4560
33.15
TWD+0.05 (0.15%)
2024.11.21收盤
強信-KY－現股當沖
強信-KY最新現股當沖狀況
整理強信-KY最新(2024/11/21) 當沖狀況。整體成交張數為249張，佔整體市場成交張數的87.99%。當日現股當沖之總損益為+1,450元、每張平均損益則為+6元。
開盤價
33.1
收盤價
33.15
當日範圍
32.75 - 33.25
成交張數
283
開盤價(昨)
33
收盤價(昨)
33.1
昨日範圍
32.75 - 33.2
成交張數(昨)
232
成交金額
932.42萬
成交金額(昨)
763.86萬
52週範圍
31.65 - 38.2
發行股數
6810萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
33.1
收盤價
33.15
成交張數
283
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 | 33.15 | +0.05 | +0.15 | 283 | 932.43 | 249 | 87.99 | 820.59 | 88.01 | 820.73 | 88.02 | +0.14 | +5.82 | 0 | 0 |
| 11/20 | 33.1 | +0.1 | +0.3 | 232 | 763.94 | 157 | 67.67 | 516.48 | 67.61 | 517.64 | 67.76 | +1.16 | +73.89 | 0 | 0 |
| 11/19 | 33 | -0.2 | -0.6 | 254 | 834.46 | 205 | 80.71 | 673.39 | 80.7 | 673.5 | 80.71 | +0.12 | +5.61 | 0 | 0 |
| 11/18 | 33.2 | +0.15 | +0.45 | 333 | 1,095.89 | 214 | 64.26 | 703 | 64.15 | 704.01 | 64.24 | +1.01 | +47.2 | 0 | 0 |
| 11/15 | 33.05 | +0.05 | +0.15 | 443 | 1,459.54 | 296 | 66.82 | 974.59 | 66.77 | 975.05 | 66.81 | +0.46 | +15.54 | 0 | 0 |
| 11/14 | 33 | +0.45 | +1.38 | 142 | 465.03 | 55 | 38.73 | 180.25 | 38.76 | 179.99 | 38.7 | -0.26 | -47.27 | 0 | 0 |
| 11/13 | 32.55 | -0.75 | -2.25 | 167 | 550.34 | 94 | 56.28 | 310.37 | 56.4 | 309.9 | 56.31 | -0.46 | -48.94 | 0 | 0 |
| 11/12 | 33.3 | -0.4 | -1.19 | 329 | 1,097.68 | 220 | 66.8 | 734.81 | 66.94 | 735.03 | 66.96 | +0.22 | +10 | 0 | 0 |
| 11/11 | 33.7 | +0.2 | +0.6 | 73 | 244.21 | 38 | 52.05 | 126.93 | 51.98 | 127.18 | 52.08 | +0.25 | +65.79 | 0 | 0 |
| 11/08 | 33.5 | +0.15 | +0.45 | 137 | 456.92 | 101 | 73.69 | 336.73 | 73.7 | 336.71 | 73.69 | -0.02 | -1.98 | 0 | 0 |
| 11/07 | 33.35 | -0.65 | -1.91 | 233 | 783.55 | 162 | 69.51 | 545.04 | 69.56 | 545.47 | 69.61 | +0.42 | +26.23 | 0 | 0 |
| 11/06 | 34 | +0.35 | +1.04 | 307 | 1,037.31 | 234 | 76.18 | 789.99 | 76.16 | 789.33 | 76.09 | -0.67 | -28.42 | 0 | 0 |
| 11/05 | 33.65 | +0.5 | +1.51 | 358 | 1,195.58 | 271 | 75.69 | 905.63 | 75.75 | 904.28 | 75.64 | -1.34 | -49.63 | 0 | 0 |
| 11/04 | 33.15 | +0.15 | +0.45 | 154 | 507.57 | 94 | 61.01 | 309.48 | 60.97 | 309.24 | 60.93 | -0.24 | -25.53 | 0 | 0 |
| 11/01 | 33 | +0 | +0 | 423 | 1,386.23 | 292 | 69.02 | 955.57 | 68.93 | 955.25 | 68.91 | -0.32 | -10.79 | 0 | 0 |
