2061
17.8
TWD-0.25 (-1.39%)
2025.07.07收盤
風青－現股當沖
風青最新現股當沖狀況
整理風青最新(2025/07/07) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的25%。當日現股當沖之總損益為+1,700元、每張平均損益則為+283元。
開盤價
17.3
收盤價
17.8
當日範圍
17.3 - 17.8
成交張數
24
開盤價(昨)
18.05
收盤價(昨)
18.05
昨日範圍
17.95 - 18.25
成交張數(昨)
120
成交金額
42.25萬
成交金額(昨)
216.49萬
52週範圍
14.8 - 29.35
發行股數
5738萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
17.3
收盤價
17.8
成交張數
24
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(%) | ||||||
| 2025/07/07 | 17.8 | -0.25 | -1.39 | 24 | 42.26 | 6 | 25 | 10.4 | 24.61 | 10.57 | 25.01 | +0.17 | +283.33 | 0 | 0 |
| 2025/07/04 | 18.05 | +0 | +0 | 120 | 216.49 | 12 | 10 | 21.74 | 10.04 | 21.68 | 10.01 | -0.07 | -54.17 | 0 | 0 |
| 2025/07/03 | 18.05 | +0.1 | +0.56 | 54 | 97.59 | 5 | 9.26 | 9.02 | 9.24 | 9.06 | 9.28 | +0.04 | +80 | 0 | 0 |
| 2025/07/02 | 17.95 | +0.2 | +1.13 | 52 | 93.07 | 9 | 17.31 | 16.11 | 17.3 | 16.15 | 17.35 | +0.04 | +50 | 0 | 0 |
| 2025/07/01 | 17.75 | -0.25 | -1.39 | 89 | 158.73 | 16 | 17.98 | 28.41 | 17.9 | 28.53 | 17.97 | +0.12 | +75 | 0 | 0 |
| 2025/06/30 | 18 | -0.25 | -1.37 | 23 | 41.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 18.25 | -0.25 | -1.35 | 65 | 119.69 | 17 | 26.15 | 31.34 | 26.19 | 31.43 | 26.26 | +0.08 | +47.06 | 0 | 0 |
| 2025/06/26 | 18.5 | -0.25 | -1.33 | 82 | 152.46 | 18 | 21.95 | 33.52 | 21.99 | 33.4 | 21.9 | -0.12 | -69.44 | 0 | 0 |
| 2025/06/25 | 18.75 | +0.25 | +1.35 | 105 | 193.88 | 24 | 22.86 | 44.51 | 22.96 | 44.45 | 22.93 | -0.06 | -22.92 | 0 | 0 |
| 2025/06/24 | 18.5 | +0.2 | +1.09 | 63 | 116.92 | 3 | 4.76 | 5.57 | 4.76 | 5.6 | 4.79 | +0.03 | +100 | 0 | 0 |
| 2025/06/23 | 18.3 | -0.65 | -3.43 | 108 | 198.91 | 13 | 12.04 | 24.02 | 12.08 | 24.19 | 12.16 | +0.17 | +126.92 | 0 | 0 |
| 2025/06/20 | 18.95 | +0.1 | +0.53 | 350 | 666.88 | 126 | 36 | 242.09 | 36.3 | 240.06 | 36 | -2.03 | -161.11 | 0 | 0 |
| 2025/06/19 | 18.85 | -0.15 | -0.79 | 135 | 256.22 | 27 | 20 | 51.12 | 19.95 | 51.43 | 20.07 | +0.32 | +116.67 | 0 | 0 |
| 2025/06/18 | 19 | +0.5 | +2.7 | 106 | 199.68 | 17 | 16.04 | 32.05 | 16.05 | 31.98 | 16.02 | -0.07 | -38.24 | 0 | 0 |
| 2025/06/17 | 18.5 | +0.3 | +1.65 | 441 | 839.99 | 211 | 47.85 | 400.51 | 47.68 | 403.16 | 48 | +2.65 | +125.59 | 0 | 0 |
| 2025/06/16 | 18.2 | +0.05 | +0.28 | 77 | 139.6 | 24 | 31.17 | 43.61 | 31.24 | 43.52 | 31.17 | -0.09 | -37.5 | 0 | 0 |
