4747
71.5
TWD+1.20 (1.71%)
2025.04.02收盤
強生－現股當沖
強生最新現股當沖狀況
整理強生最新(2025/04/02) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的5.1%。當日現股當沖之總損益為+2,300元、每張平均損益則為+256元。
開盤價
70.3
收盤價
71.5
當日範圍
70.1 - 72.8
成交張數
176
開盤價(昨)
72.8
收盤價(昨)
70.3
昨日範圍
70 - 72.8
成交張數(昨)
163
成交金額
1246.69萬
成交金額(昨)
1154.56萬
52週範圍
65 - 87.4
發行股數
4493萬
市值
32億
現股當沖－歷史逐日資訊
開盤價
70.3
收盤價
71.5
成交張數
176
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 | 71.5 | +1.2 | +1.71 | 176 | 1,249.56 | 9 | 5.1 | 63.95 | 5.12 | 64.18 | 5.14 | +0.23 | +255.56 | 0 | 0 |
| 2025/04/01 | 70.3 | -2.5 | -3.43 | 163 | 1,157.38 | 16 | 9.79 | 113.61 | 9.82 | 113.24 | 9.78 | -0.37 | -231.25 | 0 | 0 |
| 2025/03/31 | 72.8 | +0.1 | +0.14 | 55 | 388.97 | 11 | 20.15 | 78.19 | 20.1 | 78.48 | 20.18 | +0.29 | +263.64 | 0 | 0 |
| 2025/03/28 | 72.7 | -0.4 | -0.55 | 83 | 592.6 | 6 | 7.25 | 43.09 | 7.27 | 43.24 | 7.3 | +0.15 | +250 | 0 | 0 |
| 2025/03/27 | 73.1 | -0.1 | -0.14 | 77 | 552.48 | 9 | 11.76 | 64.89 | 11.75 | 65.63 | 11.88 | +0.74 | +822.22 | 0 | 0 |
| 2025/03/26 | 73.2 | -0.9 | -1.21 | 94 | 691.35 | 16 | 17.08 | 118.39 | 17.12 | 118.93 | 17.2 | +0.54 | +337.5 | 0 | 0 |
| 2025/03/25 | 74.1 | -0.7 | -0.94 | 34 | 252.06 | 1 | 2.94 | 7.51 | 2.98 | 7.41 | 2.94 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/24 | 74.8 | -0.2 | -0.27 | 80 | 602.48 | 17 | 21.35 | 128.04 | 21.25 | 128.82 | 21.38 | +0.78 | +458.82 | 0 | 0 |
| 2025/03/21 | 75 | -2 | -2.6 | 114 | 856.17 | 15 | 13.21 | 113.46 | 13.25 | 113.79 | 13.29 | +0.33 | +220 | 0 | 0 |
| 2025/03/20 | 77 | -1.3 | -1.66 | 206 | 1,606.07 | 11 | 5.35 | 86.3 | 5.37 | 85.75 | 5.34 | -0.55 | -500 | 0 | 0 |
| 2025/03/19 | 78.3 | -3.7 | -4.51 | 216 | 1,716.01 | 19 | 8.82 | 152.36 | 8.88 | 149.99 | 8.74 | -2.37 | -1,247.37 | 0 | 0 |
| 2025/03/18 | 82 | -0.6 | -0.73 | 295 | 2,410.05 | 46 | 15.57 | 374.02 | 15.52 | 375.41 | 15.58 | +1.39 | +302.17 | 0 | 0 |
| 2025/03/17 | 82.6 | -2.2 | -2.59 | 361 | 3,010.3 | 27 | 7.48 | 226.9 | 7.54 | 226.15 | 7.51 | -0.75 | -277.78 | 0 | 0 |
| 2025/03/14 | 84.8 | -1.3 | -1.51 | 246 | 2,098.2 | 17 | 6.9 | 144.77 | 6.9 | 145.11 | 6.92 | +0.34 | +200 | 0 | 0 |
