3219
80.7
TWD+4.70 (6.18%)
2025.10.09收盤
倚強科－現股當沖
倚強科最新現股當沖狀況
整理倚強科最新(2025/10/09) 當沖狀況。整體成交張數為434張，佔整體市場成交張數的45.78%。當日現股當沖之總損益為+31.73萬元、每張平均損益則為+731元。
開盤價
77.5
收盤價
80.7
當日範圍
76.1 - 81.9
成交張數
948
開盤價(昨)
76.2
收盤價(昨)
76
昨日範圍
75.9 - 77.6
成交張數(昨)
326
成交金額
7510.88萬
成交金額(昨)
2490.82萬
52週範圍
25.8 - 109.5
發行股數
7110萬
市值
57億
現股當沖－歷史逐日資訊
開盤價
77.5
收盤價
80.7
成交張數
948
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(%) | ||||||
| 2025/10/09 | 80.7 | +4.7 | +6.18 | 948 | 7,510.88 | 434 | 45.78 | 3,422.9 | 45.57 | 3,454.63 | 46 | +31.73 | +731.11 | 0 | 0 |
| 2025/10/08 | 76 | -1.6 | -2.06 | 326 | 2,490.82 | 89 | 27.3 | 679.44 | 27.28 | 680.71 | 27.33 | +1.27 | +142.7 | 0 | 0 |
| 2025/10/07 | 77.6 | -0.8 | -1.02 | 425 | 3,314.88 | 113 | 26.59 | 881.09 | 26.58 | 883.48 | 26.65 | +2.39 | +211.5 | 0 | 0 |
| 2025/10/03 | 78.4 | -2.1 | -2.61 | 482 | 3,805.06 | 163 | 33.82 | 1,287.29 | 33.83 | 1,290.14 | 33.91 | +2.85 | +174.85 | 0 | 0 |
| 2025/10/02 | 80.5 | -0.9 | -1.11 | 650 | 5,239.29 | 292 | 44.92 | 2,356.2 | 44.97 | 2,359.48 | 45.03 | +3.28 | +112.33 | 1 | 0.15 |
| 2025/10/01 | 81.4 | +0.1 | +0.12 | 940 | 7,884.62 | 490 | 52.13 | 4,115.7 | 52.2 | 4,109.31 | 52.12 | -6.39 | -130.41 | 3 | 0.32 |
| 2025/09/30 | 81.3 | +0.9 | +1.12 | 376 | 3,062.28 | 136 | 36.17 | 1,104.64 | 36.07 | 1,107.81 | 36.18 | +3.17 | +233.09 | 1 | 0.27 |
| 2025/09/26 | 80.4 | -2.7 | -3.25 | 669 | 5,420.43 | 215 | 32.14 | 1,740.57 | 32.11 | 1,744.15 | 32.18 | +3.58 | +166.51 | 0 | 0 |
| 2025/09/25 | 83.1 | -1.3 | -1.54 | 572 | 4,808.71 | 218 | 38.11 | 1,831.25 | 38.08 | 1,833.58 | 38.13 | +2.33 | +106.88 | 0 | 0 |
| 2025/09/24 | 84.4 | +0.2 | +0.24 | 716 | 6,016.2 | 307 | 42.88 | 2,575.54 | 42.81 | 2,584.69 | 42.96 | +9.15 | +298.05 | 1 | 0.14 |
| 2025/09/23 | 84.2 | -2.6 | -3 | 961 | 8,190.16 | 437 | 45.47 | 3,718.98 | 45.41 | 3,732.25 | 45.57 | +13.27 | +303.66 | 0 | 0 |
| 2025/09/22 | 86.8 | +0.9 | +1.05 | 939 | 8,111.21 | 472 | 50.27 | 4,062.41 | 50.08 | 4,084.68 | 50.36 | +22.27 | +471.82 | 1 | 0.11 |
| 2025/09/19 | 85.9 | +1.6 | +1.9 | 2,214 | 19,050.61 | 1,313 | 59.3 | 11,283.98 | 59.23 | 11,298.9 | 59.31 | +14.92 | +113.63 | 4 | 0.18 |