| 2025/06/13 | 18.15 | +0 | +0 | 66 | 120 | 18 | 27.27 | 32.63 | 27.19 | 33.09 | 27.57 | +0.46 | +255.56 | 0 | 0 |
| 2025/06/12 | 18.15 | +0.15 | +0.83 | 87 | 157.79 | 8 | 9.2 | 14.52 | 9.2 | 14.54 | 9.22 | +0.03 | +31.25 | 0 | 0 |
| 2025/06/11 | 18 | +0.55 | +3.15 | 161 | 289.44 | 21 | 13.04 | 37.63 | 13 | 37.79 | 13.06 | +0.15 | +73.81 | 0 | 0 |
| 2025/06/10 | 17.45 | -0.05 | -0.29 | 90 | 158.06 | 13 | 14.44 | 22.8 | 14.43 | 23.03 | 14.57 | +0.23 | +173.08 | 0 | 0 |
| 2025/06/09 | 17.5 | -0.2 | -1.13 | 32 | 56.1 | 4 | 12.5 | 7 | 12.47 | 7.05 | 12.57 | +0.06 | +137.5 | 0 | 0 |
| 2025/06/06 | 17.7 | -0.05 | -0.28 | 26 | 46.3 | 1 | 3.85 | 1.77 | 3.82 | 1.79 | 3.87 | +0.02 | +200 | 0 | 0 |
| 2025/06/05 | 17.75 | +0.3 | +1.72 | 97 | 172.02 | 7 | 7.22 | 12.39 | 7.2 | 12.41 | 7.21 | +0.02 | +28.57 | 0 | 0 |
| 2025/06/04 | 17.45 | +0.4 | +2.35 | 132 | 231.63 | 41 | 31.06 | 71.59 | 30.91 | 72.08 | 31.12 | +0.48 | +118.29 | 0 | 0 |
| 2025/06/03 | 17.05 | +0.05 | +0.29 | 15 | 25.64 | 6 | 40 | 10.23 | 39.9 | 10.29 | 40.15 | +0.07 | +108.33 | 0 | 0 |
| 2025/06/02 | 17 | -0.2 | -1.16 | 74 | 125.31 | 33 | 44.59 | 55.86 | 44.58 | 55.96 | 44.66 | +0.1 | +30.3 | 0 | 0 |
| 2025/05/29 | 17.2 | +0.3 | +1.78 | 700 | 1,248.63 | 458 | 65.43 | 823.45 | 65.95 | 814.75 | 65.25 | -8.69 | -189.74 | 0 | 0 |
| 2025/05/28 | 16.9 | +0 | +0 | 68 | 114.99 | 1 | 1.47 | 1.68 | 1.46 | 1.69 | 1.47 | +0.01 | +100 | 0 | 0 |
| 2025/05/27 | 16.9 | -0.55 | -3.15 | 179 | 305.65 | 23 | 12.85 | 39.4 | 12.89 | 39.24 | 12.84 | -0.15 | -67.39 | 0 | 0 |
| 2025/05/26 | 17.45 | -0.4 | -2.24 | 78 | 136.59 | 19 | 24.36 | 33.3 | 24.38 | 33.41 | 24.46 | +0.12 | +63.16 | 0 | 0 |
| 2025/05/23 | 17.85 | -0.2 | -1.11 | 63 | 112.16 | 13 | 20.63 | 23.23 | 20.72 | 23.14 | 20.64 | -0.09 | -69.23 | 0 | 0 |
| 2025/05/22 | 18.05 | +0.2 | +1.12 | 22 | 39.57 | 7 | 31.82 | 12.6 | 31.84 | 12.56 | 31.74 | -0.04 | -57.14 | 0 | 0 |
| 2025/05/21 | 17.85 | -0.05 | -0.28 | 78 | 139.54 | 9 | 11.54 | 16.06 | 11.51 | 16.2 | 11.61 | +0.14 | +161.11 | 0 | 0 |
| 2025/05/20 | 17.9 | -0.05 | -0.28 | 35 | 62.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 17.95 | -0.25 | -1.37 | 50 | 90.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 18.2 | +0.1 | +0.55 | 76 | 139.99 | 15 | 19.74 | 27.48 | 19.63 | 27.8 | 19.86 | +0.31 | +206.67 | 0 | 0 |
