2481
47.95
TWD+1.50 (3.23%)
2025.07.17收盤
強茂－現股當沖
強茂最新現股當沖狀況
整理強茂最新(2025/07/16) 當沖狀況。整體成交張數為326張，佔整體市場成交張數的22.85%。當日現股當沖之總損益為+6.59萬元、每張平均損益則為+202元。
開盤價
46.2
收盤價
47.95
當日範圍
46.2 - 48.15
成交張數
2,165
開盤價(昨)
46.15
收盤價(昨)
46.45
昨日範圍
46.15 - 47.2
成交張數(昨)
1,427
成交金額
1.04億
成交金額(昨)
6665.43萬
52週範圍
38.65 - 62.6
發行股數
4億
市值
183億
現股當沖－歷史逐日資訊
開盤價
46.2
收盤價
47.95
成交張數
2,165
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(%) | ||||||
| 2025/07/24 | 47.2 | +0.1 | +0.21 | 730 | 3,428.22 | 289 | 39.59 | 1,357.48 | 39.6 | 1,360.58 | 39.69 | +3.1 | +107.09 | 2 | 0.27 |
| 2025/07/23 | 47.1 | +1.25 | +2.73 | 618 | 2,901.24 | 103 | 16.67 | 481.9 | 16.61 | 484.23 | 16.69 | +2.33 | +225.73 | 0 | 0 |
| 2025/07/22 | 45.85 | -1.4 | -2.96 | 1,259 | 5,837.75 | 402 | 31.94 | 1,863.4 | 31.92 | 1,880.59 | 32.21 | +17.18 | +427.49 | 0 | 0 |
| 2025/07/21 | 47.25 | -0.15 | -0.32 | 893 | 4,226.09 | 263 | 29.44 | 1,244.46 | 29.45 | 1,247 | 29.51 | +2.54 | +96.58 | 0 | 0 |
| 2025/07/18 | 47.4 | -0.55 | -1.15 | 1,412 | 6,713.68 | 550 | 38.96 | 2,614.8 | 38.95 | 2,624.32 | 39.09 | +9.52 | +173.09 | 0 | 0 |
| 2025/07/17 | 47.95 | +1.5 | +3.23 | 2,165 | 10,353.1 | 463 | 21.38 | 2,204.11 | 21.29 | 2,213.84 | 21.38 | +9.73 | +210.26 | 0 | 0 |
| 2025/07/16 | 46.45 | +0.3 | +0.65 | 1,427 | 6,663.55 | 326 | 22.85 | 1,518.91 | 22.79 | 1,525.51 | 22.89 | +6.59 | +202.3 | 3 | 0.21 |
| 2025/07/15 | 46.15 | +0.65 | +1.43 | 396 | 1,821.45 | 95 | 23.99 | 436.73 | 23.98 | 437.09 | 24 | +0.36 | +38.42 | 0 | 0 |
| 2025/07/14 | 45.5 | -0.4 | -0.87 | 496 | 2,264.28 | 109 | 21.98 | 498.12 | 22 | 498.53 | 22.02 | +0.41 | +38.07 | 0 | 0 |
| 2025/07/11 | 45.9 | +0.55 | +1.21 | 626 | 2,874.71 | 158 | 25.24 | 724.28 | 25.19 | 726.01 | 25.26 | +1.74 | +109.81 | 0 | 0 |
| 2025/07/10 | 45.35 | -1.65 | -0.55 | 939 | 4,281.98 | 232 | 24.7 | 1,059.75 | 24.75 | 1,056.96 | 24.68 | -2.79 | -120.26 | 2 | 0.21 |
| 2025/07/09 | 47 | +0.25 | +0.53 | 882 | 4,135.77 | 128 | 14.51 | 600.53 | 14.52 | 601.03 | 14.53 | +0.51 | +39.45 | 0 | 0 |
| 2025/07/08 | 46.75 | -0.75 | -1.58 | 888 | 4,157.7 | 211 | 23.77 | 989.19 | 23.79 | 989.76 | 23.81 | +0.57 | +27.25 | 0 | 0 |