| 2025/09/18 | 84.3 | -9.3 | -9.94 | 3,273 | 28,370.66 | 1,362 | 41.61 | 11,839.94 | 41.73 | 11,801.52 | 41.6 | -38.42 | -282.09 | 0 | 0 |
| 2025/09/17 | 93.6 | -10.4 | -10 | 5,331 | 52,678.76 | 2,734 | 51.28 | 27,143.77 | 51.53 | 26,989.56 | 51.23 | -154.21 | -564.05 | 9 | 0.17 |
| 2025/09/16 | 104 | +9.3 | +9.82 | 2,071 | 20,720.22 | 879 | 42.44 | 8,705.3 | 42.01 | 8,769.28 | 42.32 | +63.98 | +727.87 | 2 | 0.1 |
| 2025/09/15 | 94.7 | -3.9 | -3.96 | 2,739 | 26,222.48 | 1,722 | 62.87 | 16,485.22 | 62.87 | 16,508.86 | 62.96 | +23.64 | +137.28 | 1 | 0.04 |
| 2025/08/29 | 108 | +3.5 | +3.35 | 7,941 | 85,676.25 | 4,838 | 60.92 | 52,119.85 | 60.83 | 52,129.8 | 60.85 | +9.95 | +20.57 | 25 | 0.31 |
| 2025/08/28 | 104.5 | +9.5 | +10 | 1,483 | 15,480.75 | 390 | 26.3 | 4,067.75 | 26.28 | 4,073.15 | 26.31 | +5.4 | +138.46 | 0 | 0 |
| 2025/08/27 | 95 | +8.6 | +9.95 | 714 | 6,783 | 82 | 11.48 | 779 | 11.48 | 779 | 11.48 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 86.4 | +7.8 | +9.92 | 3,670 | 30,755.79 | 1,987 | 54.14 | 16,470.89 | 53.55 | 16,705.39 | 54.32 | +234.5 | +1,180.17 | 4 | 0.11 |
| 2025/08/25 | 78.6 | +3.2 | +4.24 | 4,951 | 39,968.68 | 3,028 | 61.16 | 24,473.28 | 61.23 | 24,440.65 | 61.15 | -32.63 | -107.76 | 4 | 0.08 |
| 2025/08/22 | 75.4 | +6.8 | +9.91 | 5,768 | 42,806.22 | 3,501 | 60.7 | 25,873.11 | 60.44 | 25,944.3 | 60.61 | +71.19 | +203.34 | 5 | 0.09 |
| 2025/08/21 | 68.6 | +0.5 | +0.73 | 2,721 | 19,291.62 | 1,578 | 57.99 | 11,200.21 | 58.06 | 11,191.79 | 58.01 | -8.42 | -53.36 | 2 | 0.07 |
| 2025/08/20 | 68.1 | -2 | -2.85 | 2,206 | 14,839.03 | 1,065 | 48.28 | 7,148.47 | 48.17 | 7,218.16 | 48.64 | +69.69 | +654.37 | 1 | 0.05 |
| 2025/08/19 | 70.1 | -0.4 | -0.57 | 2,854 | 19,787.07 | 1,333 | 46.71 | 9,225.97 | 46.63 | 9,278.63 | 46.89 | +52.66 | +395.05 | 12 | 0.42 |
| 2025/08/18 | 70.5 | +5.8 | +8.96 | 6,028 | 41,131.63 | 3,985 | 66.11 | 27,150.69 | 66.01 | 27,262 | 66.28 | +111.31 | +279.32 | 13 | 0.22 |
| 2025/08/15 | 64.7 | +5.8 | +9.85 | 1,885 | 11,790.54 | 472 | 25.04 | 2,893.76 | 24.54 | 2,933.27 | 24.88 | +39.51 | +837.08 | 1 | 0.05 |