| 2025/03/13 | 86.1 | -1.3 | -1.49 | 157 | 1,357.21 | 20 | 12.76 | 173.88 | 12.81 | 173.51 | 12.78 | -0.37 | -185 | 0 | 0 |
| 2025/03/12 | 87.4 | +0.8 | +0.92 | 125 | 1,085.68 | 14 | 11.22 | 121.63 | 11.2 | 122 | 11.24 | +0.37 | +264.29 | 0 | 0 |
| 2025/03/11 | 86.6 | +1.5 | +1.76 | 556 | 4,764.21 | 95 | 17.07 | 810.9 | 17.02 | 816.35 | 17.14 | +5.45 | +573.68 | 0 | 0 |
| 2025/03/10 | 85.1 | -0.8 | -0.93 | 237 | 2,017.55 | 24 | 10.12 | 205 | 10.16 | 204.42 | 10.13 | -0.58 | -241.67 | 0 | 0 |
| 2025/03/07 | 85.9 | +0.9 | +1.06 | 334 | 2,851.13 | 61 | 18.27 | 520.35 | 18.25 | 522.26 | 18.32 | +1.91 | +313.11 | 0 | 0 |
| 2025/03/06 | 85 | +2.5 | +3.03 | 511 | 4,321.37 | 71 | 13.89 | 597.62 | 13.83 | 599.53 | 13.87 | +1.91 | +269.01 | 1 | 0.2 |
| 2025/03/05 | 82.5 | +2.2 | +2.74 | 319 | 2,622.05 | 49 | 15.37 | 401.92 | 15.33 | 403.55 | 15.39 | +1.63 | +332.65 | 0 | 0 |
| 2025/03/04 | 80.3 | +0 | +0 | 73 | 585.48 | 5 | 6.83 | 40.06 | 6.84 | 39.98 | 6.83 | -0.08 | -160 | 0 | 0 |
| 2025/03/03 | 80.3 | -0.3 | -0.37 | 200 | 1,614.37 | 57 | 28.55 | 460.09 | 28.5 | 459.86 | 28.49 | -0.23 | -40.35 | 0 | 0 |
| 2025/02/27 | 80.6 | +0.8 | +1 | 439 | 3,555.95 | 71 | 16.16 | 575.93 | 16.2 | 574.54 | 16.16 | -1.39 | -195.77 | 1 | 0.23 |
| 2025/02/26 | 79.8 | +4.7 | +6.26 | 805 | 6,373.85 | 231 | 28.68 | 1,827.33 | 28.67 | 1,830.79 | 28.72 | +3.46 | +149.78 | 0 | 0 |
| 2025/02/25 | 75.1 | +3.1 | +4.31 | 206 | 1,528.97 | 10 | 4.86 | 73.94 | 4.84 | 74.12 | 4.85 | +0.18 | +180 | 0 | 0 |
| 2025/02/24 | 72 | +2.3 | +3.3 | 117 | 844.71 | 16 | 13.62 | 115.23 | 13.64 | 117.45 | 13.9 | +2.22 | +1,387.5 | 0 | 0 |
| 2025/02/21 | 69.7 | -0.2 | -0.29 | 20 | 141.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 69.9 | -0.4 | -0.57 | 44 | 311.02 | 1 | 2.26 | 7.02 | 2.26 | 6.99 | 2.25 | -0.03 | -300 | 0 | 0 |
| 2025/02/19 | 70.3 | -0.1 | -0.14 | 92 | 647.43 | 23 | 25.02 | 161.97 | 25.02 | 161.72 | 24.98 | -0.25 | -108.7 | 0 | 0 |
| 2025/02/18 | 70.4 | -0.5 | -0.71 | 115 | 808.33 | 1 | 0.87 | 7.05 | 0.87 | 7.04 | 0.87 | -0.01 | -100 | 0 | 0 |
| 2025/02/17 | 70.9 | +0.5 | +0.71 | 9 | 60.66 | 1 | 11.69 | 7.09 | 11.69 | 7.12 | 11.74 | +0.03 | +300 | 0 | 0 |
