4560
35.5
TWD-0.40 (-1.11%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為207張，佔整體市場成交張數的81.69%。當日現股當沖之總損益為-3,250元、每張平均損益則為-16元。
開盤價
36
收盤價
35.5
當日範圍
35.3 - 36
成交張數
253
開盤價(昨)
35.9
收盤價(昨)
35.9
昨日範圍
35.4 - 35.95
成交張數(昨)
331
成交金額
900.44萬
成交金額(昨)
1181.23萬
52週範圍
29 - 37.95
發行股數
6810萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
36
收盤價
35.5
成交張數
253
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(%) | ||||||
| 2025/05/22 | 35.5 | -0.4 | -1.11 | 253 | 901.88 | 207 | 81.69 | 736.45 | 81.66 | 736.12 | 81.62 | -0.33 | -15.7 | 0 | 0 |
| 2025/05/21 | 35.9 | +0.05 | +0.14 | 331 | 1,179.81 | 256 | 77.43 | 912.92 | 77.38 | 914.29 | 77.5 | +1.37 | +53.52 | 0 | 0 |
| 2025/05/20 | 35.85 | +0.2 | +0.56 | 120 | 427.84 | 58 | 48.5 | 206.71 | 48.32 | 208.28 | 48.68 | +1.57 | +271.55 | 0 | 0 |
| 2025/05/19 | 35.65 | +0.25 | +0.71 | 371 | 1,322.2 | 281 | 75.73 | 999.09 | 75.56 | 1,001.92 | 75.78 | +2.83 | +100.89 | 0 | 0 |
| 2025/05/16 | 35.4 | +0.25 | +0.71 | 376 | 1,327.24 | 225 | 59.77 | 790.22 | 59.54 | 792.23 | 59.69 | +2.02 | +89.56 | 0 | 0 |
| 2025/05/15 | 35.15 | +0.45 | +1.3 | 141 | 493.2 | 21 | 14.92 | 73.7 | 14.94 | 73.78 | 14.96 | +0.07 | +35.71 | 0 | 0 |
| 2025/05/14 | 34.7 | -0.1 | -0.29 | 426 | 1,490.56 | 291 | 68.37 | 1,020.65 | 68.47 | 1,021.61 | 68.54 | +0.95 | +32.82 | 0 | 0 |
| 2025/05/13 | 34.8 | +0.5 | +1.46 | 321 | 1,114.6 | 114 | 35.49 | 393.12 | 35.27 | 397.67 | 35.68 | +4.55 | +399.56 | 0 | 0 |
| 2025/05/12 | 34.3 | -0.55 | -1.58 | 581 | 2,001.76 | 128 | 22.02 | 442.64 | 22.11 | 440.68 | 22.01 | -1.97 | -153.91 | 0 | 0 |
| 2025/05/09 | 34.85 | -0.1 | -0.29 | 500 | 1,749.7 | 224 | 44.78 | 778.98 | 44.52 | 786.55 | 44.95 | +7.58 | +338.17 | 0 | 0 |
| 2025/05/08 | 34.95 | -0.65 | -1.83 | 849 | 3,018.6 | 383 | 45.12 | 1,361.54 | 45.11 | 1,363.43 | 45.17 | +1.89 | +49.35 | 1 | 0.12 |
| 2025/05/07 | 35.6 | +3.2 | +9.88 | 795 | 2,800.46 | 136 | 17.11 | 470.25 | 16.79 | 470.51 | 16.8 | +0.27 | +19.49 | 1 | 0.13 |
| 2025/05/06 | 32.4 | +0.5 | +1.57 | 173 | 553.17 | 139 | 80.35 | 442.75 | 80.04 | 443.68 | 80.21 | +0.93 | +66.55 | 0 | 0 |
| 2025/05/05 | 31.9 | -1.1 | -3.33 | 344 | 1,125.86 | 216 | 62.78 | 711.13 | 63.16 | 711.81 | 63.22 | +0.68 | +31.48 | 0 | 0 |
| 2025/05/02 | 33 | +0.35 | +1.07 | 94 | 307.33 | 34 | 36.14 | 110.7 | 36.02 | 111.25 | 36.2 | +0.54 | +158.82 | 0 | 0 |