| 2025/08/14 | 58.9 | -2.7 | -4.38 | 1,196 | 7,172.9 | 368 | 30.77 | 2,205.47 | 30.75 | 2,218.06 | 30.92 | +12.59 | +342.12 | 0 | 0 |
| 2025/08/13 | 61.6 | +1.5 | +2.5 | 2,610 | 16,072.9 | 1,294 | 49.58 | 7,958.84 | 49.52 | 7,990.24 | 49.71 | +31.4 | +242.66 | 12 | 0.46 |
| 2025/08/12 | 60.1 | +3.9 | +6.94 | 5,102 | 30,617.75 | 2,556 | 50.1 | 15,316.25 | 50.02 | 15,319.08 | 50.03 | +2.83 | +11.07 | 20 | 0.39 |
| 2025/08/11 | 56.2 | +5.1 | +9.98 | 1,388 | 7,727.32 | 155 | 11.17 | 850.26 | 11 | 859.74 | 11.13 | +9.48 | +611.61 | 0 | 0 |
| 2025/08/08 | 51.1 | +2.45 | +5.04 | 1,829 | 9,481.41 | 966 | 52.82 | 5,019.94 | 52.95 | 4,998.06 | 52.71 | -21.88 | -226.5 | 0 | 0 |
| 2025/08/07 | 48.65 | -1.65 | -3.28 | 2,131 | 10,641.62 | 1,310 | 61.47 | 6,550.87 | 61.56 | 6,519.94 | 61.27 | -30.93 | -236.11 | 1 | 0.05 |
| 2025/08/06 | 50.3 | +4.55 | +9.95 | 1,032 | 5,159.15 | 378 | 36.63 | 1,887.28 | 36.58 | 1,895.09 | 36.73 | +7.81 | +206.61 | 0 | 0 |
| 2025/08/05 | 45.75 | +0.25 | +0.55 | 254 | 1,160.51 | 93 | 36.61 | 424.96 | 36.62 | 425.71 | 36.68 | +0.75 | +80.65 | 0 | 0 |
| 2025/08/04 | 45.5 | +1.05 | +2.36 | 603 | 2,755.82 | 287 | 47.6 | 1,304.03 | 47.32 | 1,309.01 | 47.5 | +4.99 | +173.69 | 0 | 0 |
| 2025/08/01 | 44.45 | -0.1 | -0.22 | 266 | 1,181.35 | 110 | 41.35 | 487.25 | 41.25 | 488.43 | 41.34 | +1.17 | +106.36 | 0 | 0 |
| 2025/07/31 | 44.55 | -0.1 | -0.22 | 273 | 1,222.36 | 117 | 42.86 | 524.8 | 42.93 | 524.43 | 42.9 | -0.37 | -31.62 | 0 | 0 |
| 2025/07/30 | 44.65 | -0.15 | -0.33 | 348 | 1,573.49 | 174 | 50 | 788.41 | 50.11 | 789.11 | 50.15 | +0.69 | +39.66 | 1 | 0.29 |
| 2025/07/29 | 44.8 | -0.25 | -0.55 | 539 | 2,470.29 | 321 | 59.55 | 1,475.86 | 59.74 | 1,472.79 | 59.62 | -3.07 | -95.64 | 0 | 0 |
| 2025/07/28 | 45.05 | +0.35 | +0.78 | 407 | 1,868.31 | 217 | 53.32 | 997.79 | 53.41 | 997.19 | 53.37 | -0.6 | -27.65 | 0 | 0 |
| 2025/07/25 | 44.7 | -0.55 | -1.22 | 174 | 779.88 | 28 | 16.09 | 125.81 | 16.13 | 125.17 | 16.05 | -0.65 | -230.36 | 0 | 0 |
| 2025/07/24 | 45.25 | -0.2 | +0.14 | 127 | 576.12 | 21 | 16.54 | 95.28 | 16.54 | 95.33 | 16.55 | +0.06 | +28.57 | 0 | 0 |
