2061
24.5
TWD+2.20 (9.87%)
2026.05.21收盤
風青－現股當沖
風青最新現股當沖狀況
整理風青最新(2026/04/24) 當沖狀況。整體成交張數為330張，佔整體市場成交張數的31.76%。當日現股當沖之總損益為+12.58萬元、每張平均損益則為+381元。
開盤價
24.5
收盤價
24.5
當日範圍
23.65 - 24.5
成交張數
7,530
開盤價(昨)
21.7
收盤價(昨)
22.3
昨日範圍
21.4 - 22.5
成交張數(昨)
1,015
成交金額
1.84億
成交金額(昨)
2235.00萬
52週範圍
15.45 - 24.5
發行股數
5738萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
24.5
收盤價
24.5
成交張數
7,530
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 | 16.95 | +1.5 | +9.71 | 1,039 | 1,697.39 | 330 | 31.76 | 533.21 | 31.41 | 545.79 | 32.15 | +12.58 | +381.21 | 2 | 0.19 |
| 2026/04/23 | 15.45 | -0.4 | -2.52 | 292 | 452.61 | 37 | 12.67 | 57.41 | 12.69 | 57.48 | 12.7 | +0.06 | +16.22 | 1 | 0.34 |
| 2026/04/22 | 15.85 | -0.05 | -0.31 | 175 | 278.63 | 16 | 9.14 | 25.37 | 9.11 | 25.55 | 9.17 | +0.18 | +115.62 | 0 | 0 |
| 2026/04/21 | 15.9 | -0.05 | -0.31 | 129 | 204.88 | 7 | 5.43 | 11.12 | 5.43 | 11.14 | 5.44 | +0.03 | +35.71 | 0 | 0 |
| 2026/04/20 | 15.95 | -0.15 | -0.93 | 122 | 194.95 | 20 | 16.39 | 32.01 | 16.42 | 31.95 | 16.39 | -0.05 | -25 | 0 | 0 |
| 2026/04/17 | 16.1 | -0.1 | -0.62 | 94 | 151.9 | 25 | 26.6 | 40.24 | 26.5 | 40.58 | 26.72 | +0.34 | +134 | 0 | 0 |
| 2026/04/16 | 16.2 | -0.05 | -0.31 | 65 | 105.8 | 6 | 9.23 | 9.78 | 9.24 | 9.73 | 9.2 | -0.04 | -66.67 | 0 | 0 |
| 2026/04/15 | 16.25 | -0.45 | -2.69 | 259 | 426.88 | 111 | 42.86 | 184.78 | 43.29 | 182.5 | 42.75 | -2.28 | -205.41 | 0 | 0 |
| 2026/04/14 | 16.7 | +0.25 | +1.52 | 205 | 338.65 | 77 | 37.56 | 127.94 | 37.78 | 127.69 | 37.71 | -0.24 | -31.82 | 0 | 0 |
| 2026/04/13 | 16.45 | +0.05 | +0.3 | 119 | 193.68 | 36 | 30.25 | 58.15 | 30.02 | 58.73 | 30.33 | +0.59 | +163.89 | 1 | 0.84 |
| 2026/04/10 | 16.4 | -0.05 | -0.3 | 126 | 208 | 24 | 19.05 | 39.65 | 19.06 | 39.72 | 19.09 | +0.07 | +29.17 | 0 | 0 |
| 2026/04/09 | 16.45 | -0.55 | -3.24 | 123 | 204.55 | 29 | 23.58 | 47.98 | 23.46 | 48.7 | 23.81 | +0.72 | +248.28 | 0 | 0 |
| 2026/04/08 | 17 | +0.1 | +0.59 | 118 | 200.03 | 18 | 15.25 | 30.32 | 15.16 | 30.39 | 15.19 | +0.06 | +33.33 | 0 | 0 |
| 2026/04/07 | 16.9 | +0.05 | +0.3 | 84 | 140.16 | 26 | 30.95 | 43.3 | 30.9 | 43.66 | 31.15 | +0.35 | +134.62 | 0 | 0 |
| 2026/04/02 | 16.85 | -0.1 | -0.59 | 97 | 161.74 | 42 | 43.3 | 70.06 | 43.32 | 70.7 | 43.72 | +0.64 | +152.38 | 0 | 0 |
| 2026/04/01 | 16.95 | +0.5 | +3.04 | 114 | 190.26 | 35 | 30.7 | 58.21 | 30.59 | 58.27 | 30.63 | +0.07 | +18.57 | 0 | 0 |
| 2026/03/31 | 16.45 | +0.5 | +3.13 | 317 | 493.78 | 124 | 39.12 | 191 | 38.68 | 194.13 | 39.32 | +3.13 | +252.42 | 0 | 0 |