| 2025/04/30 | 32.65 | -0.05 | -0.15 | 117 | 381.5 | 85 | 72.59 | 276.88 | 72.57 | 276.98 | 72.6 | +0.1 | +12.35 | 0 | 0 |
| 2025/04/29 | 32.7 | +0.2 | +0.62 | 135 | 439.07 | 52 | 38.52 | 168.53 | 38.38 | 169.46 | 38.59 | +0.92 | +176.92 | 0 | 0 |
| 2025/04/28 | 32.5 | +0.05 | +0.15 | 310 | 1,007.28 | 195 | 62.84 | 632.82 | 62.82 | 633.26 | 62.87 | +0.45 | +22.82 | 0 | 0 |
| 2025/04/25 | 32.45 | -0.1 | -0.31 | 244 | 790.04 | 189 | 77.42 | 611.02 | 77.34 | 611.59 | 77.41 | +0.57 | +30.16 | 0 | 0 |
| 2025/04/24 | 32.55 | +0.05 | +0.15 | 126 | 409.89 | 46 | 36.51 | 149.52 | 36.48 | 150.04 | 36.61 | +0.53 | +114.13 | 0 | 0 |
| 2025/04/23 | 32.5 | +0.3 | +0.93 | 102 | 331.29 | 68 | 66.67 | 220.96 | 66.7 | 221 | 66.71 | +0.04 | +5.15 | 0 | 0 |
| 2025/04/22 | 32.2 | -0.1 | -0.31 | 122 | 388.29 | 78 | 64.11 | 248.84 | 64.09 | 248.76 | 64.07 | -0.07 | -9.62 | 0 | 0 |
| 2025/04/21 | 32.3 | -0.2 | -0.62 | 340 | 1,100.55 | 239 | 70.29 | 774.24 | 70.35 | 775 | 70.42 | +0.76 | +31.8 | 0 | 0 |
| 2025/04/18 | 32.5 | +0.1 | +0.31 | 129 | 420.53 | 44 | 34.09 | 143.19 | 34.05 | 143.8 | 34.2 | +0.61 | +139.77 | 0 | 0 |
| 2025/04/17 | 32.4 | +0.2 | +0.62 | 220 | 715.04 | 95 | 43.27 | 308.29 | 43.12 | 311.38 | 43.55 | +3.1 | +325.79 | 0 | 0 |
| 2025/04/16 | 32.2 | -0.8 | -2.42 | 173 | 566.4 | 24 | 13.87 | 78.94 | 13.94 | 79.22 | 13.99 | +0.28 | +118.75 | 0 | 0 |
| 2025/04/15 | 33 | +1.1 | +3.45 | 170 | 558.53 | 73 | 42.9 | 237.58 | 42.54 | 241.56 | 43.25 | +3.98 | +545.89 | 0 | 0 |
| 2025/04/14 | 31.9 | +0.4 | +1.27 | 93 | 296.76 | 14 | 15.11 | 44.93 | 15.14 | 44.8 | 15.09 | -0.14 | -96.43 | 0 | 0 |
| 2025/04/11 | 31.5 | +0.3 | +0.96 | 406 | 1,258.28 | 230 | 56.66 | 710.54 | 56.47 | 712.18 | 56.6 | +1.65 | +71.52 | 0 | 0 |
| 2025/04/10 | 31.2 | +2.2 | +7.59 | 626 | 1,924.12 | 249 | 39.8 | 759.72 | 39.48 | 767.15 | 39.87 | +7.43 | +298.59 | 0 | 0 |
| 2025/04/09 | 29 | +0 | +0 | 446 | 1,283.61 | 210 | 47.09 | 603.74 | 47.03 | 605.85 | 47.2 | +2.11 | +100.48 | 0 | 0 |
| 2025/04/08 | 29 | -2.05 | -6.6 | 466 | 1,363.24 | 171 | 36.71 | 499.12 | 36.61 | 507.75 | 37.25 | +8.63 | +504.68 | 0 | 0 |
| 2025/04/07 | 31.05 | -3.4 | -9.87 | 71 | 221.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 34.45 | -0.35 | -1.01 | 218 | 751.3 | 87 | 39.91 | 300.43 | 39.99 | 300.49 | 40 | +0.06 | +6.32 | 0 | 0 |
