首頁>台灣股市>強生>交易資訊 - 現股當沖

4747

65.3

TWD

-0.80 (-1.21%)

2025.05.28收盤

強生－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

強生最新現股當沖狀況

整理強生最新(2025/05/27) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.22%。當日現股當沖之總損益為-500元、每張平均損益則為-500元。

開盤價

66.2

收盤價

65.3

當日範圍

65 - 66.2

成交張數

46

開盤價(昨)

66.7

收盤價(昨)

66.1

昨日範圍

66.1 - 66.9

成交張數(昨)

45

成交金額

302.70萬

成交金額(昨)

298.65萬

52週範圍

64.4 - 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

66.2

收盤價

65.3

成交張數

46

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/05/29	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
2025/04/29	69.6	+0.3	+0.43	23	158.53	1	4.35	6.93	4.37	6.92	4.37	-0.01	-100	0	0
2025/04/28	69.3	+1.4	+2.06	21	144.87	4	19.05	27.65	19.09	27.65	19.09	+0	+0	0	0
2025/04/25	67.9	+0	+0	12	81.01	6	50	40.65	50.18	40.48	49.97	-0.17	-283.33	0	0
2025/04/24	67.9	+0.7	+1.04	16	107.81	2	12.5	13.47	12.49	13.5	12.52	+0.03	+150	0	0
2025/04/23	67.2	-0.3	-0.44	28	190.34	4	14.29	27.18	14.28	27.18	14.28	+0	+0	0	0
2025/04/22	67.5	+0.4	+0.6	17	113.29	1	5.88	6.69	5.91	6.68	5.9	-0.01	-100	0	0
2025/04/21	67.1	-1.2	-1.76	24	161.15	3	12.5	20.14	12.5	20.17	12.52	+0.03	+100	0	0
2025/04/18	68.3	-0.1	-0.15	22	150.76	2	9.09	13.63	9.04	13.66	9.06	+0.03	+150	0	0
2025/04/17	68.4	-0.6	-0.87	10	68.4	1	10	6.91	10.1	6.84	10	-0.07	-700	0	0
2025/04/16	69	+1.7	+2.53	71	495.49	18	25.35	124.97	25.22	126.2	25.47	+1.23	+683.33	0	0
2025/04/15	67.3	+2.4	+3.7	51	336.94	9	17.65	59.09	17.54	59.63	17.7	+0.54	+600	0	0
2025/04/14	64.9	-0.5	-0.76	25	164.07	5	20	32.72	19.94	33	20.11	+0.28	+560	0	0
2025/04/11	65.4	-1.9	-2.82	123	801.56	34	27.64	221.21	27.6	221.93	27.69	+0.72	+211.76	0	0
2025/04/10	67.3	+1.4	+2.12	161	1,104.44	58	36.02	398.29	36.06	398.53	36.08	+0.24	+41.38	0	0
2025/04/09	65.9	-1.9	-2.8	804	5,209.06	174	21.64	1,111.54	21.34	1,129.79	21.69	+18.25	+1,048.85	0	0
2025/04/08	67.8	+3.4	+5.28	604	3,833.53	168	27.81	1,066.78	27.83	1,070.86	27.93	+4.08	+242.86	0	0
2025/04/07	64.4	-7.1	-9.93	229	1,475.21	0	0	0	0	0	0	+0	+0	0	0
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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來