| 2025/07/23 | 45.45 | +0.3 | +0.66 | 310 | 1,424.85 | 91 | 29.35 | 420.16 | 29.49 | 417.79 | 29.32 | -2.38 | -260.99 | 0 | 0 |
| 2025/07/22 | 45.15 | -3.45 | -7.1 | 533 | 2,472.86 | 69 | 12.95 | 325.56 | 13.17 | 318.7 | 12.89 | -6.86 | -994.2 | 0 | 0 |
| 2025/07/21 | 48.6 | -0.95 | -1.92 | 181 | 885.07 | 37 | 20.44 | 182.16 | 20.58 | 180.78 | 20.43 | -1.38 | -371.62 | 0 | 0 |
| 2025/07/18 | 49.55 | -0.65 | -1.29 | 355 | 1,764.42 | 164 | 46.2 | 817.09 | 46.31 | 817.3 | 46.32 | +0.21 | +12.8 | 0 | 0 |
| 2025/07/17 | 50.2 | +1 | +2.03 | 389 | 1,925.95 | 208 | 53.47 | 1,028.64 | 53.41 | 1,030.37 | 53.5 | +1.73 | +82.93 | 0 | 0 |
| 2025/07/16 | 49.2 | +0.1 | +0.2 | 755 | 3,762.66 | 445 | 58.94 | 2,215.14 | 58.87 | 2,216.53 | 58.91 | +1.39 | +31.12 | 2 | 0.26 |
| 2025/07/15 | 49.1 | +1 | +2.08 | 1,434 | 7,217.5 | 1,031 | 71.9 | 5,198.28 | 72.02 | 5,180.79 | 71.78 | -17.5 | -169.69 | 0 | 0 |
| 2025/07/14 | 48.1 | -1.35 | -2.73 | 406 | 1,963.14 | 179 | 44.09 | 865.24 | 44.07 | 866.58 | 44.14 | +1.34 | +75.14 | 0 | 0 |
| 2025/07/11 | 49.45 | +0.4 | +0.82 | 435 | 2,139.64 | 239 | 54.94 | 1,175.48 | 54.94 | 1,174.92 | 54.91 | -0.56 | -23.22 | 0 | 0 |
| 2025/07/10 | 49.05 | -1.05 | -2.1 | 1,049 | 5,167.36 | 656 | 62.54 | 3,236.36 | 62.63 | 3,239.76 | 62.7 | +3.4 | +51.75 | 0 | 0 |
| 2025/07/09 | 50.1 | -1.3 | -2.53 | 1,251 | 6,347.41 | 785 | 62.75 | 3,985.54 | 62.79 | 3,989.29 | 62.85 | +3.75 | +47.77 | 0 | 0 |
| 2025/07/08 | 51.4 | -0.3 | -0.58 | 8,792 | 47,157.08 | 7,284 | 82.85 | 39,131.03 | 82.98 | 39,063.62 | 82.84 | -67.41 | -92.55 | 6 | 0.07 |
| 2025/07/07 | 51.7 | +4.7 | +10 | 2,256 | 11,500.52 | 1,330 | 58.95 | 6,751.88 | 58.71 | 6,748.81 | 58.68 | -3.07 | -23.08 | 2 | 0.09 |
| 2025/07/04 | 47 | -1.7 | -3.49 | 936 | 4,582.6 | 604 | 64.53 | 2,963.01 | 64.66 | 2,955.24 | 64.49 | -7.78 | -128.81 | 0 | 0 |
| 2025/07/03 | 48.7 | -0.1 | -0.2 | 3,621 | 18,180.76 | 2,659 | 73.43 | 13,333.94 | 73.34 | 13,321.38 | 73.27 | -12.57 | -47.27 | 2 | 0.06 |
| 2025/07/02 | 48.8 | +4.4 | +9.91 | 1,279 | 6,118.22 | 570 | 44.57 | 2,687.33 | 43.92 | 2,721.27 | 44.48 | +33.94 | +595.44 | 1 | 0.08 |