| 2025/07/07 | 47.5 | -0.65 | -1.35 | 768 | 3,664.29 | 160 | 20.82 | 764.75 | 20.87 | 763.62 | 20.84 | -1.13 | -70.62 | 0 | 0 |
| 2025/07/04 | 48.15 | -1.55 | -3.12 | 1,205 | 5,870.12 | 235 | 19.51 | 1,147.39 | 19.55 | 1,145.28 | 19.51 | -2.12 | -90.21 | 0 | 0 |
| 2025/07/03 | 49.7 | +0.75 | +1.53 | 1,017 | 5,048.31 | 285 | 28.03 | 1,414.07 | 28.01 | 1,416.02 | 28.05 | +1.95 | +68.25 | 0 | 0 |
| 2025/07/02 | 48.95 | -1.15 | -2.3 | 1,317 | 6,478.67 | 195 | 14.81 | 959.85 | 14.82 | 961.39 | 14.84 | +1.54 | +79.23 | 0 | 0 |
| 2025/07/01 | 50.1 | +0.1 | +0.2 | 656 | 3,301.11 | 245 | 37.34 | 1,234.04 | 37.38 | 1,233.51 | 37.37 | -0.53 | -21.43 | 0 | 0 |
| 2025/06/30 | 50 | -0.9 | -1.77 | 971 | 4,880.6 | 206 | 21.22 | 1,037.62 | 21.26 | 1,038.36 | 21.28 | +0.74 | +36.17 | 1 | 0.1 |
| 2025/06/27 | 50.9 | +0.1 | +0.2 | 705 | 3,594.62 | 166 | 23.54 | 846.23 | 23.54 | 846.05 | 23.54 | -0.18 | -10.84 | 0 | 0 |
| 2025/06/26 | 50.8 | +0.5 | +0.99 | 847 | 4,306.4 | 153 | 18.07 | 777.5 | 18.05 | 778.43 | 18.08 | +0.93 | +60.78 | 0 | 0 |
| 2025/06/25 | 50.3 | +0 | +0 | 860 | 4,374.86 | 371 | 43.15 | 1,033.6 | 23.63 | 1,030.94 | 23.57 | -2.66 | -71.7 | 0 | 0 |
| 2025/06/24 | 50.3 | +1 | +2.03 | 1,034 | 5,227.21 | 226 | 21.86 | 1,140.15 | 21.81 | 1,143.71 | 21.88 | +3.56 | +157.52 | 0 | 0 |
| 2025/06/23 | 49.3 | -0.05 | -0.1 | 1,711 | 8,336.3 | 440 | 25.72 | 2,129.43 | 25.54 | 2,142.41 | 25.7 | +12.98 | +295 | 0 | 0 |
| 2025/06/20 | 49.35 | -1.85 | -3.61 | 4,325 | 21,428.57 | 389 | 8.99 | 1,932.83 | 9.02 | 1,945.44 | 9.08 | +12.62 | +324.29 | 0 | 0 |
| 2025/06/19 | 51.2 | -1.1 | -2.1 | 977 | 5,032 | 231 | 23.64 | 1,190.45 | 23.66 | 1,190.87 | 23.67 | +0.42 | +18.18 | 1 | 0.1 |
| 2025/06/18 | 52.3 | +0.1 | +0.19 | 1,791 | 9,432.38 | 774 | 43.21 | 4,077.79 | 43.23 | 4,077.36 | 43.23 | -0.43 | -5.56 | 8 | 0.45 |
| 2025/06/17 | 52.2 | +1.9 | +3.78 | 3,085 | 16,054.17 | 720 | 23.34 | 3,732.77 | 23.25 | 3,739.47 | 23.29 | +6.7 | +93.06 | 4 | 0.13 |
