4747
64
TWD-0.40 (-0.62%)
2025.08.28收盤
強生－現股當沖
強生最新現股當沖狀況
整理強生最新(2025/08/27) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的3.33%。當日現股當沖之總損益為-200元、每張平均損益則為-200元。
開盤價
63.7
收盤價
64
當日範圍
62.7 - 64
成交張數
13
開盤價(昨)
64.1
收盤價(昨)
64.4
昨日範圍
63.5 - 64.4
成交張數(昨)
30
成交金額
82.66萬
成交金額(昨)
191.77萬
52週範圍
57.4 - 87.4
發行股數
4493萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
63.7
收盤價
64
成交張數
13
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(%) | ||||||
| 2025/09/04 | 64 | -0.9 | -1.39 | 21 | 134.5 | 2 | 9.52 | 12.65 | 9.41 | 12.8 | 9.52 | +0.15 | +750 | 0 | 0 |
| 2025/09/03 | 64.9 | +0.5 | +0.78 | 27 | 175.23 | 9 | 33.33 | 58.37 | 33.31 | 58.43 | 33.34 | +0.06 | +66.67 | 0 | 0 |
| 2025/09/02 | 64.4 | +0.3 | +0.47 | 24 | 154 | 6 | 25 | 38.61 | 25.07 | 38.41 | 24.94 | -0.2 | -333.33 | 0 | 0 |
| 2025/09/01 | 64.1 | -0.2 | -0.31 | 76 | 485.93 | 7 | 9.21 | 44.53 | 9.16 | 44.83 | 9.23 | +0.3 | +428.57 | 0 | 0 |
| 2025/08/29 | 64.3 | +0.3 | +0.47 | 46 | 295.58 | 3 | 6.52 | 19.26 | 6.52 | 19.51 | 6.6 | +0.25 | +833.33 | 0 | 0 |
| 2025/08/28 | 64 | -0.4 | -0.62 | 13 | 82.66 | 1 | 7.69 | 6.27 | 7.59 | 6.37 | 7.71 | +0.1 | +1,000 | 0 | 0 |
| 2025/08/27 | 64.4 | +0.2 | +0.31 | 30 | 191.77 | 1 | 3.33 | 6.43 | 3.35 | 6.41 | 3.34 | -0.02 | -200 | 0 | 0 |
| 2025/08/26 | 64.2 | -0.5 | -0.77 | 13 | 83.65 | 1 | 7.69 | 6.43 | 7.69 | 6.41 | 7.66 | -0.02 | -200 | 0 | 0 |
| 2025/08/25 | 64.7 | +0.2 | +0.31 | 38 | 245.08 | 1 | 2.63 | 6.45 | 2.63 | 6.47 | 2.64 | +0.02 | +200 | 0 | 0 |
| 2025/08/22 | 64.5 | +0.7 | +1.1 | 40 | 257.44 | 3 | 7.5 | 19.35 | 7.52 | 19.27 | 7.49 | -0.08 | -266.67 | 0 | 0 |
| 2025/08/21 | 63.8 | +0.4 | +0.63 | 20 | 128.26 | 1 | 5 | 6.38 | 4.97 | 6.43 | 5.01 | +0.05 | +500 | 0 | 0 |
| 2025/08/20 | 63.4 | +0 | +0 | 20 | 126.83 | 1 | 5 | 6.35 | 5.01 | 6.4 | 5.05 | +0.05 | +500 | 0 | 0 |
| 2025/08/19 | 63.4 | -0.4 | -0.63 | 21 | 133.55 | 2 | 9.52 | 12.69 | 9.5 | 12.78 | 9.57 | +0.09 | +450 | 0 | 0 |
| 2025/08/18 | 63.8 | +1.3 | +2.08 | 34 | 219.91 | 4 | 11.76 | 25.4 | 11.55 | 26.13 | 11.88 | +0.73 | +1,825 | 0 | 0 |
| 2025/08/15 | 62.5 | +0 | +0 | 31 | 192.91 | 2 | 6.45 | 12.51 | 6.48 | 12.49 | 6.47 | -0.02 | -100 | 0 | 0 |
| 2025/08/14 | 62.5 | -0.1 | -0.16 | 32 | 198.93 | 3 | 9.38 | 18.44 | 9.27 | 18.66 | 9.38 | +0.22 | +733.33 | 0 | 0 |
| 2025/08/13 | 62.6 | -0.1 | -0.16 | 14 | 87.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 62.7 | -0.2 | -0.32 | 28 | 174.83 | 1 | 3.57 | 6.27 | 3.59 | 6.27 | 3.59 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 62.9 | -0.5 | -0.79 | 40 | 251.51 | 7 | 17.5 | 43.7 | 17.38 | 43.96 | 17.48 | +0.26 | +371.43 | 0 | 0 |