| 2025/07/01 | 44.4 | -0.75 | -1.66 | 263 | 1,184.48 | 65 | 24.71 | 293.88 | 24.81 | 292.29 | 24.68 | -1.59 | -245.38 | 0 | 0 |
| 2025/06/30 | 45.15 | -1.2 | -2.59 | 333 | 1,522.17 | 73 | 21.92 | 333.1 | 21.88 | 334.23 | 21.96 | +1.13 | +154.79 | 3 | 0.9 |
| 2025/06/27 | 46.35 | +0.6 | +1.31 | 767 | 3,600.09 | 474 | 61.8 | 2,223.29 | 61.76 | 2,224.86 | 61.8 | +1.56 | +33.02 | 0 | 0 |
| 2025/06/26 | 45.75 | -0.5 | -1.08 | 580 | 2,716.67 | 293 | 50.52 | 1,377.62 | 50.71 | 1,375.68 | 50.64 | -1.94 | -66.21 | 0 | 0 |
| 2025/06/25 | 46.25 | -1 | -2.12 | 479 | 2,233.03 | 189 | 39.46 | 884.08 | 39.59 | 885.54 | 39.66 | +1.46 | +77.25 | 1 | 0.21 |
| 2025/06/24 | 47.25 | +0.4 | +0.85 | 523 | 2,492.18 | 249 | 47.61 | 1,188.64 | 47.69 | 1,187.72 | 47.66 | -0.92 | -36.95 | 4 | 0.76 |
| 2025/06/23 | 46.85 | -1.85 | -3.8 | 576 | 2,717.45 | 233 | 40.45 | 1,100.1 | 40.48 | 1,100.2 | 40.49 | +0.11 | +4.72 | 6 | 1.04 |
| 2025/06/20 | 48.7 | -2.7 | -5.25 | 1,303 | 6,438.06 | 536 | 41.14 | 2,649.07 | 41.15 | 2,654.28 | 41.23 | +5.21 | +97.11 | 9 | 0.69 |
| 2025/06/19 | 51.4 | -4.9 | -8.7 | 1,360 | 7,267.55 | 492 | 36.18 | 2,636.63 | 36.28 | 2,609.86 | 35.91 | -26.77 | -544.11 | 4 | 0.29 |
| 2025/06/18 | 56.3 | -0.1 | -0.18 | 2,839 | 16,381.53 | 1,746 | 61.5 | 10,101.78 | 61.67 | 10,068.06 | 61.46 | -33.72 | -193.13 | 1 | 0.04 |
| 2025/06/17 | 56.4 | +1.6 | +2.92 | 1,178 | 6,530.53 | 704 | 59.76 | 3,896.83 | 59.67 | 3,903.36 | 59.77 | +6.53 | +92.76 | 2 | 0.17 |
| 2025/06/16 | 54.8 | -1.2 | -2.14 | 1,557 | 8,546.59 | 982 | 63.07 | 5,390.18 | 63.07 | 5,402.72 | 63.21 | +12.54 | +127.7 | 1 | 0.06 |
| 2025/06/13 | 56 | +2.9 | +5.46 | 3,300 | 18,548.5 | 2,094 | 63.45 | 11,739.99 | 63.29 | 11,785.5 | 63.54 | +45.51 | +217.34 | 5 | 0.15 |
| 2025/06/12 | 53.1 | -1.2 | -2.21 | 1,018 | 5,490.92 | 560 | 55.01 | 3,025.06 | 55.09 | 3,035.86 | 55.29 | +10.8 | +192.86 | 0 | 0 |
| 2025/06/11 | 54.3 | -1.8 | -3.21 | 1,456 | 8,008.94 | 906 | 62.23 | 4,984.01 | 62.23 | 4,986.97 | 62.27 | +2.96 | +32.67 | 4 | 0.27 |
