2061
19.5
TWD+0.20 (1.04%)
2024.11.21收盤
風青－現股當沖
風青最新現股當沖狀況
整理風青最新(2024/11/21) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的22.37%。當日現股當沖之總損益為-1,250元、每張平均損益則為-74元。
開盤價
19.3
收盤價
19.5
當日範圍
19.3 - 19.8
成交張數
76
開盤價(昨)
19.65
收盤價(昨)
19.3
昨日範圍
19.3 - 19.7
成交張數(昨)
166
成交金額
149.17萬
成交金額(昨)
322.29萬
52週範圍
14.9 - 29.35
發行股數
4711萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
19.5
成交張數
76
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(%) | ||||||
| 11/21 | 19.5 | +0.2 | +1.04 | 76 | 149.18 | 17 | 22.37 | 33.44 | 22.41 | 33.31 | 22.33 | -0.12 | -73.53 | 0 | 0 |
| 11/20 | 19.3 | -0.25 | -1.28 | 166 | 322.29 | 40 | 24.1 | 77.79 | 24.14 | 77.64 | 24.09 | -0.15 | -38.75 | 0 | 0 |
| 11/19 | 19.55 | +0.15 | +0.77 | 98 | 190.54 | 33 | 33.67 | 63.94 | 33.56 | 64.12 | 33.65 | +0.18 | +54.55 | 0 | 0 |
| 11/18 | 19.4 | -0.6 | -3 | 303 | 593.67 | 39 | 12.87 | 76.4 | 12.87 | 76.56 | 12.9 | +0.17 | +42.31 | 0 | 0 |
| 11/15 | 20 | +0.1 | +0.5 | 202 | 404.86 | 40 | 19.8 | 79.99 | 19.76 | 80.08 | 19.78 | +0.09 | +22.5 | 0 | 0 |
| 11/14 | 19.9 | -0.35 | -1.73 | 647 | 1,310.19 | 90 | 13.91 | 182.72 | 13.95 | 181.92 | 13.88 | -0.8 | -88.89 | 0 | 0 |
| 11/13 | 20.25 | +0.35 | +1.76 | 359 | 722.7 | 26 | 7.24 | 52.13 | 7.21 | 52.48 | 7.26 | +0.34 | +130.77 | 0 | 0 |
| 11/12 | 19.9 | -0.1 | -0.5 | 326 | 649.7 | 29 | 8.9 | 57.78 | 8.89 | 57.8 | 8.9 | +0.01 | +3.45 | 0 | 0 |
| 11/11 | 20 | +0.25 | +1.27 | 322 | 641.31 | 34 | 10.56 | 67.66 | 10.55 | 67.47 | 10.52 | -0.19 | -55.88 | 0 | 0 |
| 11/08 | 19.75 | -0.25 | -1.25 | 225 | 449.33 | 26 | 11.56 | 51.7 | 11.51 | 51.97 | 11.56 | +0.27 | +101.92 | 0 | 0 |
| 11/07 | 20 | +0.15 | +0.76 | 217 | 434.26 | 46 | 21.2 | 91.96 | 21.18 | 91.95 | 21.17 | -0.01 | -2.17 | 0 | 0 |
| 11/06 | 19.85 | -0.05 | -0.25 | 270 | 540.13 | 93 | 34.44 | 186.56 | 34.54 | 185.71 | 34.38 | -0.85 | -91.4 | 0 | 0 |
| 11/05 | 19.9 | +0.65 | +3.38 | 751 | 1,511.42 | 247 | 32.89 | 498.87 | 33.01 | 496.51 | 32.85 | -2.35 | -95.34 | 1 | 0.13 |
| 11/04 | 19.25 | -0.15 | -0.77 | 159 | 308.14 | 15 | 9.43 | 28.93 | 9.39 | 29.26 | 9.5 | +0.33 | +216.67 | 0 | 0 |
| 11/01 | 19.4 | +0.25 | +1.31 | 225 | 433.79 | 38 | 16.89 | 72.61 | 16.74 | 73.56 | 16.96 | +0.95 | +250 | 0 | 0 |