| 10/30 | 33 | +0 | +0 | 115 | 378.56 | 65 | 56.52 | 214.07 | 56.55 | 214.1 | 56.56 | +0.04 | +5.38 | 0 | 0 |
| 10/29 | 33 | +0 | +0 | 177 | 576.45 | 153 | 86.44 | 497.73 | 86.34 | 497.92 | 86.38 | +0.19 | +12.42 | 0 | 0 |
| 10/28 | 33 | +0 | +0 | 67 | 220.61 | 43 | 64.18 | 141.26 | 64.03 | 141.81 | 64.28 | +0.55 | +127.91 | 0 | 0 |
| 10/25 | 33 | -0.2 | -0.6 | 280 | 920.99 | 205 | 73.21 | 674.58 | 73.25 | 675.43 | 73.34 | +0.85 | +41.46 | 0 | 0 |
| 10/24 | 33.2 | +0.55 | +1.68 | 302 | 994.79 | 229 | 75.78 | 753.3 | 75.72 | 753.57 | 75.75 | +0.26 | +11.35 | 0 | 0 |
| 10/23 | 32.65 | -0.15 | -0.46 | 79 | 258.82 | 66 | 83.48 | 216 | 83.46 | 216.07 | 83.48 | +0.07 | +9.85 | 0 | 0 |
| 10/22 | 32.8 | +0 | +0 | 82 | 268.57 | 52 | 63.41 | 170.25 | 63.39 | 170.41 | 63.45 | +0.17 | +32.69 | 0 | 0 |
| 10/21 | 32.8 | +0 | +0 | 103 | 337.18 | 77 | 74.76 | 252.1 | 74.77 | 252.08 | 74.76 | -0.02 | -2.6 | 0 | 0 |
| 10/18 | 32.8 | -0.1 | -0.3 | 71 | 232.75 | 29 | 40.85 | 94.94 | 40.79 | 95.29 | 40.94 | +0.35 | +122.41 | 0 | 0 |
| 10/17 | 32.9 | -0.2 | -0.6 | 75 | 247.57 | 38 | 50.59 | 125.24 | 50.59 | 125.39 | 50.65 | +0.15 | +40.79 | 0 | 0 |
| 10/16 | 33.1 | +0.25 | +0.76 | 127 | 417.13 | 69 | 54.33 | 226.33 | 54.26 | 226.49 | 54.3 | +0.16 | +23.19 | 0 | 0 |
| 10/15 | 32.85 | -0.1 | -0.3 | 123 | 406.75 | 108 | 87.47 | 355.75 | 87.46 | 355.82 | 87.48 | +0.07 | +6.94 | 0 | 0 |
| 10/14 | 32.95 | -0.15 | -0.45 | 303 | 1,002.94 | 234 | 77.16 | 775.24 | 77.3 | 775.03 | 77.28 | -0.2 | -8.55 | 0 | 0 |
| 10/11 | 33.1 | +0.3 | +0.91 | 157 | 515.98 | 108 | 68.78 | 354.64 | 68.73 | 354.68 | 68.74 | +0.04 | +3.24 | 0 | 0 |
| 10/09 | 32.8 | -0.15 | -0.46 | 144 | 474.53 | 97 | 67.26 | 318.93 | 67.21 | 319.19 | 67.27 | +0.27 | +27.32 | 0 | 0 |
| 10/08 | 32.95 | -0.05 | -0.15 | 88 | 290.43 | 57 | 64.6 | 187.75 | 64.64 | 187.69 | 64.63 | -0.05 | -8.77 | 0 | 0 |
| 10/07 | 33 | -0.3 | -0.9 | 295 | 974.69 | 216 | 73.32 | 715.83 | 73.44 | 716.2 | 73.48 | +0.37 | +17.13 | 1 | 0.34 |
| 10/04 | 33.3 | +1.2 | +3.74 | 714 | 2,338.63 | 428 | 59.92 | 1,396.82 | 59.73 | 1,393.41 | 59.58 | -3.41 | -79.67 | 0 | 0 |
| 10/01 | 32.1 | -0.1 | -0.31 | 62 | 198.66 | 37 | 59.66 | 118.59 | 59.7 | 118.58 | 59.69 | -0.01 | -2.7 | 0 | 0 |