| 2025/06/10 | 56.1 | +0 | +0 | 3,425 | 19,951.66 | 2,422 | 70.72 | 14,091.45 | 70.63 | 14,086.51 | 70.6 | -4.94 | -20.4 | 10 | 0.29 |
| 2025/06/09 | 56.1 | +0.2 | +0.36 | 1,294 | 7,121.17 | 789 | 60.97 | 4,338.15 | 60.92 | 4,351.48 | 61.11 | +13.33 | +168.95 | 6 | 0.46 |
| 2025/06/06 | 55.9 | +0.4 | +0.72 | 1,974 | 10,853.09 | 1,362 | 69 | 7,483.4 | 68.95 | 7,506.66 | 69.17 | +23.26 | +170.78 | 6 | 0.3 |
| 2025/06/05 | 55.5 | -2 | -3.48 | 4,589 | 26,493.47 | 3,366 | 73.35 | 19,469.97 | 73.49 | 19,412.76 | 73.27 | -57.21 | -169.96 | 9 | 0.2 |
| 2025/06/04 | 57.5 | -2.1 | -3.52 | 6,054 | 35,889.16 | 4,394 | 72.58 | 26,059.19 | 72.61 | 25,986.4 | 72.41 | -72.79 | -165.66 | 5 | 0.08 |
| 2025/06/03 | 59.6 | +5.4 | +9.96 | 1,425 | 8,318.86 | 524 | 36.77 | 3,013 | 36.22 | 3,054.29 | 36.72 | +41.29 | +787.98 | -- | -- |
| 2025/06/02 | 54.2 | -3.8 | -6.55 | 3,442 | 18,878.27 | 2,014 | 58.51 | 11,052.53 | 58.55 | 11,057.28 | 58.57 | +4.75 | +23.58 | -- | -- |
| 2025/05/29 | 58 | -0.6 | -1.02 | 19,004 | 113,555.44 | 15,726 | 82.75 | 93,831.01 | 82.63 | 93,686.8 | 82.5 | -144.21 | -91.7 | -- | -- |
| 2025/05/28 | 58.6 | +5.3 | +9.94 | 4,790 | 27,528.37 | 2,587 | 54.01 | 14,730.3 | 53.51 | 14,938.67 | 54.27 | +208.37 | +805.45 | -- | -- |
| 2025/05/27 | 53.3 | +4.8 | +9.9 | 3,745 | 19,612.92 | 1,992 | 53.19 | 10,353.47 | 52.79 | 10,450.43 | 53.28 | +96.97 | +486.77 | -- | -- |
| 2025/05/26 | 48.5 | -1.5 | -3 | 1,388 | 6,719.35 | 759 | 54.68 | 3,673.53 | 54.67 | 3,687.06 | 54.87 | +13.53 | +178.19 | -- | -- |
| 2025/05/23 | 50 | -0.8 | -1.57 | 5,402 | 27,312.82 | 3,724 | 68.94 | 18,848.26 | 69.01 | 18,817.35 | 68.9 | -30.91 | -83.02 | -- | -- |
| 2025/05/22 | 50.8 | +4.55 | +9.84 | 4,278 | 21,022.56 | 2,847 | 66.55 | 13,905.74 | 66.15 | 13,992.71 | 66.56 | +86.97 | +305.48 | -- | -- |
| 2025/05/21 | 46.25 | +4.2 | +9.99 | 1,647 | 7,493.4 | 876 | 53.19 | 3,968.53 | 52.96 | 3,988.34 | 53.22 | +19.8 | +226.08 | -- | -- |
| 2025/05/20 | 42.05 | -0.05 | -0.12 | 334 | 1,419.06 | 138 | 41.32 | 586.57 | 41.33 | 587.41 | 41.39 | +0.85 | +61.59 | -- | -- |
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。
