4560
37.2
TWD-0.80 (-2.11%)
2025.07.15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(2025/07/14) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的36.39%。當日現股當沖之總損益為+5.93萬元、每張平均損益則為+638元。
開盤價
38.25
收盤價
37.2
當日範圍
37.1 - 38.35
成交張數
316
開盤價(昨)
38.05
收盤價(昨)
38
昨日範圍
37.3 - 39.75
成交張數(昨)
256
成交金額
1187.58萬
成交金額(昨)
986.56萬
52週範圍
29 - 41.5
發行股數
6810萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
38.25
收盤價
37.2
成交張數
316
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(%) | ||||||
| 2025/07/14 | 38 | -0.15 | -0.39 | 256 | 984.92 | 93 | 36.39 | 353.95 | 35.94 | 359.88 | 36.54 | +5.93 | +637.63 | 0 | 0 |
| 2025/07/11 | 38.15 | -0.9 | -2.3 | 437 | 1,672.23 | 182 | 41.66 | 695.73 | 41.6 | 701.07 | 41.92 | +5.34 | +293.41 | 0 | 0 |
| 2025/07/10 | 39.05 | -0.55 | -1.39 | 67 | 263.85 | 45 | 67.13 | 177.44 | 67.25 | 177.54 | 67.29 | +0.1 | +21.11 | 0 | 0 |
| 2025/07/09 | 39.6 | +0.4 | +1.02 | 57 | 224.2 | 50 | 87.57 | 196.16 | 87.49 | 196.26 | 87.54 | +0.11 | +22 | 0 | 0 |
| 2025/07/08 | 39.2 | +0 | +0 | 100 | 389.94 | 57 | 57 | 221.45 | 56.79 | 223.1 | 57.21 | +1.65 | +289.47 | 0 | 0 |
| 2025/07/07 | 39.2 | +0.3 | +0.77 | 66 | 254.84 | 24 | 36.63 | 92.86 | 36.44 | 93.63 | 36.74 | +0.78 | +322.92 | 0 | 0 |
| 2025/07/04 | 38.9 | -0.5 | -1.27 | 502 | 1,990.69 | 336 | 66.9 | 1,330.77 | 66.85 | 1,332.85 | 66.95 | +2.08 | +61.9 | 0 | 0 |
| 2025/07/03 | 39.4 | +0.7 | +1.81 | 174 | 677.79 | 81 | 46.66 | 315.02 | 46.48 | 315.26 | 46.51 | +0.23 | +29.01 | 0 | 0 |
| 2025/07/02 | 38.7 | -1.1 | -2.76 | 221 | 862.19 | 54 | 24.43 | 211.81 | 24.57 | 212.15 | 24.61 | +0.34 | +62.04 | 0 | 0 |
| 2025/07/01 | 39.8 | +0 | +0 | 263 | 1,045.49 | 191 | 72.66 | 759.75 | 72.67 | 760.26 | 72.72 | +0.51 | +26.7 | 0 | 0 |
| 2025/06/30 | 39.8 | +0.6 | +1.53 | 197 | 784.33 | 142 | 72.05 | 564.34 | 71.95 | 565.04 | 72.04 | +0.71 | +50 | 0 | 0 |
| 2025/06/27 | 39.2 | -0.2 | -0.51 | 313 | 1,226.17 | 205 | 65.45 | 802.36 | 65.44 | 802.99 | 65.49 | +0.62 | +30.49 | 0 | 0 |
| 2025/06/26 | 39.4 | -0.75 | -1.87 | 258 | 1,028.07 | 152 | 58.89 | 608 | 59.14 | 609.03 | 59.24 | +1.03 | +67.76 | 0 | 0 |
| 2025/06/25 | 40.15 | +1.15 | +2.95 | 291 | 1,156.08 | 174 | 59.77 | 838.73 | 72.55 | 837 | 72.4 | -1.72 | -98.85 | 0 | 0 |
| 2025/06/24 | 39 | +0.55 | +1.43 | 240 | 930.73 | 156 | 65 | 603.8 | 64.87 | 605.03 | 65.01 | +1.23 | +78.85 | 0 | 0 |
| 2025/06/23 | 38.45 | -0.5 | -1.28 | 233 | 902.72 | 132 | 56.54 | 509.89 | 56.48 | 512.7 | 56.79 | +2.81 | +212.88 | 0 | 0 |
| 2025/06/20 | 38.95 | -0.4 | -1.02 | 283 | 1,089.82 | 139 | 49.18 | 535.88 | 49.17 | 536.88 | 49.26 | +1 | +71.94 | 0 | 0 |