| 2025/05/15 | 18.1 | -0.5 | -2.69 | 49 | 89.82 | 6 | 12.24 | 11.04 | 12.3 | 11.14 | 12.4 | +0.1 | +158.33 | 0 | 0 |
| 2025/05/14 | 18.6 | +0.4 | +2.2 | 102 | 188.15 | 13 | 12.75 | 23.77 | 12.63 | 24.02 | 12.76 | +0.25 | +192.31 | 0 | 0 |
| 2025/05/13 | 18.2 | +0.1 | +0.55 | 87 | 158.06 | 16 | 18.39 | 28.89 | 18.28 | 29.07 | 18.39 | +0.17 | +109.38 | 0 | 0 |
| 2025/05/12 | 18.1 | +0 | +0 | 73 | 132.66 | 25 | 34.25 | 45.23 | 34.09 | 45.55 | 34.34 | +0.33 | +130 | 0 | 0 |
| 2025/05/09 | 18.1 | -0.05 | -0.28 | 64 | 115.8 | 10 | 15.62 | 18.02 | 15.57 | 18.17 | 15.69 | +0.14 | +145 | 0 | 0 |
| 2025/05/08 | 18.15 | +0 | +0 | 39 | 70.96 | 3 | 7.69 | 5.45 | 7.68 | 5.45 | 7.67 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/07 | 18.15 | -0.2 | -1.09 | 78 | 141.25 | 13 | 16.67 | 23.52 | 16.65 | 23.69 | 16.77 | +0.17 | +126.92 | 0 | 0 |
| 2025/05/06 | 18.35 | -0.05 | -0.27 | 103 | 190.08 | 31 | 30.1 | 57.01 | 29.99 | 57.31 | 30.15 | +0.31 | +100 | 0 | 0 |
| 2025/05/05 | 18.4 | -0.75 | -3.92 | 146 | 272.62 | 62 | 42.47 | 116.5 | 42.74 | 116.17 | 42.61 | -0.34 | -54.03 | 1 | 0.68 |
| 2025/05/02 | 19.15 | +0.55 | +2.96 | 210 | 402.22 | 65 | 30.95 | 124.41 | 30.93 | 125.17 | 31.12 | +0.77 | +117.69 | 0 | 0 |
| 2025/04/30 | 18.6 | -0.45 | -2.36 | 77 | 145.03 | 11 | 14.29 | 20.66 | 14.24 | 20.81 | 14.35 | +0.15 | +140.91 | 0 | 0 |
| 2025/04/29 | 19.05 | +0 | +0 | 150 | 288.5 | 49 | 32.67 | 94.39 | 32.72 | 94.42 | 32.73 | +0.03 | +5.1 | 0 | 0 |
| 2025/04/28 | 19.05 | +0.25 | +1.33 | 123 | 232.12 | 13 | 10.57 | 24.49 | 10.55 | 24.69 | 10.64 | +0.2 | +153.85 | 0 | 0 |
| 2025/04/25 | 18.8 | +0.75 | +4.16 | 505 | 977.27 | 197 | 39.01 | 385.54 | 39.45 | 378.05 | 38.68 | -7.49 | -380.2 | 6 | 1.19 |
| 2025/04/24 | 18.05 | -0.15 | -0.82 | 69 | 125.3 | 12 | 17.39 | 21.65 | 17.28 | 21.79 | 17.39 | +0.14 | +116.67 | 0 | 0 |
| 2025/04/23 | 18.2 | +0.5 | +2.82 | 414 | 780.7 | 169 | 40.82 | 321.43 | 41.17 | 313.91 | 40.21 | -7.52 | -444.97 | 0 | 0 |
| 2025/04/22 | 17.7 | -0.3 | -1.67 | 42 | 74.64 | 7 | 16.67 | 12.47 | 16.71 | 12.47 | 16.71 | +0.01 | +7.14 | 0 | 0 |
| 2025/04/21 | 18 | +0 | +0 | 123 | 220.37 | 11 | 8.94 | 19.8 | 8.98 | 19.78 | 8.98 | -0.01 | -13.64 | 0 | 0 |