| 2025/02/14 | 70.4 | -0.4 | -0.56 | 34 | 241.93 | 2 | 5.87 | 14.21 | 5.87 | 14.21 | 5.87 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 70.8 | -0.2 | -0.28 | 43 | 306.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 71 | +0.3 | +0.42 | 57 | 402.99 | 2 | 3.51 | 14.22 | 3.53 | 14.2 | 3.52 | -0.02 | -100 | 0 | 0 |
| 2025/02/11 | 70.7 | +0.8 | +1.14 | 18 | 126.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 69.9 | -0.4 | -0.57 | 47 | 330.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/07 | 70.3 | +0.4 | +0.57 | 40 | 282.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 69.9 | -0.1 | -0.14 | 29 | 204.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 70 | -0.9 | -1.27 | 109 | 762.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 70.9 | +0.9 | +1.29 | 97 | 685.14 | 8 | 8.23 | 56.37 | 8.23 | 56.76 | 8.28 | +0.39 | +487.5 | 0 | 0 |
| 2025/02/03 | 70 | -0.3 | -0.43 | 68 | 472.64 | 7 | 10.29 | 48.41 | 10.24 | 48.88 | 10.34 | +0.47 | +671.43 | 0 | 0 |
| 2025/01/22 | 70.3 | -0.7 | -0.99 | 79 | 561.95 | 1 | 1.26 | 7.08 | 1.26 | 7.09 | 1.26 | +0.01 | +100 | 0 | 0 |
| 2025/01/21 | 71 | -0.9 | -1.25 | 51 | 365.96 | 5 | 9.75 | 35.59 | 9.73 | 35.87 | 9.8 | +0.28 | +560 | 0 | 0 |
| 2025/01/20 | 71.9 | -0.4 | -0.55 | 30 | 216.33 | 1 | 3.32 | 7.2 | 3.33 | 7.21 | 3.33 | +0.01 | +100 | 0 | 0 |
| 2025/01/17 | 72.3 | +1.1 | +1.54 | 17 | 125.42 | 5 | 28.63 | 35.89 | 28.62 | 36.2 | 28.86 | +0.31 | +620 | 0 | 0 |
| 2025/01/16 | 71.2 | -0.3 | -0.42 | 41 | 294.82 | 2 | 4.85 | 14.34 | 4.86 | 14.28 | 4.84 | -0.06 | -300 | 0 | 0 |
| 2025/01/15 | 71.5 | -1.2 | -1.65 | 92 | 664.29 | 6 | 6.5 | 43.35 | 6.53 | 43.6 | 6.56 | +0.25 | +416.67 | 0 | 0 |
| 2025/01/14 | 72.7 | -2.6 | -3.45 | 205 | 1,511.03 | 28 | 13.65 | 206.23 | 13.65 | 205.7 | 13.61 | -0.53 | -189.29 | 0 | 0 |
| 2025/01/13 | 75.3 | +2.4 | +3.29 | 525 | 3,918.47 | 185 | 35.22 | 1,379.3 | 35.2 | 1,377.31 | 35.15 | -1.99 | -107.57 | 0 | 0 |
| 2025/01/10 | 72.9 | +2.2 | +3.11 | 674 | 4,895.73 | 67 | 9.94 | 484.11 | 9.89 | 486.45 | 9.94 | +2.34 | +349.25 | 0 | 0 |
| 2025/01/09 | 70.7 | -1.2 | -1.67 | 29 | 209.24 | 4 | 13.61 | 28.41 | 13.58 | 28.49 | 13.62 | +0.08 | +200 | 0 | 0 |
| 2025/01/08 | 71.9 | -0.1 | -0.14 | 20 | 143.97 | 1 | 4.99 | 7.17 | 4.98 | 7.19 | 4.99 | +0.02 | +200 | 0 | 0 |