| 10/30 | 19.15 | -0.3 | -1.54 | 430 | 827.8 | 42 | 9.77 | 81 | 9.78 | 80.56 | 9.73 | -0.43 | -103.57 | 0 | 0 |
| 10/29 | 19.45 | -1.5 | -7.16 | 862 | 1,688.66 | 152 | 17.63 | 298.49 | 17.68 | 296.38 | 17.55 | -2.11 | -138.82 | 0 | 0 |
| 10/28 | 20.95 | -0.55 | -2.56 | 429 | 904.74 | 40 | 9.32 | 84.74 | 9.37 | 84.22 | 9.31 | -0.53 | -131.25 | 0 | 0 |
| 10/25 | 21.5 | -0.15 | -0.69 | 192 | 414.66 | 11 | 5.73 | 23.77 | 5.73 | 23.66 | 5.71 | -0.1 | -90.91 | 0 | 0 |
| 10/24 | 21.65 | -0.5 | -2.26 | 287 | 627.55 | 25 | 8.71 | 55.07 | 8.78 | 54.59 | 8.7 | -0.47 | -190 | 0 | 0 |
| 10/23 | 22.15 | -0.15 | -0.67 | 216 | 481.85 | 35 | 16.2 | 78.32 | 16.25 | 78.14 | 16.22 | -0.18 | -51.43 | 0 | 0 |
| 10/22 | 22.3 | -0.45 | -1.98 | 163 | 366.17 | 14 | 8.59 | 31.57 | 8.62 | 31.41 | 8.58 | -0.16 | -114.29 | 0 | 0 |
| 10/21 | 22.75 | +0.15 | +0.66 | 118 | 267.77 | 23 | 19.49 | 51.52 | 19.24 | 52.3 | 19.53 | +0.78 | +339.13 | 0 | 0 |
| 10/18 | 22.6 | -1.15 | -4.84 | 367 | 834.98 | 107 | 29.16 | 241.72 | 28.95 | 244.08 | 29.23 | +2.36 | +220.56 | 17 | 4.63 |
| 10/17 | 23.75 | -0.1 | -0.42 | 124 | 293.94 | 17 | 13.71 | 40.31 | 13.71 | 40.35 | 13.73 | +0.04 | +26.47 | 0 | 0 |
| 10/16 | 23.85 | +0.5 | +2.14 | 53 | 124.75 | 3 | 5.66 | 7.02 | 5.63 | 7.07 | 5.66 | +0.04 | +150 | 0 | 0 |
| 10/15 | 23.35 | -0.6 | -2.51 | 107 | 251.98 | 14 | 13.08 | 32.88 | 13.05 | 33.33 | 13.23 | +0.45 | +321.43 | 0 | 0 |
| 10/14 | 23.95 | +0 | +0 | 47 | 113 | 2 | 4.26 | 4.8 | 4.25 | 4.79 | 4.24 | -0.01 | -75 | 0 | 0 |
| 10/11 | 23.95 | -0.25 | -1.03 | 126 | 301.56 | 24 | 19.05 | 57.38 | 19.03 | 57.65 | 19.12 | +0.27 | +112.5 | 0 | 0 |
| 10/09 | 24.2 | -0.5 | -2.02 | 233 | 563.96 | 71 | 30.47 | 170.84 | 30.29 | 172.28 | 30.55 | +1.43 | +201.41 | 0 | 0 |
| 10/08 | 24.7 | +0 | +0 | 118 | 290.69 | 14 | 11.86 | 34.44 | 11.85 | 34.6 | 11.9 | +0.17 | +117.86 | 0 | 0 |
| 10/07 | 24.7 | -0.55 | -2.18 | 233 | 583.16 | 48 | 20.6 | 120.19 | 20.61 | 120.17 | 20.61 | -0.03 | -5.21 | 0 | 0 |
| 10/04 | 25.25 | +0 | +0 | 205 | 509.8 | 57 | 27.8 | 141.44 | 27.74 | 141.94 | 27.84 | +0.5 | +87.72 | 0 | 0 |
| 10/01 | 25.25 | +0.25 | +1 | 331 | 842.95 | 54 | 16.31 | 136.78 | 16.23 | 137.7 | 16.34 | +0.92 | +169.44 | 0 | 0 |
| 09/30 | 25 | -0.6 | -2.34 | 267 | 678.67 | 19 | 7.12 | 48.13 | 7.09 | 48.12 | 7.09 | -0.02 | -10.53 | 0 | 0 |