| 09/30 | 32.2 | +0.1 | +0.31 | 80 | 256.76 | 52 | 64.91 | 166.73 | 64.94 | 166.66 | 64.91 | -0.07 | -12.5 | 0 | 0 |
| 09/27 | 32.1 | +0.1 | +0.31 | 92 | 294.78 | 62 | 67.34 | 198.44 | 67.32 | 198.56 | 67.36 | +0.12 | +18.55 | 0 | 0 |
| 09/26 | 32 | +0 | +0 | 150 | 480.36 | 89 | 59.33 | 285.13 | 59.36 | 284.92 | 59.31 | -0.21 | -24.16 | 0 | 0 |
| 09/25 | 32 | +0.05 | +0.16 | 110 | 352.85 | 74 | 67.04 | 236.47 | 67.02 | 236.68 | 67.08 | +0.2 | +27.03 | 0 | 0 |
| 09/24 | 31.95 | -0.1 | -0.31 | 87 | 279.22 | 77 | 88.25 | 246.46 | 88.27 | 246.44 | 88.26 | -0.01 | -1.95 | 0 | 0 |
| 09/23 | 32.05 | +0 | +0 | 260 | 831.14 | 223 | 85.77 | 713.07 | 85.79 | 713.27 | 85.82 | +0.21 | +9.42 | 0 | 0 |
| 09/20 | 32.05 | +0 | +0 | 184 | 590.28 | 163 | 88.45 | 522.08 | 88.45 | 522.1 | 88.45 | +0.03 | +1.53 | 0 | 0 |
| 09/19 | 32.05 | +0.05 | +0.16 | 128 | 410.39 | 116 | 90.41 | 371.04 | 90.41 | 371.07 | 90.42 | +0.03 | +2.59 | 0 | 0 |
| 09/18 | 32 | -0.2 | -0.62 | 197 | 633.05 | 174 | 88.16 | 558.39 | 88.21 | 558.45 | 88.22 | +0.06 | +3.45 | 0 | 0 |
| 09/16 | 32.2 | +0.15 | +0.47 | 155 | 496.44 | 88 | 56.69 | 281.25 | 56.65 | 281.62 | 56.73 | +0.36 | +41.48 | 0 | 0 |
| 09/13 | 32.05 | +0.05 | +0.16 | 231 | 736.55 | 201 | 87.1 | 641.59 | 87.11 | 641.64 | 87.11 | +0.06 | +2.74 | 0 | 0 |
| 09/12 | 32 | +0.3 | +0.95 | 103 | 327.64 | 77 | 74.81 | 245.02 | 74.78 | 244.91 | 74.75 | -0.1 | -13.64 | 0 | 0 |
| 09/11 | 31.7 | -0.3 | -0.94 | 143 | 452.12 | 82 | 57.51 | 259.68 | 57.44 | 259.95 | 57.5 | +0.28 | +33.54 | 0 | 0 |
| 09/10 | 32 | -0.3 | -0.93 | 212 | 680.68 | 180 | 84.74 | 576.88 | 84.75 | 577.4 | 84.83 | +0.53 | +29.17 | 0 | 0 |
| 09/09 | 32.3 | +0.3 | +0.94 | 305 | 964.53 | 195 | 63.85 | 615.81 | 63.85 | 616.32 | 63.9 | +0.51 | +26.15 | 1 | 0.33 |
| 09/06 | 32 | +0.35 | +1.11 | 166 | 529.44 | 92 | 55.4 | 293.08 | 55.36 | 293.36 | 55.41 | +0.27 | +29.35 | 0 | 0 |
| 09/05 | 31.65 | -0.15 | -0.47 | 156 | 492.16 | 70 | 44.89 | 221.01 | 44.91 | 221.22 | 44.95 | +0.21 | +30.71 | 0 | 0 |
| 09/04 | 31.8 | -1.2 | -3.64 | 291 | 928.46 | 176 | 60.57 | 562.6 | 60.59 | 563.5 | 60.69 | +0.9 | +51.14 | 0 | 0 |
| 09/03 | 33 | -0.5 | -1.49 | 176 | 584.77 | 72 | 40.87 | 239.53 | 40.96 | 239.34 | 40.93 | -0.18 | -25.69 | 0 | 0 |