| 2025/04/18 | 18 | -0.2 | -1.1 | 23 | 41.72 | 5 | 21.74 | 9.11 | 21.82 | 9.05 | 21.69 | -0.06 | -110 | 0 | 0 |
| 2025/04/17 | 18.2 | +0.15 | +0.83 | 91 | 164.94 | 21 | 23.08 | 38.05 | 23.07 | 38.03 | 23.06 | -0.01 | -7.14 | 0 | 0 |
| 2025/04/16 | 18.05 | -0.35 | -1.9 | 213 | 388.55 | 94 | 44.13 | 171.82 | 44.22 | 171.51 | 44.14 | -0.31 | -32.98 | 0 | 0 |
| 2025/04/15 | 18.4 | +1.65 | +9.85 | 714 | 1,291.11 | 453 | 63.45 | 813.99 | 63.05 | 821.66 | 63.64 | +7.67 | +169.43 | 0 | 0 |
| 2025/04/14 | 16.75 | +0.2 | +1.21 | 279 | 475.15 | 98 | 35.13 | 166.69 | 35.08 | 166.91 | 35.13 | +0.21 | +21.43 | 0 | 0 |
| 2025/04/11 | 16.55 | +0.3 | +1.85 | 247 | 399.31 | 106 | 42.91 | 169.84 | 42.53 | 172.54 | 43.21 | +2.7 | +254.72 | 0 | 0 |
| 2025/04/10 | 16.25 | +1.45 | +9.8 | 517 | 835.89 | 166 | 32.11 | 267.75 | 32.03 | 267.95 | 32.06 | +0.2 | +11.75 | 0 | 0 |
| 2025/04/09 | 14.8 | -1.6 | -9.76 | 729 | 1,136.37 | 215 | 29.49 | 339.15 | 29.85 | 341.54 | 30.06 | +2.38 | +110.7 | 0 | 0 |
| 2025/04/08 | 16.4 | -1.8 | -9.89 | 473 | 778.03 | 86 | 18.18 | 141.49 | 18.19 | 142.61 | 18.33 | +1.12 | +130.81 | 0 | 0 |
| 2025/04/07 | 18.2 | -2 | -9.9 | 24 | 44.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 20.2 | -0.2 | -0.98 | 180 | 360.72 | 45 | 24.94 | 89.58 | 24.83 | 90.31 | 25.03 | +0.72 | +160 | 0 | 0 |
| 2025/04/01 | 20.4 | +0.45 | +2.26 | 155 | 315.52 | 49 | 31.63 | 99.7 | 31.6 | 100.28 | 31.78 | +0.58 | +119.39 | 0 | 0 |
| 2025/03/31 | 19.95 | -2.15 | -9.73 | 611 | 1,251.53 | 156 | 25.52 | 320.79 | 25.63 | 320.75 | 25.63 | -0.03 | -1.92 | 0 | 0 |
| 2025/03/28 | 22.1 | -0.65 | -2.86 | 717 | 1,574.36 | 273 | 38.06 | 601.41 | 38.2 | 603.88 | 38.36 | +2.46 | +90.29 | 0 | 0 |
| 2025/03/27 | 22.75 | +0.05 | +0.22 | 364 | 820.01 | 108 | 29.69 | 242.65 | 29.59 | 243.75 | 29.72 | +1.1 | +101.85 | 0 | 0 |
| 2025/03/26 | 22.7 | -0.4 | -1.73 | 969 | 2,226.33 | 465 | 47.99 | 1,068.87 | 48.01 | 1,069.51 | 48.04 | +0.64 | +13.76 | 0 | 0 |
| 2025/03/25 | 23.1 | +0.6 | +2.67 | 1,615 | 3,710.07 | 681 | 42.16 | 1,564.87 | 42.18 | 1,564.58 | 42.17 | -0.28 | -4.19 | 0 | 0 |
| 2025/03/24 | 22.5 | +1.5 | +7.14 | 1,938 | 4,341.05 | 919 | 47.42 | 2,061.62 | 47.49 | 2,076.42 | 47.83 | +14.79 | +160.99 | 1 | 0.05 |
| 2025/03/21 | 21 | -0.3 | -1.41 | 286 | 608.09 | 41 | 14.32 | 87.26 | 14.35 | 87.39 | 14.37 | +0.14 | +32.93 | 0 | 0 |