| 09/27 | 25.6 | +0.5 | +1.99 | 394 | 1,003.23 | 39 | 9.9 | 99.06 | 9.87 | 99.42 | 9.91 | +0.36 | +93.59 | 0 | 0 |
| 09/26 | 25.1 | +0 | +0 | 268 | 675.07 | 32 | 11.94 | 80.6 | 11.94 | 80.55 | 11.93 | -0.06 | -17.19 | 0 | 0 |
| 09/25 | 25.1 | +0.1 | +0.4 | 289 | 728.84 | 62 | 21.45 | 156.6 | 21.49 | 156.4 | 21.46 | -0.2 | -33.06 | 0 | 0 |
| 09/24 | 25 | -0.1 | -0.4 | 143 | 357.61 | 45 | 31.47 | 112.53 | 31.47 | 112.69 | 31.51 | +0.15 | +34.44 | 0 | 0 |
| 09/23 | 25.1 | +0.55 | +2.24 | 316 | 788.7 | 74 | 23.42 | 184.54 | 23.4 | 184.69 | 23.42 | +0.14 | +19.59 | 0 | 0 |
| 09/20 | 24.55 | +0.25 | +1.03 | 153 | 373.9 | 36 | 23.53 | 87.96 | 23.53 | 88.09 | 23.56 | +0.13 | +36.11 | 0 | 0 |
| 09/19 | 24.3 | +0.55 | +2.32 | 145 | 349.94 | 13 | 8.97 | 31.2 | 8.92 | 31.32 | 8.95 | +0.12 | +92.31 | 0 | 0 |
| 09/18 | 23.75 | +0 | +0 | 153 | 367.81 | 28 | 18.3 | 67.44 | 18.33 | 67.17 | 18.26 | -0.27 | -96.43 | 0 | 0 |
| 09/16 | 23.75 | -0.35 | -1.45 | 158 | 377.87 | 32 | 20.25 | 76.69 | 20.29 | 76.49 | 20.24 | -0.2 | -60.94 | 0 | 0 |
| 09/13 | 24.1 | +0.2 | +0.84 | 186 | 447.73 | 17 | 9.14 | 40.94 | 9.14 | 40.99 | 9.16 | +0.05 | +29.41 | 0 | 0 |
| 09/12 | 23.9 | +0.2 | +0.84 | 128 | 305.38 | 34 | 26.56 | 80.98 | 26.52 | 81.28 | 26.62 | +0.29 | +86.76 | 0 | 0 |
| 09/11 | 23.7 | +0.55 | +2.38 | 347 | 826.01 | 100 | 28.82 | 238.34 | 28.85 | 237.63 | 28.77 | -0.71 | -71.5 | 0 | 0 |
| 09/10 | 23.15 | +0.15 | +0.65 | 256 | 589.33 | 69 | 26.95 | 159.47 | 27.06 | 159.12 | 27 | -0.35 | -51.45 | 0 | 0 |
| 09/09 | 23 | +0.15 | +0.66 | 108 | 244.86 | 41 | 37.96 | 93.06 | 38.01 | 93.13 | 38.03 | +0.07 | +17.07 | 0 | 0 |
| 09/06 | 22.85 | +0.6 | +2.7 | 198 | 447.61 | 42 | 21.21 | 94.59 | 21.13 | 94.72 | 21.16 | +0.14 | +32.14 | 0 | 0 |
| 09/05 | 22.25 | -0.15 | -0.67 | 244 | 550.49 | 73 | 29.92 | 165 | 29.97 | 165.28 | 30.03 | +0.28 | +38.36 | 4 | 1.64 |
| 09/04 | 22.4 | -0.8 | -3.45 | 331 | 741.22 | 79 | 23.87 | 175.79 | 23.72 | 176.97 | 23.88 | +1.19 | +150 | 0 | 0 |
| 09/03 | 23.2 | -0.25 | -1.07 | 248 | 582.08 | 42 | 16.94 | 98.83 | 16.98 | 99.28 | 17.06 | +0.46 | +108.33 | 0 | 0 |
| 09/02 | 23.45 | -0.3 | -1.26 | 342 | 804.97 | 116 | 33.92 | 272.27 | 33.82 | 273.94 | 34.03 | +1.68 | +144.4 | 0 | 0 |