| 09/02 | 33.5 | -0.5 | -1.47 | 283 | 957.91 | 184 | 65.02 | 625.75 | 65.33 | 625.36 | 65.28 | -0.4 | -21.74 | 0 | 0 |
| 08/30 | 34 | +0 | +0 | 131 | 445.32 | 69 | 52.67 | 234.16 | 52.58 | 235.01 | 52.77 | +0.84 | +122.46 | 0 | 0 |
| 08/29 | 34 | -0.2 | -0.58 | 191 | 653.87 | 166 | 86.8 | 567.94 | 86.86 | 567.99 | 86.87 | +0.05 | +3.01 | 0 | 0 |
| 08/28 | 34.2 | -0.15 | -0.44 | 90 | 309.01 | 67 | 74.11 | 228.99 | 74.1 | 229.06 | 74.13 | +0.07 | +11.19 | 0 | 0 |
| 08/27 | 34.35 | +0.15 | +0.44 | 62 | 211.62 | 43 | 69.34 | 146.65 | 69.3 | 146.71 | 69.33 | +0.06 | +13.95 | 0 | 0 |
| 08/26 | 34.2 | -0.4 | -1.16 | 70 | 240.42 | 57 | 81.33 | 195.6 | 81.36 | 195.65 | 81.38 | +0.04 | +7.89 | 0 | 0 |
| 08/23 | 34.6 | +0.5 | +1.47 | 236 | 804.59 | 205 | 86.98 | 699.17 | 86.9 | 699.48 | 86.94 | +0.3 | +14.63 | 0 | 0 |
| 08/22 | 34.1 | -0.2 | -0.58 | 193 | 657.93 | 148 | 76.66 | 504.68 | 76.71 | 504.69 | 76.71 | +0.01 | +0.68 | 0 | 0 |
| 08/21 | 34.3 | +0.2 | +0.59 | 72 | 244.73 | 45 | 62.5 | 152.62 | 62.37 | 152.9 | 62.48 | +0.27 | +60 | 0 | 0 |
| 08/20 | 34.1 | +0 | +0 | 215 | 734.33 | 182 | 84.65 | 621.88 | 84.69 | 621.92 | 84.69 | +0.04 | +2.47 | 0 | 0 |
| 08/19 | 34.1 | -0.35 | -1.02 | 89 | 303.18 | 74 | 83.14 | 252.14 | 83.16 | 252.16 | 83.17 | +0.02 | +2.7 | 0 | 0 |
| 08/16 | 34.45 | +0.35 | +1.03 | 83 | 281.5 | 51 | 61.75 | 173.56 | 61.66 | 173.58 | 61.66 | +0.02 | +3.92 | 0 | 0 |
| 08/15 | 34.1 | +0 | +0 | 50 | 168.52 | 34 | 68.44 | 115.2 | 68.36 | 115.45 | 68.51 | +0.26 | +75 | 0 | 0 |
| 08/14 | 34.1 | +0 | +0 | 218 | 741.68 | 162 | 74.31 | 551.17 | 74.31 | 551.47 | 74.35 | +0.29 | +18.21 | 0 | 0 |
| 08/13 | 34.1 | -0.15 | -0.44 | 154 | 526.09 | 86 | 55.74 | 293.13 | 55.72 | 293.32 | 55.75 | +0.18 | +21.51 | 0 | 0 |
| 08/12 | 34.25 | -0.05 | -0.15 | 228 | 778.6 | 99 | 43.44 | 337.69 | 43.37 | 338.45 | 43.47 | +0.77 | +77.27 | 0 | 0 |
| 08/09 | 34.3 | +0 | +0 | 117 | 399.06 | 75 | 64.34 | 256.88 | 64.37 | 257.07 | 64.42 | +0.19 | +25.33 | 0 | 0 |
| 08/08 | 34.3 | -1.55 | -4.32 | 222 | 771.51 | 157 | 70.57 | 546.38 | 70.82 | 545.12 | 70.66 | -1.27 | -80.89 | 0 | 0 |
| 08/07 | 35.85 | +2.25 | +6.7 | 102 | 344.77 | 57 | 56 | 191.22 | 55.46 | 192.03 | 55.7 | +0.82 | +143.86 | 0 | 0 |