| 2025/04/01 | 34.8 | -0.1 | -0.29 | 311 | 1,083.09 | 181 | 58.24 | 631.29 | 58.29 | 631.37 | 58.29 | +0.07 | +4.14 | 0 | 0 |
| 2025/03/31 | 34.9 | -1.1 | -3.06 | 407 | 1,441.06 | 308 | 75.66 | 1,093.57 | 75.89 | 1,092.31 | 75.8 | -1.26 | -40.91 | 0 | 0 |
| 2025/03/28 | 36 | -0.85 | -2.31 | 469 | 1,701.99 | 262 | 55.86 | 951.49 | 55.9 | 952.97 | 55.99 | +1.48 | +56.3 | 0 | 0 |
| 2025/03/27 | 36.85 | +0 | +0 | 380 | 1,394.19 | 319 | 83.95 | 1,170.89 | 83.98 | 1,170.85 | 83.98 | -0.04 | -1.41 | 0 | 0 |
| 2025/03/26 | 36.85 | +0.05 | +0.14 | 402 | 1,487.83 | 268 | 66.64 | 989.83 | 66.53 | 990.81 | 66.59 | +0.98 | +36.75 | 0 | 0 |
| 2025/03/25 | 36.8 | +0 | +0 | 41 | 150.61 | 12 | 29.32 | 44.19 | 29.34 | 44.27 | 29.39 | +0.08 | +66.67 | 0 | 0 |
| 2025/03/24 | 36.8 | -0.2 | -0.54 | 273 | 1,009.81 | 194 | 71.09 | 718.03 | 71.11 | 718.11 | 71.11 | +0.07 | +3.61 | 0 | 0 |
| 2025/03/21 | 37 | -0.3 | -0.8 | 138 | 510.62 | 46 | 33.26 | 169.75 | 33.24 | 170.06 | 33.31 | +0.32 | +68.48 | 0 | 0 |
| 2025/03/20 | 37.3 | +0 | +0 | 473 | 1,771.71 | 327 | 69.12 | 1,224.82 | 69.13 | 1,225.25 | 69.16 | +0.43 | +13.15 | 0 | 0 |
| 2025/03/19 | 37.3 | +0 | +0 | 211 | 786.7 | 155 | 73.37 | 576.7 | 73.31 | 576.86 | 73.33 | +0.16 | +10.32 | 0 | 0 |
| 2025/03/18 | 37.3 | -0.25 | -0.67 | 295 | 1,102.13 | 207 | 70.09 | 772.96 | 70.13 | 773.4 | 70.17 | +0.45 | +21.74 | 0 | 0 |
| 2025/03/17 | 37.55 | -0.15 | -0.4 | 414 | 1,562.99 | 291 | 70.31 | 1,097.66 | 70.23 | 1,098.2 | 70.26 | +0.54 | +18.56 | 0 | 0 |
| 2025/03/14 | 37.7 | +0.1 | +0.27 | 214 | 808.51 | 154 | 71.8 | 580.56 | 71.81 | 580.66 | 71.82 | +0.1 | +6.82 | 0 | 0 |
| 2025/03/13 | 37.6 | +0.25 | +0.67 | 441 | 1,655.29 | 324 | 73.46 | 1,216.05 | 73.46 | 1,215.91 | 73.46 | -0.13 | -4.01 | 0 | 0 |
| 2025/03/12 | 37.35 | -0.4 | -1.06 | 421 | 1,579.88 | 320 | 76.01 | 1,201.1 | 76.02 | 1,201.44 | 76.05 | +0.34 | +10.62 | 0 | 0 |
| 2025/03/11 | 37.75 | +0.95 | +2.58 | 655 | 2,421.6 | 342 | 52.18 | 1,256.73 | 51.9 | 1,260.28 | 52.04 | +3.54 | +103.65 | 0 | 0 |
| 2025/03/10 | 36.8 | +1.05 | +2.94 | 285 | 1,044.28 | 67 | 23.47 | 244.93 | 23.45 | 245.95 | 23.55 | +1.02 | +152.24 | 0 | 0 |
| 2025/03/07 | 35.75 | +0.45 | +1.27 | 1,004 | 3,557.18 | 668 | 66.51 | 2,367.74 | 66.56 | 2,367.74 | 66.56 | +0.01 | +0.15 | 0 | 0 |
| 2025/03/06 | 35.3 | -0.1 | -0.28 | 231 | 813.22 | 96 | 41.56 | 337.32 | 41.48 | 338.39 | 41.61 | +1.06 | +110.94 | 0 | 0 |