| 2025/06/16 | 50.3 | +0.5 | +1 | 1,089 | 5,453.06 | 360 | 33.05 | 1,788.35 | 32.8 | 1,806.91 | 33.14 | +18.57 | +515.69 | 1 | 0.09 |
| 2025/06/13 | 49.8 | -1.6 | -3.11 | 1,211 | 6,080.88 | 305 | 25.18 | 1,528.92 | 25.14 | 1,534.37 | 25.23 | +5.44 | +178.36 | 0 | 0 |
| 2025/06/12 | 51.4 | +0.1 | +0.19 | 866 | 4,435.44 | 243 | 28.07 | 1,243.98 | 28.05 | 1,245.57 | 28.08 | +1.59 | +65.43 | 2 | 0.23 |
| 2025/06/11 | 51.3 | +0.2 | +0.39 | 1,672 | 8,480.85 | 672 | 40.2 | 3,398.64 | 40.07 | 3,425.18 | 40.39 | +26.55 | +395.01 | 5 | 0.3 |
| 2025/06/10 | 51.1 | -0.3 | -0.58 | 4,117 | 21,676.43 | 2,158 | 52.42 | 11,380.34 | 52.5 | 11,375.83 | 52.48 | -4.51 | -20.9 | 46 | 1.12 |
| 2025/06/09 | 51.4 | +0.7 | +1.38 | 1,135 | 5,789.1 | 271 | 23.89 | 1,377.52 | 23.8 | 1,383.41 | 23.9 | +5.89 | +217.34 | 4 | 0.35 |
| 2025/06/06 | 50.7 | +0.5 | +1 | 740 | 3,737.66 | 267 | 36.09 | 1,347.93 | 36.06 | 1,350.24 | 36.13 | +2.31 | +86.52 | 3 | 0.41 |
| 2025/06/05 | 50.2 | +0.55 | +1.11 | 1,617 | 8,171.58 | 616 | 38.1 | 3,108.93 | 38.05 | 3,114.16 | 38.11 | +5.24 | +84.98 | 5 | 0.31 |
| 2025/06/04 | 49.65 | +1.25 | +2.58 | 1,051 | 5,208.84 | 327 | 31.13 | 1,614.93 | 31 | 1,622.96 | 31.16 | +8.03 | +245.57 | 0 | 0 |
| 2025/06/03 | 48.4 | +0.2 | +0.41 | 1,070 | 5,207.42 | 468 | 43.74 | 2,278.57 | 43.76 | 2,281 | 43.8 | +2.44 | +52.03 | 0 | 0 |
| 2025/06/02 | 48.2 | -2.4 | -4.74 | 2,459 | 11,976.83 | 769 | 31.27 | 3,748.63 | 31.3 | 3,757.98 | 31.38 | +9.35 | +121.59 | 0 | 0 |
| 2025/05/29 | 50.6 | -0.4 | -0.78 | 2,231 | 11,351.06 | 691 | 30.97 | 3,533.74 | 31.13 | 3,518.18 | 30.99 | -15.56 | -225.18 | 0 | 0 |
| 2025/05/28 | 51 | -0.8 | -1.54 | 1,416 | 7,322.99 | 617 | 43.58 | 3,192.31 | 43.59 | 3,194.62 | 43.62 | +2.31 | +37.44 | 0 | 0 |
| 2025/05/27 | 51.8 | +1.2 | +2.37 | 2,511 | 12,983.64 | 978 | 38.95 | 5,048.6 | 38.88 | 5,053.35 | 38.92 | +4.75 | +48.57 | 2 | 0.08 |
| 2025/05/26 | 50.6 | -1.2 | -2.32 | 1,995 | 10,146.3 | 577 | 28.93 | 2,934.34 | 28.92 | 2,940.21 | 28.98 | +5.87 | +101.73 | 0 | 0 |
| 2025/05/23 | 51.8 | -1.8 | -3.36 | 5,179 | 27,462.59 | 2,390 | 46.15 | 12,708.42 | 46.28 | 12,678.38 | 46.17 | -30.04 | -125.69 | 14 | 0.27 |