| 2025/01/07 | 72 | +0.1 | +0.14 | 92 | 662.4 | 7 | 7.6 | 50.23 | 7.58 | 50.06 | 7.56 | -0.17 | -242.86 | 0 | 0 |
| 2025/01/06 | 71.9 | +0.8 | +1.13 | 80 | 571.66 | 7 | 8.75 | 49.34 | 8.63 | 49.82 | 8.72 | +0.48 | +685.71 | 0 | 0 |
| 2025/01/03 | 71.1 | +0 | +0 | 83 | 588.63 | 5 | 6 | 35.32 | 6 | 35.42 | 6.02 | +0.1 | +200 | 0 | 0 |
| 2025/01/02 | 71.1 | -0.4 | -0.56 | 77 | 541.29 | 9 | 11.72 | 63.44 | 11.72 | 63.95 | 11.81 | +0.51 | +566.67 | 0 | 0 |
| 2024/12/31 | 71.5 | +1.8 | +2.58 | 36 | 256.67 | 9 | 24.81 | 63.3 | 24.66 | 64.11 | 24.98 | +0.81 | +900 | 0 | 0 |
| 2024/12/30 | 69.7 | -1.3 | -1.83 | 77 | 540.36 | 19 | 24.79 | 134.29 | 24.85 | 134.92 | 24.97 | +0.63 | +331.58 | 0 | 0 |
| 2024/12/27 | 71 | +0 | +0 | 120 | 859.91 | 23 | 19.21 | 164.13 | 19.09 | 165.65 | 19.26 | +1.52 | +660.87 | 0 | 0 |
| 2024/12/26 | 71 | -0.5 | -0.7 | 57 | 407.62 | 4 | 7.07 | 28.37 | 6.96 | 28.91 | 7.09 | +0.54 | +1,350 | 0 | 0 |
| 2024/12/25 | 71.5 | -0.2 | -0.28 | 22 | 153.2 | 2 | 9.26 | 14.17 | 9.25 | 14.43 | 9.42 | +0.26 | +1,300 | 0 | 0 |
| 2024/12/24 | 71.7 | +0.1 | +0.14 | 98 | 709.28 | 7 | 7.17 | 50.42 | 7.11 | 50.64 | 7.14 | +0.22 | +314.29 | 0 | 0 |
| 2024/12/23 | 71.6 | +0 | +0 | 80 | 567.38 | 6 | 7.55 | 42.86 | 7.55 | 42.91 | 7.56 | +0.05 | +83.33 | 0 | 0 |
| 2024/12/20 | 71.6 | +0.9 | +1.27 | 53 | 376.65 | 7 | 13.21 | 49.62 | 13.17 | 50.44 | 13.39 | +0.82 | +1,171.43 | 0 | 0 |
| 2024/12/19 | 70.7 | -2.5 | -3.42 | 74 | 532.45 | 8 | 10.78 | 56.8 | 10.67 | 57.33 | 10.77 | +0.53 | +662.5 | 0 | 0 |
| 2024/12/18 | 73.2 | -0.4 | -0.54 | 131 | 971.22 | 27 | 20.6 | 199.83 | 20.58 | 200.88 | 20.68 | +1.05 | +388.89 | 0 | 0 |
| 2024/12/17 | 73.6 | +3.1 | +4.4 | 277 | 2,023.06 | 28 | 10.11 | 204.72 | 10.12 | 204.65 | 10.12 | -0.07 | -25 | 0 | 0 |
| 2024/12/16 | 70.5 | +0.3 | +0.43 | 65 | 453.74 | 2 | 3.1 | 14.09 | 3.11 | 14.09 | 3.11 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 70.2 | -0.4 | -0.57 | 23 | 164.03 | 2 | 8.56 | 14.03 | 8.55 | 14.11 | 8.6 | +0.08 | +400 | 0 | 0 |
| 2024/12/12 | 70.6 | -0.2 | -0.28 | 51 | 356.39 | 6 | 11.76 | 41.55 | 11.66 | 41.98 | 11.78 | +0.43 | +716.67 | 0 | 0 |
