.88 | 1.79 | 0.87 | 1.8 | 0.88 | +0.01 | +100 | 0 | 0 |
| 2025/09/09 | 17.9 | +0.2 | +1.13 | 77 | 138.03 | 2 | 2.6 | 3.54 | 2.56 | 3.6 | 2.61 | +0.07 | +325 | 0 | 0 |
| 2025/09/08 | 17.7 | -0.05 | -0.28 | 251 | 440.4 | 11 | 4.38 | 19.29 | 4.38 | 19.41 | 4.41 | +0.12 | +109.09 | 0 | 0 |
| 2025/09/05 | 17.75 | -0.05 | -0.28 | 29 | 51.49 | 4 | 13.79 | 7.09 | 13.77 | 7.13 | 13.85 | +0.04 | +100 | 0 | 0 |
| 2025/09/04 | 17.8 | +0 | +0 | 43 | 76.22 | 1 | 2.33 | 1.77 | 2.32 | 1.78 | 2.34 | +0.01 | +100 | 0 | 0 |
| 2025/09/03 | 17.8 | +0.25 | +1.42 | 48 | 84.56 | 3 | 6.25 | 5.28 | 6.24 | 5.34 | 6.32 | +0.07 | +216.67 | 0 | 0 |
| 2025/09/02 | 17.55 | -0.05 | -0.28 | 18 | 31.75 | 3 | 16.67 | 5.28 | 16.62 | 5.3 | 16.71 | +0.03 | +100 | 0 | 0 |
| 2025/09/01 | 17.6 | -0.2 | -1.12 | 55 | 96.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 17.8 | -0.05 | -0.28 | 35 | 62.74 | 1 | 2.86 | 1.8 | 2.87 | 1.78 | 2.85 | -0.01 | -150 | 0 | 0 |
| 2025/08/28 | 17.85 | +0.15 | +0.85 | 49 | 87.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/27 | 17.7 | +0.15 | +0.85 | 35 | 61.83 | 2 | 5.71 | 3.51 | 5.68 | 3.54 | 5.72 | +0.03 | +125 | 0 | 0 |
| 2025/08/26 | 17.55 | -0.1 | -0.57 | 69 | 121.12 | 8 | 11.59 | 14.08 | 11.62 | 14.03 | 11.58 | -0.05 | -62.5 | 0 | 0 |
| 2025/08/25 | 17.65 | +0.15 | +0.86 | 32 | 56.94 | 2 | 6.25 | 3.55 | 6.24 | 3.6 | 6.33 | +0.06 | +275 | 0 | 0 |
| 2025/08/22 | 17.5 | +0.05 | +0.29 | 76 | 133.19 | 20 | 26.32 | 35.1 | 26.35 | 35.01 | 26.28 | -0.1 | -47.5 | 0 | 0 |
| 2025/08/21 | 17.45 | +0.1 | +0.58 | 33 | 57.69 | 5 | 15.15 | 8.71 | 15.1 | 8.74 | 15.15 | +0.03 | +60 | 0 | 0 |
| 2025/08/20 | 17.35 | -0.15 | -0.86 | 42 | 73.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/19 | 17.5 | +0 | +0 | 163 | 285.77 | 12 | 7.36 | 21.04 | 7.36 | 21.05 | 7.37 | +0.01 | +12.5 | 0 | 0 |
| 2025/08/18 | 17.5 | -0.05 | -0.28 | 81 | 141.67 | 8 | 9.88 | 13.96 | 9.86 | 14.09 | 9.94 | +0.12 | +150 | 0 | 0 |
| 2025/08/15 | 17.55 | -0.4 | -2.23 | 160 | 281.76 | 8 | 5 | 14.07 | 5 | 14.12 | 5.01 | +0.04 | +56.25 | 5 | 3.12 |
| 2025/08/14 | 17.95 | -0.05 | -0.28 | 79 | 142.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 18 | +0.15 | +0.84 | 63 | 113.19 | 3 | 4.76 | 5.38 | 4.75 | 5.38 | 4.76 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/12 | 17.85 | -0.15 | -0.83 | 49 | 87.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 18 | -0.15 | -0.83 | 41 | 73.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/08 | 18.15 | +0 | +0 | 89 | 161.26 | 6 | 6.74 | 10.88 | 6.75 | 10.89 | 6.75 | +0.01 | +8.33 | 0 | 0 |
| 2025/08/07 | 18.15 | +0 | +0 | 69 | 125.92 | 5 | 7.25 | 9.08 | 7.21 | 9.16 | 7.27 | +0.08 | +160 | 0 | 0 |
| 2025/08/06 | 18.15 | +0.05 | +0.28 | 91 | 165.68 | 9 | 9.89 | 16.39 | 9.9 | 16.37 | 9.88 | -0.03 | -27.78 | 0 | 0 |
| 2025/08/05 | 18.1 | +0.4 | +2.26 | 88 | 157.98 | 1 | 1.14 | 1.81 | 1.15 | 1.81 | 1.15 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 17.7 | +0.05 | +0.28 | 23 | 40.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 17.65 | -0.05 | -0.28 | 34 | 60.19 | 4 | 11.76 | 7.09 | 11.79 | 7.08 | 11.75 | -0.02 | -50 | 0 | 0 |
| 2025/07/31 | 17.7 | +0.05 | +0.28 | 37 | 65.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 17.65 | +0.1 | +0.57 | 41 | 72 | 3 | 7.32 | 5.26 | 7.31 | 5.29 | 7.35 | +0.03 | +100 | 0 | 0 |
| 2025/07/29 | 17.55 | -0.05 | -0.28 | 36 | 63.24 | 1 | 2.78 | 1.76 | 2.79 | 1.76 | 2.78 | -0.01 | -50 | 0 | 0 |
| 2025/07/28 | 17.6 | +0 | +0 | 38 | 66.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 17.6 | +0 | +0 | 47 | 82.97 | 6 | 12.77 | 10.6 | 12.77 | 10.66 | 12.85 | +0.07 | +108.33 | 0 | 0 |
| 2025/07/24 | 17.6 | +0.1 | +0.57 | 30 | 52.66 | 1 | 3.33 | 1.75 | 3.32 | 1.75 | 3.33 | +0.01 | +50 | 0 | 0 |
| 2025/07/23 | 17.5 | -0.05 | -0.28 | 93 | 163.51 | 5 | 5.38 | 8.87 | 5.42 | 8.8 | 5.38 | -0.07 | -130 | 0 | 0 |
| 2025/07/22 | 17.55 | -0.2 | -1.13 | 91 | 161 | 1 | 1.1 | 1.77 | 1.1 | 1.78 | 1.11 | +0.01 | +100 | 0 | 0 |
| 2025/07/21 | 17.75 | +0.05 | +0.28 | 15 | 26.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 17.7 | -0.15 | -0.84 | 104 | 184.53 | 28 | 26.92 | 49.73 | 26.95 | 49.86 | 27.02 | +0.14 | +48.21 | 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。