| 2025/05/22 | 53.6 | +2.4 | +4.69 | 6,531 | 34,737.63 | 2,891 | 44.26 | 15,318.7 | 44.1 | 15,394.96 | 44.32 | +76.26 | +263.78 | 323 | 4.95 |
| 2025/05/21 | 51.2 | +1.7 | +3.43 | 3,792 | 19,438.72 | 1,727 | 45.54 | 8,821.29 | 45.38 | 8,880.45 | 45.68 | +59.16 | +342.56 | 61 | 1.61 |
| 2025/05/20 | 49.5 | -0.1 | -0.2 | 3,322 | 16,641.37 | 1,313 | 39.52 | 6,587.6 | 39.59 | 6,578.08 | 39.53 | -9.53 | -72.54 | 0 | 0 |
| 2025/05/19 | 49.6 | -0.3 | -0.6 | 1,646 | 8,186.03 | 391 | 23.76 | 1,942.61 | 23.73 | 1,947.38 | 23.79 | +4.78 | +122.12 | 1 | 0.06 |
| 2025/05/16 | 49.9 | +0.6 | +1.22 | 3,189 | 15,870.12 | 1,185 | 37.16 | 5,892.77 | 37.13 | 5,893.68 | 37.14 | +0.91 | +7.64 | 1 | 0.03 |
| 2025/05/15 | 49.3 | +1.8 | +3.79 | 4,942 | 24,368.17 | 2,405 | 48.67 | 11,836.69 | 48.57 | 11,875.15 | 48.73 | +38.45 | +159.9 | 7 | 0.14 |
| 2025/05/14 | 47.5 | +0.8 | +1.71 | 1,318 | 6,248.63 | 369 | 27.99 | 1,748.04 | 27.97 | 1,751.35 | 28.03 | +3.31 | +89.57 | 3 | 0.23 |
| 2025/05/13 | 46.7 | +0.5 | +1.08 | 1,746 | 8,218.08 | 718 | 41.12 | 3,378.19 | 41.11 | 3,380.67 | 41.14 | +2.48 | +34.54 | 5 | 0.29 |
| 2025/05/12 | 46.2 | +1.7 | +3.82 | 2,065 | 9,446.95 | 523 | 25.33 | 2,383.49 | 25.23 | 2,399.38 | 25.4 | +15.89 | +303.92 | 4 | 0.19 |
| 2025/05/09 | 44.5 | +1.4 | +3.25 | 1,393 | 6,174.31 | 392 | 28.15 | 1,733.55 | 28.08 | 1,738.27 | 28.15 | +4.72 | +120.41 | 0 | 0 |
| 2025/05/08 | 43.1 | +0.6 | +1.41 | 1,090 | 4,688.53 | 179 | 16.42 | 767.46 | 16.37 | 770.6 | 16.44 | +3.14 | +175.42 | 0 | 0 |
| 2025/05/07 | 42.5 | -0.6 | -1.39 | 707 | 3,014.9 | 146 | 20.66 | 623.16 | 20.67 | 623.45 | 20.68 | +0.28 | +19.52 | 0 | 0 |
| 2025/05/06 | 43.1 | +0.6 | +1.41 | 740 | 3,177.68 | 119 | 16.09 | 509.34 | 16.03 | 511.58 | 16.1 | +2.25 | +188.66 | 0 | 0 |
| 2025/05/05 | 42.5 | -2.2 | -4.92 | 1,292 | 5,533.93 | 353 | 27.31 | 1,509.43 | 27.28 | 1,518.25 | 27.44 | +8.82 | +249.86 | 0 | 0 |
| 2025/05/02 | 44.7 | +0.55 | +1.25 | 939 | 4,180.39 | 195 | 20.76 | 867.95 | 20.76 | 869.3 | 20.79 | +1.36 | +69.74 | 1 | 0.11 |