| 2026/03/30 | 15.95 | -0.45 | -2.74 | 160 | 254.68 | 58 | 36.25 | 92.33 | 36.26 | 93.05 | 36.54 | +0.71 | +123.28 | 1 | 0.62 |
| 2026/03/27 | 16.4 | -0.3 | -1.8 | 106 | 173.6 | 34 | 32.08 | 55.58 | 32.02 | 55.95 | 32.23 | +0.37 | +108.82 | 0 | 0 |
| 2026/03/26 | 16.7 | +0 | +0 | 78 | 130.96 | 26 | 33.33 | 43.59 | 33.28 | 43.73 | 33.39 | +0.14 | +53.85 | 0 | 0 |
| 2026/03/25 | 16.7 | -0.1 | -0.6 | 65 | 109.67 | 16 | 24.62 | 27.02 | 24.63 | 27.15 | 24.76 | +0.14 | +84.38 | 0 | 0 |
| 2026/03/24 | 16.8 | +0.05 | +0.3 | 86 | 143.46 | 33 | 38.37 | 54.96 | 38.31 | 55.16 | 38.45 | +0.2 | +62.12 | 0 | 0 |
| 2026/03/23 | 16.75 | -0.25 | -1.47 | 38 | 64.19 | 17 | 44.74 | 28.76 | 44.8 | 28.78 | 44.83 | +0.02 | +11.76 | 0 | 0 |
| 2026/03/20 | 17 | -0.05 | -0.29 | 120 | 203.96 | 50 | 41.67 | 84.92 | 41.64 | 85.02 | 41.68 | +0.09 | +18 | 0 | 0 |
| 2026/03/19 | 17.05 | -0.5 | -2.85 | 103 | 176.5 | 6 | 5.83 | 10.37 | 5.87 | 10.29 | 5.83 | -0.07 | -116.67 | 0 | 0 |
| 2026/03/18 | 17.55 | -0.15 | -0.85 | 75 | 132.91 | 34 | 45.33 | 60.36 | 45.41 | 60.55 | 45.56 | +0.2 | +57.35 | 0 | 0 |
| 2026/03/17 | 17.7 | +0 | +0 | 78 | 138.04 | 17 | 21.79 | 30.04 | 21.76 | 30.12 | 21.82 | +0.09 | +50 | 0 | 0 |
| 2026/03/16 | 17.7 | +0.35 | +2.02 | 508 | 927.21 | 317 | 62.4 | 582.04 | 62.77 | 578.33 | 62.37 | -3.71 | -117.03 | 0 | 0 |
| 2026/03/13 | 17.35 | -0.5 | -2.8 | 186 | 327.73 | 76 | 40.86 | 134.59 | 41.07 | 135.19 | 41.25 | +0.59 | +78.29 | 0 | 0 |
| 2026/03/12 | 17.85 | -0.05 | -0.28 | 65 | 115.63 | 11 | 16.92 | 19.59 | 16.94 | 19.66 | 17.01 | +0.07 | +68.18 | 0 | 0 |
| 2026/03/11 | 17.9 | +0.7 | +4.07 | 157 | 278.4 | 23 | 14.65 | 40.68 | 14.61 | 40.98 | 14.72 | +0.3 | +130.43 | 0 | 0 |
| 2026/03/10 | 17.2 | -0.45 | -2.55 | 117 | 205.16 | 17 | 14.53 | 29.71 | 14.48 | 29.75 | 14.5 | +0.04 | +20.59 | 0 | 0 |
| 2026/03/09 | 17.65 | +0.25 | +1.44 | 273 | 467.75 | 120 | 43.96 | 205.47 | 43.93 | 208.1 | 44.49 | +2.63 | +219.58 | 0 | 0 |
| 2026/03/06 | 17.4 | +0.15 | +0.87 | 105 | 180.36 | 34 | 32.38 | 58.38 | 32.37 | 58.87 | 32.64 | +0.48 | +142.65 | 0 | 0 |
| 2026/03/05 | 17.25 | +0.15 | +0.88 | 167 | 289.79 | 48 | 28.74 | 83.08 | 28.67 | 83.3 | 28.74 | +0.21 | +43.75 | 0 | 0 |
| 2026/03/04 | 17.1 | -0.8 | -4.47 | 325 | 571.16 | 153 | 47.08 | 271.43 | 47.52 | 270.38 | 47.34 | -1.04 | -68.3 | 0 | 0 |
| 2026/03/03 | 17.9 | -0.25 | -1.38 | 133 | 239.91 | 13 | 9.77 | 23.4 | 9.75 | 23.59 | 9.83 | +0.2 | +150 | 0 | 0 |
| 2026/03/02 | 18.15 | +0.3 | +1.68 | 252 | 458.44 | 48 | 19.05 | 87.62 | 19.11 | 87.3 | 19.04 | -0.33 | -67.71 | 0 | 0 |