| 2025/08/08 | 63.4 | +0.5 | +0.79 | 33 | 208.14 | 7 | 21.21 | 44.2 | 21.24 | 44.19 | 21.23 | -0.01 | -14.29 | 0 | 0 |
| 2025/08/07 | 62.9 | +4.1 | +6.97 | 87 | 543.28 | 19 | 21.84 | 118.71 | 21.85 | 118.92 | 21.89 | +0.21 | +110.53 | 0 | 0 |
| 2025/08/06 | 58.8 | +0.4 | +0.68 | 24 | 140.05 | 4 | 16.67 | 23.1 | 16.49 | 23.52 | 16.79 | +0.42 | +1,050 | 0 | 0 |
| 2025/08/05 | 58.4 | -0.2 | -0.34 | 17 | 98.79 | 2 | 11.76 | 11.63 | 11.77 | 11.68 | 11.82 | +0.05 | +250 | 0 | 0 |
| 2025/08/04 | 58.6 | -0.3 | -0.51 | 11 | 63.43 | 5 | 45.45 | 28.66 | 45.18 | 28.98 | 45.69 | +0.32 | +640 | 0 | 0 |
| 2025/08/01 | 58.9 | +1.2 | +2.08 | 15 | 87.12 | 4 | 26.67 | 23.07 | 26.48 | 23.35 | 26.8 | +0.28 | +700 | 0 | 0 |
| 2025/07/31 | 57.7 | -0.1 | -0.17 | 16 | 91.62 | 4 | 25 | 22.78 | 24.86 | 22.9 | 24.99 | +0.12 | +300 | 0 | 0 |
| 2025/07/30 | 57.8 | +0.4 | +0.7 | 27 | 154.27 | 6 | 22.22 | 34.32 | 22.25 | 34.46 | 22.34 | +0.14 | +233.33 | 0 | 0 |
| 2025/07/29 | 57.4 | -0.7 | -1.2 | 35 | 200.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 58.1 | -1.4 | -2.35 | 15 | 87.32 | 2 | 13.33 | 11.62 | 13.31 | 11.67 | 13.36 | +0.05 | +250 | 0 | 0 |
| 2025/07/25 | 59.5 | +0.9 | +1.54 | 6 | 35.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 58.6 | -0.1 | -0.17 | 10 | 58.33 | 1 | 10 | 5.71 | 9.79 | 5.86 | 10.05 | +0.15 | +1,500 | 0 | 0 |
| 2025/07/23 | 58.7 | +0.2 | +0.34 | 11 | 64.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 58.5 | -1.6 | -2.66 | 78 | 460.05 | 12 | 15.38 | 71.49 | 15.54 | 70.94 | 15.42 | -0.55 | -458.33 | 0 | 0 |
| 2025/07/21 | 60.1 | -0.6 | -0.99 | 63 | 377.83 | 4 | 6.35 | 24.08 | 6.37 | 24.05 | 6.37 | -0.03 | -75 | 0 | 0 |
| 2025/07/18 | 60.7 | -0.3 | -0.49 | 11 | 66.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 61 | -0.1 | -0.16 | 9 | 54.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 61.1 | +0.1 | +0.16 | 11 | 67.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 61 | -1 | -1.61 | 29 | 177.72 | 2 | 6.9 | 12.26 | 6.9 | 12.28 | 6.91 | +0.02 | +100 | 0 | 0 |
| 2025/07/14 | 62 | -0.4 | -0.64 | 16 | 99.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 62.4 | -0.1 | -0.16 | 11 | 68.47 | 1 | 9.09 | 6.22 | 9.08 | 6.37 | 9.3 | +0.15 | +1,500 | 0 | 0 |
| 2025/07/10 | 62.5 | -0.9 | -1.42 | 7 | 43.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 63.4 | +0 | +0 | 6 | 37.5 | 2 | 33.33 | 12.31 | 32.83 | 12.31 | 32.83 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 63.4 | -0.3 | -2.31 | 6 | 37.28 | 1 | 16.67 | 6.34 | 17.01 | 6.34 | 17.01 | +0 | +0 | 0 | 0 |