| 2025/04/30 | 44.15 | -1 | -2.21 | 844 | 3,763 | 202 | 23.94 | 902.74 | 23.99 | 901.93 | 23.97 | -0.81 | -39.85 | 1 | 0.12 |
| 2025/04/29 | 45.15 | +0.4 | +0.89 | 1,239 | 5,574.9 | 266 | 21.47 | 1,193.53 | 21.41 | 1,197.4 | 21.48 | +3.88 | +145.68 | 0 | 0 |
| 2025/04/28 | 44.75 | +0.05 | +0.11 | 657 | 2,942.67 | 133 | 20.24 | 595.2 | 20.23 | 595.82 | 20.25 | +0.61 | +46.24 | 3 | 0.46 |
| 2025/04/25 | 44.7 | +0.5 | +1.13 | 1,767 | 7,918.24 | 582 | 32.93 | 2,606.97 | 32.92 | 2,611.51 | 32.98 | +4.54 | +77.92 | 0 | 0 |
| 2025/04/24 | 44.2 | +0.35 | +0.8 | 1,150 | 5,071.16 | 370 | 32.18 | 1,628.47 | 32.11 | 1,634.03 | 32.22 | +5.55 | +150 | 0 | 0 |
| 2025/04/23 | 43.85 | +1.95 | +4.65 | 1,620 | 7,052.98 | 564 | 34.82 | 2,447.41 | 34.7 | 2,462.18 | 34.91 | +14.78 | +262.06 | 5 | 0.31 |
| 2025/04/22 | 41.9 | -0.65 | -1.53 | 1,180 | 4,977.58 | 466 | 39.51 | 1,963.4 | 39.44 | 1,971.95 | 39.62 | +8.55 | +183.48 | 1 | 0.08 |
| 2025/04/21 | 42.55 | -0.75 | -1.73 | 1,410 | 6,019.55 | 432 | 30.64 | 1,837.76 | 30.53 | 1,849.99 | 30.73 | +12.23 | +283.22 | 9 | 0.64 |
| 2025/04/18 | 43.3 | +0.15 | +0.35 | 1,456 | 6,276.41 | 308 | 21.15 | 1,325.78 | 21.12 | 1,329.9 | 21.19 | +4.12 | +133.93 | 4 | 0.27 |
| 2025/04/17 | 43.15 | -0.9 | -2.04 | 1,306 | 5,644.82 | 283 | 21.67 | 1,224.43 | 21.69 | 1,223.95 | 21.68 | -0.48 | -16.96 | 0 | 0 |
| 2025/04/16 | 44.05 | -1.8 | -3.93 | 1,686 | 7,508 | 356 | 21.12 | 1,591.07 | 21.19 | 1,584.97 | 21.11 | -6.09 | -171.07 | 0 | 0 |
| 2025/04/15 | 45.85 | +3.65 | +8.65 | 3,258 | 14,588.03 | 1,451 | 44.54 | 6,437.85 | 44.13 | 6,564.82 | 45 | +126.97 | +875.09 | 0 | 0 |
| 2025/04/14 | 42.2 | +2 | +4.98 | 2,316 | 9,771.26 | 965 | 41.67 | 4,048.05 | 41.43 | 4,071.99 | 41.67 | +23.93 | +247.98 | 0 | 0 |
| 2025/04/11 | 40.2 | -2.3 | -5.41 | 4,675 | 18,410.34 | 1,857 | 39.73 | 7,277.02 | 39.53 | 7,325.84 | 39.79 | +48.83 | +262.92 | 6 | 0.13 |
| 2025/04/10 | 42.5 | +3.85 | +9.96 | 1,331 | 5,625.77 | 284 | 21.34 | 1,198.05 | 21.3 | 1,200.56 | 21.34 | +2.5 | +88.2 | 0 | 0 |
| 2025/04/09 | 38.65 | -4.25 | -9.91 | 2,703 | 10,521.85 | 585 | 21.64 | 2,287.24 | 21.74 | 2,289.69 | 21.76 | +2.45 | +41.88 | 0 | 0 |