| 2026/02/26 | 17.85 | +0.3 | +1.71 | 280 | 499.93 | 34 | 12.14 | 60.45 | 12.09 | 60.74 | 12.15 | +0.29 | +86.76 | 0 | 0 |
| 2026/02/25 | 17.55 | -0.35 | -1.96 | 218 | 382.01 | 51 | 23.39 | 89.35 | 23.39 | 89.58 | 23.45 | +0.23 | +45.1 | 0 | 0 |
| 2026/02/24 | 17.9 | +0 | +0 | 191 | 342.46 | 30 | 15.71 | 53.83 | 15.72 | 53.7 | 15.68 | -0.14 | -45 | 0 | 0 |
| 2026/02/23 | 17.9 | -0.3 | -1.65 | 266 | 479.39 | 54 | 20.3 | 97.51 | 20.34 | 97.48 | 20.34 | -0.03 | -4.63 | 0 | 0 |
| 2026/02/11 | 18.2 | +0.15 | +0.83 | 113 | 204.16 | 18 | 15.93 | 32.57 | 15.95 | 32.61 | 15.97 | +0.04 | +22.22 | 0 | 0 |
| 2026/02/10 | 18.05 | -0.2 | -1.1 | 244 | 448.34 | 89 | 36.48 | 163.84 | 36.54 | 163.19 | 36.4 | -0.65 | -72.47 | 0 | 0 |
| 2026/02/09 | 18.25 | +0.15 | +0.83 | 152 | 275.28 | 34 | 22.37 | 61.55 | 22.36 | 61.7 | 22.42 | +0.16 | +47.06 | 0 | 0 |
| 2026/02/06 | 18.1 | -0.75 | -3.98 | 169 | 309.89 | 63 | 37.28 | 115.39 | 37.23 | 115.86 | 37.39 | +0.48 | +76.19 | 0 | 0 |
| 2026/02/05 | 18.85 | +0 | +0 | 282 | 521.56 | 123 | 43.62 | 226.96 | 43.52 | 227.96 | 43.71 | +1 | +81.3 | 0 | 0 |
| 2026/02/04 | 18.85 | -0.35 | -1.82 | 621 | 1,167.68 | 244 | 39.29 | 462.2 | 39.58 | 461 | 39.48 | -1.2 | -49.18 | 0 | 0 |
| 2026/02/03 | 19.2 | -0.2 | -1.03 | 640 | 1,240.71 | 369 | 57.66 | 716.23 | 57.73 | 715.96 | 57.71 | -0.28 | -7.45 | 0 | 0 |
| 2026/02/02 | 19.4 | -0.55 | -2.76 | 774 | 1,514.34 | 341 | 44.06 | 666.45 | 44.01 | 668.42 | 44.14 | +1.98 | +57.92 | 1 | 0.13 |
| 2026/01/30 | 19.95 | +1.25 | +6.68 | 3,141 | 6,293.81 | 1,529 | 48.68 | 3,069.14 | 48.76 | 3,062.18 | 48.65 | -6.97 | -45.59 | 4 | 0.13 |
| 2026/01/29 | 18.7 | +1.7 | +10 | 744 | 1,357.58 | 352 | 47.31 | 634.8 | 46.76 | 643.1 | 47.37 | +8.29 | +235.51 | 0 | 0 |
| 2026/01/28 | 17 | -0.55 | -3.13 | 184 | 320.32 | 49 | 26.63 | 85.47 | 26.68 | 85.21 | 26.6 | -0.27 | -54.08 | 0 | 0 |
| 2026/01/27 | 17.55 | -0.05 | -0.28 | 121 | 212.73 | 58 | 47.93 | 102.06 | 47.98 | 102.07 | 47.98 | +0.01 | +0.86 | 0 | 0 |
| 2026/01/26 | 17.6 | +0.25 | +1.44 | 205 | 359.1 | 97 | 47.32 | 169.25 | 47.13 | 169.87 | 47.3 | +0.62 | +63.92 | 0 | 0 |
| 2026/01/23 | 17.35 | -0.05 | -0.29 | 99 | 172.09 | 33 | 33.33 | 57.2 | 33.24 | 57.46 | 33.39 | +0.26 | +77.27 | 0 | 0 |
| 2026/01/22 | 17.4 | -0.5 | -2.79 | 147 | 260.82 | 34 | 23.13 | 60.19 | 23.08 | 60.25 | 23.1 | +0.06 | +17.65 | 0 | 0 |
| 2026/01/21 | 17.9 | -0.45 | -2.45 | 141 | 254.84 | 37 | 26.24 | 66.75 | 26.19 | 67.09 | 26.33 | +0.34 | +93.24 | 0 | 0 |
| 2026/01/20 | 18.35 | +0 | +0 | 40 | 73.59 | 2 | 5 | 3.7 | 5.03 | 3.69 | 5.01 | -0.01 | -75 | 0 | 0 |