| 2024/12/11 | 70.8 | +0.7 | +1 | 10 | 70.16 | 1 | 9.96 | 7.08 | 10.09 | 6.95 | 9.91 | -0.13 | -1,300 | 0 | 0 |
| 2024/12/10 | 70.1 | -0.9 | -1.27 | 35 | 248.37 | 10 | 28.42 | 70.55 | 28.4 | 70.49 | 28.38 | -0.06 | -60 | 0 | 0 |
| 2024/12/09 | 71 | +1.5 | +2.16 | 87 | 609.08 | 8 | 9.24 | 56.65 | 9.3 | 56.15 | 9.22 | -0.5 | -625 | 0 | 0 |
| 2024/12/06 | 69.5 | +0.8 | +1.16 | 45 | 310.71 | 1 | 2.21 | 6.86 | 2.21 | 6.95 | 2.24 | +0.09 | +900 | 0 | 0 |
| 2024/12/05 | 68.7 | +0.2 | +0.29 | 56 | 385.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 68.5 | -1.2 | -1.72 | 65 | 449.46 | 10 | 15.35 | 68.91 | 15.33 | 69.21 | 15.4 | +0.3 | +300 | 0 | 0 |
| 2024/12/03 | 69.7 | +0 | +0 | 120 | 828.81 | 18 | 14.98 | 123.96 | 14.96 | 125.27 | 15.11 | +1.31 | +727.78 | 0 | 0 |
| 2024/12/02 | 69.7 | +0 | +0 | 36 | 250.17 | 10 | 28 | 69.38 | 27.73 | 70.63 | 28.23 | +1.25 | +1,250 | 0 | 0 |
| 2024/11/29 | 69.7 | +0.3 | +0.43 | 22 | 155.02 | 3 | 13.4 | 20.72 | 13.37 | 21.02 | 13.56 | +0.3 | +1,000 | 0 | 0 |
| 2024/11/28 | 69.4 | +0.3 | +0.43 | 65 | 444.7 | 8 | 12.31 | 54.85 | 12.33 | 55.35 | 12.45 | +0.5 | +625 | 0 | 0 |
| 2024/11/27 | 69.1 | -0.9 | -1.29 | 82 | 577.8 | 37 | 45.06 | 262.8 | 45.48 | 260.87 | 45.15 | -1.93 | -521.62 | 0 | 0 |
| 2024/11/26 | 70 | +0.9 | +1.3 | 82 | 565.71 | 8 | 9.76 | 54.81 | 9.69 | 55.69 | 9.84 | +0.88 | +1,100 | 0 | 0 |
| 2024/11/25 | 69.1 | +0 | +0 | 33 | 228.24 | 2 | 6.06 | 13.85 | 6.07 | 13.79 | 6.04 | -0.06 | -300 | 0 | 0 |
| 2024/11/22 | 69.1 | -1 | -1.43 | 65 | 451.09 | 1 | 1.54 | 6.91 | 1.53 | 7.05 | 1.56 | +0.14 | +1,400 | 0 | 0 |
| 2024/11/21 | 70.1 | +0.1 | +0.14 | 6 | 42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 70 | -1.3 | -1.82 | 35 | 246.5 | 5 | 14.29 | 35.2 | 14.28 | 35.28 | 14.31 | +0.08 | +160 | 0 | 0 |
| 2024/11/19 | 71.3 | +0.3 | +0.42 | 19 | 135.63 | 1 | 5.26 | 7.26 | 5.35 | 7.29 | 5.37 | +0.03 | +300 | 0 | 0 |
| 2024/11/18 | 71 | -2.3 | -3.14 | 47 | 336.99 | 3 | 6.38 | 21.37 | 6.34 | 21.41 | 6.35 | +0.04 | +133.33 | 0 | 0 |
| 2024/11/15 | 73.3 | +0.1 | +0.14 | 55 | 404.53 | 4 | 7.27 | 29.44 | 7.28 | 29.41 | 7.27 | -0.03 | -75 | 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。