| 2025/06/19 | 39.35 | -0.55 | -1.38 | 179 | 707.95 | 72 | 40.22 | 283.75 | 40.08 | 286.37 | 40.45 | +2.62 | +363.19 | 0 | 0 |
| 2025/06/18 | 39.9 | +0.5 | +1.27 | 278 | 1,107.9 | 98 | 35.21 | 388.1 | 35.03 | 389.52 | 35.16 | +1.43 | +145.41 | 0 | 0 |
| 2025/06/17 | 39.4 | -0.25 | -0.63 | 122 | 480.58 | 47 | 38.44 | 184.4 | 38.37 | 185.33 | 38.56 | +0.93 | +197.87 | 0 | 0 |
| 2025/06/16 | 39.65 | -0.35 | -0.88 | 222 | 885.62 | 159 | 71.54 | 633.9 | 71.58 | 633.66 | 71.55 | -0.24 | -15.41 | 0 | 0 |
| 2025/06/13 | 40 | -0.8 | -1.96 | 391 | 1,578.45 | 163 | 41.72 | 656.39 | 41.58 | 663.85 | 42.06 | +7.46 | +457.67 | 0 | 0 |
| 2025/06/12 | 40.8 | +0.95 | +2.38 | 811 | 3,312.91 | 593 | 73.14 | 2,422.74 | 73.13 | 2,418.15 | 72.99 | -4.58 | -77.32 | 0 | 0 |
| 2025/06/11 | 39.85 | +0.55 | +1.4 | 293 | 1,161.03 | 204 | 69.64 | 806.78 | 69.49 | 810.93 | 69.85 | +4.14 | +203.19 | 0 | 0 |
| 2025/06/10 | 39.3 | -0.15 | -0.38 | 287 | 1,131.44 | 179 | 62.43 | 707.12 | 62.5 | 707.49 | 62.53 | +0.37 | +20.67 | 0 | 0 |
| 2025/06/09 | 39.45 | -0.85 | -2.11 | 280 | 1,115.71 | 174 | 62.2 | 693.79 | 62.18 | 696.76 | 62.45 | +2.96 | +170.4 | 0 | 0 |
| 2025/06/06 | 40.3 | -0.7 | -1.71 | 186 | 754.34 | 68 | 36.47 | 275.16 | 36.48 | 277.58 | 36.8 | +2.42 | +355.88 | 0 | 0 |
| 2025/06/05 | 41 | -0.5 | -1.2 | 363 | 1,499.14 | 139 | 38.32 | 574.58 | 38.33 | 578.25 | 38.57 | +3.67 | +263.67 | 2 | 0.55 |
| 2025/06/04 | 41.5 | +0 | +0 | 488 | 2,049.27 | 204 | 41.79 | 854.99 | 41.72 | 858.38 | 41.89 | +3.4 | +166.42 | 2 | 0.41 |
| 2025/06/03 | 41.5 | +1.5 | +3.75 | 665 | 2,728.05 | 263 | 39.58 | 1,077.83 | 39.51 | 1,079.94 | 39.59 | +2.12 | +80.42 | 0 | 0 |
| 2025/06/02 | 40 | +1.05 | +2.7 | 1,278 | 5,055.71 | 617 | 48.27 | 2,432.34 | 48.11 | 2,442.03 | 48.3 | +9.69 | +156.97 | 0 | 0 |
| 2025/05/29 | 38.95 | +2.05 | +5.56 | 934 | 3,644.17 | 451 | 48.28 | 1,758.42 | 48.25 | 1,770.87 | 48.59 | +12.45 | +275.94 | 0 | 0 |
| 2025/05/28 | 36.9 | +1.2 | +3.36 | 379 | 1,369.08 | 220 | 58.03 | 788.19 | 57.57 | 789.25 | 57.65 | +1.06 | +48.41 | 0 | 0 |
| 2025/05/27 | 35.7 | +0.05 | +0.14 | 189 | 675.09 | 127 | 67.2 | 453.44 | 67.17 | 453.89 | 67.23 | +0.46 | +35.83 | 0 | 0 |
| 2025/05/26 | 35.65 | +0.05 | +0.14 | 259 | 918.3 | 188 | 72.56 | 665.96 | 72.52 | 666.5 | 72.58 | +0.55 | +28.99 | 0 | 0 |
| 2025/05/23 | 35.6 | +0.1 | +0.28 | 218 | 774.8 | 169 | 77.48 | 600.23 | 77.47 | 600.62 | 77.52 | +0.4 | +23.67 | 0 | 0 |
| 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 |
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。
