4560
34.45
TWD-0.35 (-1.01%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為87張，佔整體市場成交張數的39.91%。當日現股當沖之總損益為+550元、每張平均損益則為+6元。
開盤價
34.85
收盤價
34.45
當日範圍
34.25 - 34.85
成交張數
218
開盤價(昨)
34.6
收盤價(昨)
34.8
昨日範圍
34.6 - 35
成交張數(昨)
311
成交金額
751.27萬
成交金額(昨)
1083.90萬
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
34.85
收盤價
34.45
成交張數
218
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 35.85 | +0.35 | +0.99 | 435 | 1,552.92 | 331 | 76.08 | 1,181.02 | 76.05 | 1,182.19 | 76.13 | +1.18 | +35.5 | 0 | 0 |
| 2024/12/30 | 35.5 | +0 | +0 | 138 | 491.09 | 106 | 76.65 | 376.38 | 76.64 | 376.45 | 76.66 | +0.07 | +6.13 | 0 | 0 |
| 2024/12/27 | 35.5 | +0 | +0 | 123 | 436.33 | 108 | 87.8 | 383.08 | 87.8 | 383.12 | 87.81 | +0.04 | +3.7 | 0 | 0 |
| 2024/12/26 | 35.5 | -0.15 | -0.42 | 386 | 1,371.64 | 238 | 61.66 | 845.8 | 61.66 | 847.87 | 61.81 | +2.06 | +86.76 | 0 | 0 |
| 2024/12/25 | 35.65 | -0.05 | -0.14 | 298 | 1,060.66 | 268 | 89.92 | 953.65 | 89.91 | 953.7 | 89.92 | +0.05 | +1.87 | 0 | 0 |
| 2024/12/24 | 35.7 | +0.05 | +0.14 | 80 | 284.92 | 67 | 83.69 | 238.4 | 83.67 | 238.46 | 83.69 | +0.06 | +8.21 | 0 | 0 |
| 2024/12/23 | 35.65 | -0.05 | -0.14 | 297 | 1,060.6 | 260 | 87.54 | 928.39 | 87.53 | 928.53 | 87.55 | +0.14 | +5.19 | 0 | 0 |
| 2024/12/20 | 35.7 | +0 | +0 | 276 | 984.39 | 217 | 78.62 | 773.79 | 78.61 | 775.18 | 78.75 | +1.39 | +63.82 | 0 | 0 |
| 2024/12/19 | 35.7 | -0.1 | -0.28 | 91 | 324.15 | 59 | 64.83 | 210.1 | 64.82 | 210.24 | 64.86 | +0.14 | +23.73 | 0 | 0 |
| 2024/12/18 | 35.8 | +0.15 | +0.42 | 281 | 997.8 | 188 | 66.95 | 666.75 | 66.82 | 667.63 | 66.91 | +0.88 | +46.81 | 0 | 0 |
| 2024/12/17 | 35.65 | -0.75 | -2.06 | 338 | 1,216.52 | 189 | 55.87 | 680.03 | 55.9 | 682.32 | 56.09 | +2.28 | +120.63 | 0 | 0 |
| 2024/12/16 | 36.4 | +0.7 | +1.96 | 252 | 909.14 | 98 | 38.87 | 352.48 | 38.77 | 352.45 | 38.77 | -0.02 | -2.04 | 0 | 0 |
| 2024/12/13 | 35.7 | -0.95 | -2.59 | 241 | 869.93 | 201 | 83.54 | 727.13 | 83.59 | 727.41 | 83.62 | +0.28 | +13.68 | 0 | 0 |
| 2024/12/12 | 36.65 | +0.5 | +1.38 | 215 | 782.6 | 70 | 32.6 | 254.18 | 32.48 | 254.9 | 32.57 | +0.71 | +102.14 | 0 | 0 |
| 2024/12/11 | 36.15 | +1.6 | +4.63 | 448 | 1,558.95 | 147 | 32.83 | 504.58 | 32.37 | 514.04 | 32.97 | +9.46 | +643.88 | 0 | 0 |
| 2024/12/10 | 34.55 | +0.55 | +1.62 | 278 | 945.69 | 181 | 65.17 | 615.58 | 65.09 | 615.75 | 65.11 | +0.17 | +9.67 | 0 | 0 |
| 2024/12/09 | 34 | +0 | +0 | 277 | 938.6 | 233 | 84.12 | 789.55 | 84.12 | 790.05 | 84.17 | +0.51 | +21.67 | 0 | 0 |
| 2024/12/06 | 34 | +0.4 | +1.19 | 355 | 1,194.19 | 239 | 67.31 | 804.26 | 67.35 | 804.07 | 67.33 | -0.2 | -8.37 | 0 | 0 |
| 2024/12/05 | 33.6 | +0.2 | +0.6 | 190 | 639.79 | 122 | 64.07 | 409.8 | 64.05 | 410.05 | 64.09 | +0.26 | +20.9 | 0 | 0 |
| 2024/12/04 | 33.4 | -0.1 | -0.3 | 141 | 471.45 | 86 | 60.99 | 287.56 | 60.99 | 287.7 | 61.02 | +0.14 | +16.28 | 0 | 0 |
| 2024/12/03 | 33.5 | -0.1 | -0.3 | 64 | 214.51 | 40 | 62.5 | 134.1 | 62.52 | 134.08 | 62.51 | -0.02 | -5 | 0 | 0 |
| 2024/12/02 | 33.6 | -0.6 | -1.75 | 267 | 901.74 | 221 | 82.84 | 746.8 | 82.82 | 746.97 | 82.84 | +0.16 | +7.24 | 0 | 0 |
| 2024/11/29 | 34.2 | +0.3 | +0.88 | 102 | 346.76 | 122 | 119.49 | 409.8 | 118.18 | 410.05 | 118.25 | +0.26 | +20.9 | 0 | 0 |
| 2024/11/28 | 33.9 | -0.3 | -0.88 | 116 | 392.06 | 88 | 76.14 | 298.3 | 76.08 | 298.44 | 76.12 | +0.14 | +15.34 | 0 | 0 |
| 2024/11/27 | 34.2 | +0.55 | +1.63 | 657 | 2,248.76 | 543 | 82.63 | 1,856.53 | 82.56 | 1,856.1 | 82.54 | -0.42 | -7.83 | 0 | 0 |
| 2024/11/26 | 33.65 | +0.15 | +0.45 | 94 | 315.08 | 69 | 73.37 | 231.07 | 73.34 | 231.03 | 73.32 | -0.05 | -7.25 | 0 | 0 |
| 2024/11/25 | 33.5 | -0.5 | -1.47 | 306 | 1,028.97 | 264 | 86.25 | 887.45 | 86.25 | 887.71 | 86.27 | +0.26 | +9.85 | 0 | 0 |
| 2024/11/22 | 34 | +0.85 | +2.56 | 273 | 906.96 | 208 | 76.19 | 690.27 | 76.11 | 689.51 | 76.02 | -0.77 | -36.78 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