| 2025/04/08 | 42.9 | -4.75 | -9.97 | 1,994 | 8,574.45 | 186 | 9.33 | 805.47 | 9.39 | 806.04 | 9.4 | +0.57 | +30.91 | 0 | 0 |
| 2025/04/07 | 47.65 | -5.25 | -9.92 | 293 | 1,394.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.9 | +0.4 | +0.76 | 1,312 | 6,892.8 | 591 | 45.04 | 3,094.29 | 44.89 | 3,109.59 | 45.11 | +15.3 | +258.88 | 0 | 0 |
| 2025/04/01 | 52.5 | +1.9 | +3.75 | 2,294 | 11,866.91 | 993 | 43.29 | 5,109.24 | 43.05 | 5,136.5 | 43.28 | +27.26 | +274.52 | 64 | 2.79 |
| 2025/03/31 | 50.6 | -3.7 | -6.81 | 2,889 | 14,824.92 | 1,125 | 38.94 | 5,768.42 | 38.91 | 5,781.51 | 39 | +13.09 | +116.36 | 12 | 0.42 |
| 2025/03/28 | 54.3 | -2.2 | -3.89 | 2,600 | 14,273.34 | 955 | 36.72 | 5,244.18 | 36.74 | 5,233.49 | 36.67 | -10.69 | -111.94 | 3 | 0.12 |
| 2025/03/27 | 56.5 | -1.6 | -2.75 | 3,138 | 17,957.03 | 1,293 | 41.21 | 7,405.75 | 41.24 | 7,397.3 | 41.19 | -8.45 | -65.35 | 1 | 0.03 |
| 2025/03/26 | 58.1 | +0 | +0 | 6,969 | 40,603.98 | 3,395 | 48.72 | 19,770.71 | 48.69 | 19,767.49 | 48.68 | -3.22 | -9.48 | 19 | 0.27 |
| 2025/03/25 | 58.1 | +1.3 | +2.29 | 12,271 | 70,638.8 | 6,367 | 51.89 | 36,589.25 | 51.8 | 36,671.48 | 51.91 | +82.23 | +129.15 | 61 | 0.5 |
| 2025/03/24 | 56.8 | +1.7 | +3.09 | 4,913 | 27,865.77 | 1,766 | 35.94 | 10,002.98 | 35.9 | 10,020.83 | 35.96 | +17.85 | +101.08 | 155 | 3.15 |
| 2025/03/21 | 55.1 | +0 | +0 | 2,281 | 12,636.39 | 694 | 30.43 | 3,839.9 | 30.39 | 3,846.08 | 30.44 | +6.18 | +89.05 | 24 | 1.05 |
| 2025/03/20 | 55.1 | +2.9 | +5.56 | 5,480 | 30,224.92 | 2,452 | 44.74 | 13,477.36 | 44.59 | 13,543.98 | 44.81 | +66.62 | +271.7 | 327 | 5.97 |
| 2025/03/19 | 52.2 | -0.3 | -0.57 | 601 | 3,148.85 | 163 | 27.11 | 853.21 | 27.1 | 855.06 | 27.15 | +1.85 | +113.5 | 0 | 0 |
| 2025/03/18 | 52.5 | +0 | +0 | 995 | 5,276.48 | 299 | 30.04 | 1,584.37 | 30.03 | 1,583.74 | 30.02 | -0.63 | -21.07 | 0 | 0 |
| 2025/03/17 | 52.5 | +0.8 | +1.55 | 850 | 4,474.55 | 132 | 15.53 | 691.99 | 15.47 | 695.4 | 15.54 | +3.41 | +258.33 | 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。