| 08/30 | 23.75 | -0.25 | -1.04 | 261 | 622.49 | 30 | 11.49 | 71.67 | 11.51 | 71.69 | 11.52 | +0.02 | +6.67 | 0 | 0 |
| 08/29 | 24 | -0.55 | -2.24 | 339 | 816.93 | 69 | 20.35 | 165.98 | 20.32 | 166.77 | 20.41 | +0.79 | +114.49 | 0 | 0 |
| 08/28 | 24.55 | +0.8 | +3.37 | 863 | 2,135.14 | 389 | 45.08 | 957.69 | 44.85 | 963.18 | 45.11 | +5.5 | +141.26 | 1 | 0.12 |
| 08/27 | 23.75 | +0 | +0 | 268 | 634.65 | 40 | 14.93 | 94.87 | 14.95 | 94.75 | 14.93 | -0.12 | -30 | 0 | 0 |
| 08/26 | 23.75 | -0.55 | -2.26 | 348 | 847.05 | 95 | 27.3 | 233.15 | 27.52 | 231.16 | 27.29 | -1.99 | -208.95 | 4 | 1.15 |
| 08/23 | 24.3 | -0.25 | -1.02 | 213 | 516.26 | 35 | 16.43 | 84.79 | 16.42 | 85.4 | 16.54 | +0.61 | +174.29 | 0 | 0 |
| 08/22 | 24.55 | -0.2 | -0.81 | 395 | 986.71 | 102 | 25.82 | 254.87 | 25.83 | 254.73 | 25.82 | -0.14 | -13.73 | 0 | 0 |
| 08/21 | 24.75 | -0.1 | -0.4 | 197 | 487.34 | 68 | 34.52 | 167.85 | 34.44 | 168.47 | 34.57 | +0.61 | +90.44 | 0 | 0 |
| 08/20 | 24.85 | +0.45 | +1.84 | 433 | 1,077.22 | 148 | 34.18 | 368.12 | 34.17 | 368.75 | 34.23 | +0.64 | +42.91 | 0 | 0 |
| 08/19 | 24.4 | +0 | +0 | 365 | 893.62 | 67 | 18.36 | 163.32 | 18.28 | 164.2 | 18.37 | +0.88 | +131.34 | 1 | 0.27 |
| 08/16 | 24.4 | -0.1 | -0.41 | 496 | 1,218.8 | 132 | 26.61 | 324.05 | 26.59 | 325.78 | 26.73 | +1.73 | +131.06 | 3 | 0.6 |
| 08/15 | 24.5 | -0.6 | -2.39 | 538 | 1,336.71 | 93 | 17.29 | 232.08 | 17.36 | 232.5 | 17.39 | +0.42 | +45.7 | 0 | 0 |
| 08/14 | 25.1 | -0.5 | -1.95 | 586 | 1,482.37 | 229 | 39.08 | 578.84 | 39.05 | 580.42 | 39.15 | +1.58 | +69 | 0 | 0 |
| 08/13 | 25.6 | +0.3 | +1.19 | 658 | 1,658.32 | 211 | 32.07 | 531.04 | 32.02 | 532.61 | 32.12 | +1.56 | +74.17 | 1 | 0.15 |
| 08/12 | 25.3 | -2.8 | -9.96 | 2,941 | 7,649.38 | 696 | 23.67 | 1,841.19 | 24.07 | 1,835.18 | 23.99 | -6.01 | -86.35 | 4 | 0.14 |
| 08/09 | 28.1 | +1.5 | +5.64 | 1,673 | 4,700.88 | 685 | 40.94 | 1,922.15 | 40.89 | 1,927.93 | 41.01 | +5.78 | +84.38 | 0 | 0 |
| 08/08 | 26.6 | -0.9 | -3.27 | 873 | 2,336.34 | 495 | 56.7 | 1,326.45 | 56.77 | 1,328.3 | 56.85 | +1.84 | +37.17 | 5 | 0.57 |
| 08/07 | 27.5 | +1.6 | +6.18 | 795 | 2,175.18 | 276 | 34.72 | 750.39 | 34.5 | 754.67 | 34.69 | +4.28 | +154.89 | 0 | 0 |
| 08/06 | 25.9 | +0.95 | +3.81 | 1,580 | 4,022.24 | 889 | 56.27 | 2,268.86 | 56.41 | 2,275.56 | 56.57 | +6.71 | +75.42 | 0 | 0 |