| 08/06 | 33.6 | -0.2 | -0.59 | 209 | 706.32 | 149 | 71.14 | 502.97 | 71.21 | 503.57 | 71.3 | +0.6 | +40.6 | 0 | 0 |
| 08/05 | 33.8 | -2.1 | -5.85 | 439 | 1,534.22 | 330 | 75.13 | 1,155.26 | 75.3 | 1,156.22 | 75.36 | +0.96 | +29.09 | 0 | 0 |
| 08/02 | 35.9 | -0.25 | -0.69 | 289 | 1,035.63 | 189 | 65.38 | 676.31 | 65.3 | 677 | 65.37 | +0.69 | +36.24 | 0 | 0 |
| 08/01 | 36.15 | -0.65 | -1.77 | 284 | 1,028.56 | 183 | 64.43 | 662.94 | 64.45 | 663.28 | 64.49 | +0.34 | +18.58 | 0 | 0 |
| 07/31 | 36.8 | +0.6 | +1.66 | 401 | 1,464.62 | 161 | 40.14 | 583.43 | 39.84 | 590.34 | 40.31 | +6.9 | +428.57 | 0 | 0 |
| 07/30 | 36.2 | +0.4 | +1.12 | 80 | 289.35 | 27 | 33.63 | 97 | 33.53 | 97.55 | 33.71 | +0.54 | +200 | 0 | 0 |
| 07/29 | 36.8 | -0.05 | -0.14 | 56 | 205.14 | 9 | 16.2 | 33.2 | 16.19 | 33.16 | 16.16 | -0.04 | -50 | 0 | 0 |
| 07/26 | 36.85 | -0.1 | -0.27 | 170 | 630.78 | 79 | 46.4 | 291.14 | 46.16 | 294.23 | 46.64 | +3.08 | +389.87 | 0 | 0 |
| 07/23 | 36.95 | +0.15 | +0.41 | 64 | 233.47 | 48 | 75.51 | 176.24 | 75.49 | 176.23 | 75.48 | -0.01 | -1.04 | 0 | 0 |
| 07/22 | 36.8 | +0.15 | +0.41 | 248 | 905.17 | 216 | 87.26 | 789.91 | 87.27 | 790.08 | 87.28 | +0.17 | +7.64 | 0 | 0 |
| 07/19 | 36.65 | -0.4 | -1.08 | 83 | 303.83 | 58 | 70.25 | 213.65 | 70.32 | 213.5 | 70.27 | -0.14 | -24.14 | 0 | 0 |
| 07/18 | 37.05 | +0.15 | +0.41 | 62 | 227.26 | 34 | 55.22 | 125.35 | 55.16 | 125.47 | 55.21 | +0.12 | +35.29 | 0 | 0 |
| 07/17 | 36.9 | +0 | +0 | 52 | 191.84 | 44 | 84.62 | 162.35 | 84.63 | 162.35 | 84.63 | +0 | +0 | 0 | 0 |
| 07/16 | 36.9 | -0.15 | -0.4 | 70 | 258.89 | 57 | 81.28 | 210.44 | 81.29 | 210.43 | 81.28 | -0.01 | -1.75 | 0 | 0 |
| 07/15 | 37.05 | +0.05 | +0.14 | 227 | 840.72 | 217 | 95.58 | 803.61 | 95.58 | 803.64 | 95.59 | +0.04 | +1.61 | 0 | 0 |
| 07/12 | 37 | +0.05 | +0.14 | 293 | 1,085.39 | 227 | 77.37 | 839.67 | 77.36 | 838.46 | 77.25 | -1.22 | -53.74 | 0 | 0 |
| 07/11 | 36.95 | -0.25 | -0.67 | 108 | 400.12 | 45 | 41.65 | 166.45 | 41.6 | 166.78 | 41.68 | +0.33 | +72.22 | 0 | 0 |
| 07/10 | 37.2 | +0 | +0 | 68 | 251.02 | 51 | 75.5 | 189.49 | 75.48 | 189.53 | 75.5 | +0.04 | +7.84 | 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。