| 2025/07/07 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 64.9 | +1.2 | +1.88 | 20 | 128.13 | 3 | 15 | 19.23 | 15.01 | 19.12 | 14.92 | -0.11 | -366.67 | 0 | 0 |
| 2025/07/02 | 63.7 | +1.1 | +1.76 | 12 | 75.9 | 1 | 8.33 | 6.37 | 8.39 | 6.37 | 8.39 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 62.6 | +0.8 | +1.29 | 11 | 68.94 | 1 | 9.09 | 6.26 | 9.08 | 6.3 | 9.14 | +0.04 | +400 | 0 | 0 |
| 2025/06/30 | 61.8 | -1.1 | -1.75 | 11 | 68.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 62.9 | +0.2 | +0.32 | 5 | 31.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 62.7 | -0.7 | +1.7 | 13 | 81.31 | 2 | 15.38 | 12.38 | 15.23 | 12.52 | 15.4 | +0.14 | +700 | 0 | 0 |
| 2025/06/25 | 63.4 | -1.7 | -2.61 | 39 | 249.6 | 3 | 7.69 | 19.25 | 7.71 | 19.39 | 7.77 | +0.14 | +466.67 | 0 | 0 |
| 2025/06/24 | 65.1 | +0.1 | +0.15 | 12 | 77.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 65 | -0.7 | -1.07 | 20 | 130.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 65.7 | -0.3 | -0.45 | 21 | 138.97 | 2 | 9.52 | 13.14 | 9.46 | 13.33 | 9.59 | +0.19 | +950 | 0 | 0 |
| 2025/06/19 | 66 | -1.6 | -2.37 | 42 | 281.94 | 13 | 30.95 | 88.21 | 31.29 | 87.15 | 30.91 | -1.06 | -815.38 | 0 | 0 |
| 2025/06/18 | 67.6 | +0.8 | +1.2 | 10 | 67.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 66.8 | -0.7 | -1.04 | 16 | 107.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 67.5 | +0 | +0 | 22 | 148.05 | 4 | 18.18 | 26.79 | 18.1 | 27.03 | 18.26 | +0.24 | +600 | 0 | 0 |
| 2025/06/13 | 67.5 | -0.9 | -1.32 | 28 | 189.95 | 1 | 3.57 | 6.85 | 3.61 | 6.8 | 3.58 | -0.05 | -500 | 0 | 0 |
| 2025/06/12 | 68.4 | -0.8 | -1.16 | 28 | 191.78 | 3 | 10.71 | 20.52 | 10.7 | 20.63 | 10.76 | +0.11 | +366.67 | 0 | 0 |
| 2025/06/11 | 69.2 | -0.5 | -0.72 | 35 | 241.37 | 5 | 14.29 | 34.44 | 14.27 | 34.7 | 14.38 | +0.26 | +520 | 0 | 0 |
| 2025/06/10 | 69.7 | -0.2 | -0.29 | 41 | 284.92 | 7 | 17.07 | 48.52 | 17.03 | 48.74 | 17.11 | +0.22 | +314.29 | 0 | 0 |
| 2025/06/09 | 69.9 | +3.4 | +5.11 | 63 | 435.91 | 11 | 17.46 | 75.49 | 17.32 | 76.55 | 17.56 | +1.06 | +963.64 | 0 | 0 |
| 2025/06/06 | 66.5 | +2.3 | +3.58 | 23 | 151.12 | 3 | 13.04 | 19.73 | 13.06 | 19.92 | 13.18 | +0.19 | +633.33 | 0 | 0 |
| 2025/06/05 | 64.2 | +0.2 | +0.31 | 30 | 190.96 | 4 | 13.33 | 25.39 | 13.3 | 25.73 | 13.47 | +0.34 | +850 | 0 | 0 |
| 2025/06/04 | 64 | +0.9 | +1.43 | 67 | 425.18 | 11 | 16.42 | 69.65 | 16.38 | 69.92 | 16.44 | +0.27 | +245.45 | 0 | 0 |
| 2025/06/03 | 63.1 | -1 | -1.56 | 56 | 353.65 | 10 | 17.86 | 63.31 | 17.9 | 64.22 | 18.16 | +0.91 | +910 | 0 | 0 |