| 2025/03/05 | 35.4 | +0.2 | +0.57 | 476 | 1,669.53 | 313 | 65.74 | 1,095.35 | 65.61 | 1,096.47 | 65.68 | +1.12 | +35.94 | 0 | 0 |
| 2025/03/04 | 35.2 | -0.05 | -0.14 | 551 | 1,926.61 | 377 | 68.42 | 1,315.81 | 68.3 | 1,317.3 | 68.37 | +1.5 | +39.66 | 0 | 0 |
| 2025/03/03 | 35.25 | +0.15 | +0.43 | 499 | 1,741.45 | 313 | 62.72 | 1,090.67 | 62.63 | 1,093.79 | 62.81 | +3.12 | +99.52 | 0 | 0 |
| 2025/02/27 | 35.1 | +0.35 | +1.01 | 354 | 1,231.75 | 288 | 81.35 | 1,000.97 | 81.26 | 1,000.92 | 81.26 | -0.04 | -1.56 | 0 | 0 |
| 2025/02/26 | 34.75 | -0.25 | -0.71 | 330 | 1,145.98 | 291 | 88.25 | 1,011.37 | 88.25 | 1,011.71 | 88.28 | +0.34 | +11.68 | 0 | 0 |
| 2025/02/25 | 35 | +0.2 | +0.57 | 518 | 1,798.9 | 415 | 80.09 | 1,439.66 | 80.03 | 1,439.88 | 80.04 | +0.22 | +5.3 | 0 | 0 |
| 2025/02/24 | 34.8 | -0.25 | -0.71 | 460 | 1,601.65 | 373 | 81.05 | 1,298.33 | 81.06 | 1,299.52 | 81.14 | +1.2 | +32.04 | 0 | 0 |
| 2025/02/21 | 35.05 | +0 | +0 | 342 | 1,194.49 | 324 | 94.73 | 1,131.53 | 94.73 | 1,131.56 | 94.73 | +0.03 | +0.93 | 0 | 0 |
| 2025/02/20 | 35.05 | -0.4 | -1.13 | 555 | 1,952.63 | 397 | 71.51 | 1,395.08 | 71.45 | 1,398.99 | 71.65 | +3.92 | +98.61 | 0 | 0 |
| 2025/02/19 | 35.45 | +0.15 | +0.42 | 476 | 1,677.68 | 364 | 76.47 | 1,282.35 | 76.44 | 1,281.2 | 76.37 | -1.14 | -31.32 | 0 | 0 |
| 2025/02/18 | 35.3 | -0.1 | -0.28 | 268 | 944.03 | 255 | 95.13 | 898 | 95.12 | 898.13 | 95.14 | +0.14 | +5.29 | 0 | 0 |
| 2025/02/17 | 35.4 | +0 | +0 | 358 | 1,259.94 | 302 | 84.33 | 1,062.1 | 84.3 | 1,062.43 | 84.32 | +0.34 | +11.26 | 0 | 0 |
| 2025/02/14 | 35.4 | +0.55 | +1.58 | 399 | 1,392.67 | 344 | 86.17 | 1,199.09 | 86.1 | 1,198.85 | 86.08 | -0.23 | -6.83 | 0 | 0 |
| 2025/02/13 | 34.85 | +0.25 | +0.72 | 275 | 950 | 237 | 86.18 | 818.5 | 86.16 | 818.6 | 86.17 | +0.1 | +4.22 | 0 | 0 |
| 2025/02/12 | 34.6 | -0.6 | -1.7 | 461 | 1,600.23 | 324 | 70.27 | 1,125.45 | 70.33 | 1,125.86 | 70.36 | +0.41 | +12.5 | 0 | 0 |
| 2025/02/11 | 35.2 | +0.4 | +1.15 | 394 | 1,366.21 | 298 | 75.59 | 1,031.81 | 75.52 | 1,032.52 | 75.58 | +0.71 | +23.83 | 0 | 0 |
| 2025/02/10 | 34.8 | -0.2 | -0.57 | 289 | 1,005.22 | 259 | 89.56 | 900.2 | 89.55 | 900.36 | 89.57 | +0.17 | +6.37 | 0 | 0 |
| 2025/02/07 | 35 | -0.05 | -0.14 | 340 | 1,185.99 | 282 | 82.93 | 983.2 | 82.9 | 984.05 | 82.97 | +0.85 | +30.14 | 0 | 0 |