| 2026/01/19 | 18.35 | -0.45 | -2.39 | 85 | 157.36 | 11 | 12.94 | 20.4 | 12.96 | 20.31 | 12.91 | -0.09 | -81.82 | 0 | 0 |
| 2026/01/16 | 18.8 | -0.05 | -0.27 | 37 | 69.43 | 11 | 29.73 | 20.68 | 29.78 | 20.63 | 29.71 | -0.04 | -40.91 | 0 | 0 |
| 2026/01/15 | 18.85 | +0.2 | +1.07 | 136 | 256.17 | 65 | 47.79 | 122.75 | 47.92 | 122.79 | 47.93 | +0.04 | +6.92 | 0 | 0 |
| 2026/01/14 | 18.65 | +0.2 | +1.08 | 344 | 647.07 | 191 | 55.52 | 359.45 | 55.55 | 359.86 | 55.61 | +0.41 | +21.2 | 0 | 0 |
| 2026/01/13 | 18.45 | -0.1 | -0.54 | 115 | 211.03 | 15 | 13.04 | 27.5 | 13.03 | 27.68 | 13.11 | +0.17 | +116.67 | 0 | 0 |
| 2026/01/12 | 18.55 | -0.05 | -0.27 | 130 | 238.84 | 25 | 19.23 | 46 | 19.26 | 46.22 | 19.35 | +0.22 | +88 | 0 | 0 |
| 2026/01/09 | 18.6 | +0 | +0 | 72 | 133.25 | 45 | 62.5 | 83.45 | 62.63 | 83.5 | 62.67 | +0.06 | +12.22 | 0 | 0 |
| 2026/01/08 | 18.6 | +0.25 | +1.36 | 99 | 180.19 | 29 | 29.29 | 52.76 | 29.28 | 53.01 | 29.42 | +0.26 | +87.93 | 0 | 0 |
| 2026/01/07 | 18.35 | -0.1 | -0.54 | 34 | 62.42 | 6 | 17.65 | 11.01 | 17.63 | 11.04 | 17.68 | +0.03 | +50 | 0 | 0 |
| 2026/01/06 | 18.45 | +0 | +0 | 94 | 173.4 | 30 | 31.91 | 55.13 | 31.79 | 55.38 | 31.94 | +0.26 | +85 | 0 | 0 |
| 2026/01/05 | 18.45 | +0.1 | +0.54 | 244 | 448.73 | 130 | 53.28 | 239.27 | 53.32 | 239.25 | 53.32 | -0.03 | -1.92 | 0 | 0 |
| 2026/01/02 | 18.35 | -0.75 | -3.93 | 177 | 329.94 | 40 | 22.6 | 74.6 | 22.61 | 74.75 | 22.66 | +0.15 | +38.75 | 0 | 0 |
| 2025/12/31 | 19.1 | -0.05 | -0.26 | 512 | 975.39 | 292 | 57.03 | 554.16 | 56.81 | 557.75 | 57.18 | +3.58 | +122.77 | 0 | 0 |
| 2025/12/30 | 19.15 | +0.45 | +2.41 | 162 | 301.84 | 43 | 26.54 | 79.53 | 26.35 | 81.16 | 26.89 | +1.62 | +377.91 | 0 | 0 |
| 2025/12/29 | 18.7 | +0 | +0 | 320 | 608.29 | 128 | 40 | 243.94 | 40.1 | 244.28 | 40.16 | +0.34 | +26.17 | -- | -- |
| 2025/12/26 | 18.7 | +0.65 | +3.6 | 413 | 780.42 | 191 | 46.25 | 360.56 | 46.2 | 360.94 | 46.25 | +0.39 | +20.16 | -- | -- |
| 2025/12/19 | 18.6 | -0.15 | -0.8 | 218 | 410.94 | 116 | 53.21 | 219.75 | 53.47 | 218.69 | 53.22 | -1.05 | -90.52 | -- | -- |
| 2025/12/18 | 18.75 | -0.2 | -1.06 | 46 | 86.07 | 5 | 10.87 | 9.33 | 10.84 | 9.38 | 10.9 | +0.06 | +110 | -- | -- |
| 2025/12/17 | 18.95 | -0.35 | -1.81 | 118 | 225.55 | 29 | 24.58 | 55.69 | 24.69 | 55.62 | 24.66 | -0.07 | -22.41 | -- | -- |
| 2025/12/16 | 19.3 | +0 | +0 | 206 | 396.25 | 69 | 33.5 | 132.04 | 33.32 | 132.9 | 33.54 | +0.86 | +124.64 | -- | -- |
| 2025/12/15 | 19.3 | +0.2 | +1.05 | 226 | 429.05 | 63 | 27.88 | 119.31 | 27.81 | 119.5 | 27.85 | +0.18 | +28.57 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