| 2025/06/02 | 64.1 | -1.2 | -1.84 | 65 | 417.63 | 3 | 4.62 | 19.34 | 4.63 | 19.31 | 4.62 | -0.03 | -100 | 0 | 0 |
| 2025/05/29 | 65.3 | +0 | -0 | 19 | 123.84 | 1 | 5.26 | 6.5 | 5.25 | 6.53 | 5.27 | +0.03 | +300 | 0 | 0 |
| 2025/05/28 | 65.3 | -0.8 | -1.21 | 46 | 302.7 | 2 | 4.35 | 13.15 | 4.34 | 13.06 | 4.31 | -0.09 | -450 | 0 | 0 |
| 2025/05/27 | 66.1 | -0.6 | -0.9 | 45 | 298.65 | 1 | 2.22 | 6.66 | 2.23 | 6.61 | 2.21 | -0.05 | -500 | 0 | 0 |
| 2025/05/26 | 66.7 | -0.1 | -0.15 | 30 | 200.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 66.8 | +0.1 | +0.15 | 38 | 253.18 | 1 | 2.63 | 6.65 | 2.63 | 6.68 | 2.64 | +0.03 | +300 | 0 | 0 |
| 2025/05/22 | 66.7 | -2.1 | -3.05 | 149 | 1,004.76 | 14 | 9.4 | 94.84 | 9.44 | 94.61 | 9.42 | -0.23 | -164.29 | 0 | 0 |
| 2025/05/21 | 68.8 | -0.3 | -0.43 | 131 | 897.91 | 8 | 6.11 | 54.68 | 6.09 | 54.91 | 6.12 | +0.23 | +287.5 | 0 | 0 |
| 2025/05/20 | 69.1 | -1.5 | -2.12 | 87 | 605.48 | 8 | 9.2 | 56.02 | 9.25 | 55.71 | 9.2 | -0.31 | -387.5 | 0 | 0 |
| 2025/05/19 | 70.6 | +0.3 | +0.43 | 112 | 792.83 | 12 | 10.71 | 84.73 | 10.69 | 85.07 | 10.73 | +0.34 | +283.33 | 5 | 4.46 |
| 2025/05/16 | 70.3 | +0.5 | +0.72 | 26 | 182.38 | 4 | 15.38 | 27.98 | 15.34 | 28.12 | 15.42 | +0.14 | +350 | 0 | 0 |
| 2025/05/15 | 69.8 | +0.7 | +1.01 | 25 | 174.87 | 2 | 8 | 13.94 | 7.97 | 14.02 | 8.02 | +0.08 | +400 | 0 | 0 |
| 2025/05/14 | 69.1 | -0.6 | -0.86 | 87 | 603.79 | 3 | 3.45 | 20.89 | 3.46 | 20.81 | 3.45 | -0.08 | -266.67 | 0 | 0 |
| 2025/05/13 | 69.7 | +0 | +0 | 201 | 1,420.13 | 41 | 20.4 | 287.93 | 20.27 | 290.37 | 20.45 | +2.44 | +595.12 | 0 | 0 |
| 2025/05/12 | 69.7 | +0.1 | +0.14 | 84 | 587.4 | 9 | 10.71 | 62.44 | 10.63 | 62.81 | 10.69 | +0.37 | +411.11 | 0 | 0 |
| 2025/05/09 | 69.6 | -0.9 | -1.28 | 312 | 2,190.89 | 26 | 8.33 | 181.78 | 8.3 | 182.43 | 8.33 | +0.65 | +250 | 0 | 0 |
| 2025/05/08 | 70.5 | +0 | +0 | 9 | 63.25 | 1 | 11.11 | 7.05 | 11.15 | 7.05 | 11.15 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 70.5 | -0.2 | -0.28 | 42 | 296.81 | 6 | 14.29 | 42.43 | 14.3 | 42.29 | 14.25 | -0.14 | -233.33 | 0 | 0 |
| 2025/05/06 | 70.7 | +0.2 | +0.28 | 17 | 119.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 70.5 | -2.5 | -3.42 | 61 | 432.03 | 6 | 9.84 | 42.44 | 9.82 | 42.86 | 9.92 | +0.42 | +700 | 0 | 0 |
| 2025/05/02 | 73 | +2.6 | +3.69 | 178 | 1,284.68 | 6 | 3.37 | 43.19 | 3.36 | 43.21 | 3.36 | +0.02 | +33.33 | 0 | 0 |
| 2025/04/30 | 70.4 | +0.8 | +1.15 | 56 | 392.3 | 10 | 17.86 | 69.78 | 17.79 | 70.49 | 17.97 | +0.71 | +710 | 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。