| 2025/02/06 | 35.05 | +0.05 | +0.14 | 289 | 1,012.06 | 240 | 82.95 | 839.37 | 82.94 | 839.73 | 82.97 | +0.35 | +14.79 | 0 | 0 |
| 2025/02/05 | 35 | +0 | +0 | 256 | 893.41 | 205 | 80.06 | 714.73 | 80 | 715.39 | 80.07 | +0.67 | +32.44 | 0 | 0 |
| 2025/02/04 | 35 | +0.65 | +1.89 | 400 | 1,370.43 | 321 | 80.18 | 1,097.78 | 80.1 | 1,096.08 | 79.98 | -1.7 | -52.8 | 0 | 0 |
| 2025/02/03 | 34.35 | +0.1 | +0.29 | 293 | 992.57 | 257 | 87.85 | 871.44 | 87.8 | 871.48 | 87.8 | +0.04 | +1.56 | 0 | 0 |
| 2025/01/22 | 34.25 | +0.15 | +0.44 | 148 | 506.48 | 90 | 60.81 | 307.74 | 60.76 | 308.4 | 60.89 | +0.66 | +73.33 | 0 | 0 |
| 2025/01/21 | 34.1 | +0 | +0 | 93 | 317.88 | 61 | 65.58 | 208.55 | 65.61 | 208.57 | 65.61 | +0.02 | +3.28 | 0 | 0 |
| 2025/01/20 | 34.1 | +0 | +0 | 27 | 92.08 | 10 | 36.94 | 33.99 | 36.92 | 34.07 | 37 | +0.07 | +75 | 0 | 0 |
| 2025/01/17 | 34.1 | +0 | +0 | 56 | 190.01 | 23 | 41.19 | 78.17 | 41.14 | 78.39 | 41.26 | +0.22 | +95.65 | 0 | 0 |
| 2025/01/16 | 34.1 | -0.35 | -1.02 | 258 | 888.79 | 119 | 46.08 | 408.64 | 45.98 | 411.93 | 46.35 | +3.29 | +276.05 | 0 | 0 |
| 2025/01/15 | 34.45 | -0.05 | -0.14 | 60 | 207.21 | 18 | 29.88 | 61.73 | 29.79 | 62.09 | 29.97 | +0.36 | +200 | 0 | 0 |
| 2025/01/14 | 34.5 | -0.05 | -0.14 | 155 | 530.34 | 126 | 81.52 | 432.33 | 81.52 | 432.59 | 81.57 | +0.26 | +20.24 | 0 | 0 |
| 2025/01/13 | 34.55 | -0.85 | -2.4 | 169 | 585.14 | 57 | 33.8 | 197.4 | 33.74 | 197.55 | 33.76 | +0.15 | +26.32 | 0 | 0 |
| 2025/01/10 | 35.4 | +0.3 | +0.85 | 104 | 365.55 | 43 | 41.33 | 150.97 | 41.3 | 150.97 | 41.3 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 35.1 | +0.15 | +0.43 | 130 | 453.36 | 75 | 57.66 | 261.38 | 57.65 | 261.62 | 57.71 | +0.23 | +30.67 | 0 | 0 |
| 2025/01/08 | 34.95 | -0.25 | -0.71 | 403 | 1,407.76 | 276 | 68.46 | 961.63 | 68.31 | 964.54 | 68.52 | +2.9 | +105.25 | 0 | 0 |
| 2025/01/07 | 35.2 | -0.6 | -1.68 | 278 | 983.08 | 198 | 71.22 | 700.51 | 71.26 | 701.23 | 71.33 | +0.72 | +36.36 | 0 | 0 |
| 2025/01/06 | 35.8 | +0.2 | +0.56 | 329 | 1,171.77 | 283 | 85.98 | 1,006.81 | 85.92 | 1,007.07 | 85.94 | +0.26 | +9.19 | 0 | 0 |
| 2025/01/03 | 35.6 | +0 | +0 | 118 | 417.92 | 57 | 48.3 | 201.22 | 48.15 | 202.34 | 48.41 | +1.12 | +196.49 | 0 | 0 |
| 2025/01/02 | 35.6 | -0.25 | -0.7 | 235 | 839.58 | 159 | 67.61 | 567.38 | 67.58 | 568.46 | 67.71 | +1.07 | +67.61 | 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。