| 08/05 | 24.95 | -2.35 | -8.61 | 1,532 | 3,873.43 | 505 | 32.96 | 1,276.84 | 32.96 | 1,279.45 | 33.03 | +2.62 | +51.78 | 0 | 0 |
| 08/02 | 27.3 | -2.05 | -6.98 | 2,483 | 6,782.6 | 969 | 39.03 | 2,643.18 | 38.97 | 2,656.06 | 39.16 | +12.88 | +132.97 | 4 | 0.16 |
| 08/01 | 29.35 | +1.15 | +4.08 | 3,441 | 9,898.5 | 1,959 | 56.93 | 5,628.76 | 56.86 | 5,638.19 | 56.96 | +9.43 | +48.14 | 6 | 0.17 |
| 07/31 | 28.2 | +0.35 | +1.26 | 7,113 | 20,440.04 | 4,133 | 58.1 | 11,862.85 | 58.04 | 11,895.23 | 58.2 | +32.38 | +78.33 | 2 | 0.03 |
| 07/30 | 27.85 | +1.15 | +4.31 | 1,979 | 5,416.19 | 740 | 37.39 | 2,015.86 | 37.22 | 2,027.99 | 37.44 | +12.13 | +163.92 | 0 | 0 |
| 07/29 | 26.7 | -0.45 | -1.66 | 1,047 | 2,836.61 | 432 | 41.26 | 1,170.61 | 41.27 | 1,173.38 | 41.37 | +2.77 | +64 | 0 | 0 |
| 07/26 | 27.15 | +1.25 | +4.83 | 1,669 | 4,475.52 | 744 | 44.58 | 1,978.16 | 44.2 | 1,989.12 | 44.44 | +10.96 | +147.38 | 0 | 0 |
| 07/23 | 25.9 | +0.95 | +3.81 | 462 | 1,191.98 | 116 | 25.11 | 297.84 | 24.99 | 299.96 | 25.16 | +2.12 | +182.76 | 0 | 0 |
| 07/22 | 24.95 | -0.45 | -1.77 | 792 | 1,967.67 | 143 | 18.06 | 355.69 | 18.08 | 356.06 | 18.1 | +0.36 | +25.52 | 0 | 0 |
| 07/19 | 25.4 | -0.45 | -1.74 | 687 | 1,755.55 | 263 | 38.28 | 673.62 | 38.37 | 673.83 | 38.38 | +0.21 | +8.17 | 0 | 0 |
| 07/18 | 25.85 | -0.45 | -1.71 | 618 | 1,617.71 | 182 | 29.45 | 476.67 | 29.47 | 478.5 | 29.58 | +1.82 | +100.27 | 4 | 0.65 |
| 07/17 | 26.3 | +0.5 | +1.94 | 1,326 | 3,559.71 | 345 | 26.02 | 923.05 | 25.93 | 925.43 | 26 | +2.38 | +69.13 | 3 | 0.23 |
| 07/16 | 25.8 | +0.2 | +0.78 | 470 | 1,203.76 | 138 | 29.36 | 353.22 | 29.34 | 353.7 | 29.38 | +0.48 | +35.14 | 1 | 0.21 |
| 07/15 | 25.6 | -0.9 | -3.4 | 985 | 2,553.79 | 326 | 33.1 | 846.25 | 33.14 | 848.2 | 33.21 | +1.94 | +59.51 | 1 | 0.1 |
| 07/12 | 26.5 | -0.05 | -0.19 | 2,398 | 6,442.64 | 1,215 | 50.67 | 3,267.86 | 50.72 | 3,270.85 | 50.77 | +3 | +24.65 | 2 | 0.08 |
| 07/11 | 26.55 | +1.45 | +5.78 | 1,896 | 4,923.68 | 769 | 40.56 | 1,991.7 | 40.45 | 1,993.29 | 40.48 | +1.58 | +20.61 | 3 | 0.16 |
| 07/10 | 25.1 | -0.35 | -1.38 | 1,616 | 4,056.38 | 618 | 38.24 | 1,546.64 | 38.13 | 1,556.48 | 38.37 | +9.84 | +159.22 | 20 | 1.24 |
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。