| 2025/03/20 | 21.3 | +0.75 | +3.65 | 385 | 808.9 | 50 | 12.99 | 105.02 | 12.98 | 105.33 | 13.02 | +0.3 | +61 | 0 | 0 |
| 2025/03/19 | 20.55 | +0.05 | +0.24 | 378 | 784.22 | 113 | 29.86 | 233.27 | 29.75 | 233.54 | 29.78 | +0.27 | +23.89 | 0 | 0 |
| 2025/03/18 | 20.5 | +0.05 | +0.24 | 298 | 603.69 | 114 | 38.28 | 231.44 | 38.34 | 231.26 | 38.31 | -0.18 | -15.79 | 0 | 0 |
| 2025/03/17 | 20.45 | -0.05 | -0.24 | 268 | 550.35 | 58 | 21.64 | 119.5 | 21.71 | 119.19 | 21.66 | -0.32 | -55.17 | 0 | 0 |
| 2025/03/14 | 20.5 | +0.2 | +0.99 | 525 | 1,098.16 | 199 | 37.87 | 412.99 | 37.61 | 414.04 | 37.7 | +1.05 | +52.76 | 0 | 0 |
| 2025/03/13 | 20.3 | -0.45 | -2.17 | 428 | 892.93 | 113 | 26.41 | 235.85 | 26.41 | 235.51 | 26.37 | -0.34 | -30.53 | 0 | 0 |
| 2025/03/12 | 20.75 | +0.4 | +1.97 | 547 | 1,132.74 | 299 | 54.63 | 621.32 | 54.85 | 617.25 | 54.49 | -4.07 | -136.12 | 0 | 0 |
| 2025/03/11 | 20.35 | -0.75 | -3.55 | 879 | 1,747.54 | 366 | 41.62 | 723.51 | 41.4 | 730.92 | 41.83 | +7.42 | +202.6 | 2 | 0.23 |
| 2025/03/10 | 21.1 | -0.6 | -2.76 | 742 | 1,584.5 | 324 | 43.64 | 690.18 | 43.56 | 694.94 | 43.86 | +4.76 | +146.91 | 0 | 0 |
| 2025/03/07 | 21.7 | -0.95 | -4.19 | 1,184 | 2,566.59 | 388 | 32.78 | 838.25 | 32.66 | 844 | 32.88 | +5.76 | +148.45 | 4 | 0.34 |
| 2025/03/06 | 22.65 | +0.15 | +0.67 | 1,060 | 2,397.43 | 587 | 55.37 | 1,327.22 | 55.36 | 1,328.18 | 55.4 | +0.95 | +16.27 | 2 | 0.19 |
| 2025/03/05 | 22.5 | +0.2 | +0.9 | 1,890 | 4,195.21 | 1,035 | 54.76 | 2,297.41 | 54.76 | 2,305.18 | 54.95 | +7.78 | +75.12 | 1 | 0.05 |
| 2025/03/04 | 22.3 | +0.2 | +0.9 | 10,221 | 23,448.58 | 7,592 | 74.28 | 17,406.34 | 74.23 | 17,415.34 | 74.27 | +9 | +11.85 | 9 | 0.09 |
| 2025/03/03 | 22.1 | +2 | +9.95 | 2,715 | 5,894.45 | 926 | 34.1 | 1,992.71 | 33.81 | 2,010.67 | 34.11 | +17.95 | +193.9 | 1 | 0.04 |
| 2025/02/27 | 20.1 | -0.65 | -3.13 | 982 | 2,003.1 | 390 | 39.7 | 794.79 | 39.68 | 797.82 | 39.83 | +3.02 | +77.56 | 0 | 0 |
| 2025/02/26 | 20.75 | +0.7 | +3.49 | 4,886 | 10,568.79 | 3,096 | 63.36 | 6,716.71 | 63.55 | 6,698.52 | 63.38 | -18.18 | -58.74 | 6 | 0.12 |
| 2025/02/25 | 20.05 | +0.65 | +3.35 | 441 | 874.13 | 73 | 16.54 | 144.5 | 16.53 | 144.09 | 16.48 | -0.41 | -56.16 | 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。
