首頁>台灣股市>強生>交易資訊 - 現股當沖

4747

66.5

TWD

-0.60 (-0.89%)

2025.11.07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(2025/11/07) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的10%。當日現股當沖之總損益為-100元、每張平均損益則為-100元。

開盤價

68.6

收盤價

66.5

當日範圍

66.5 - 68.6

成交張數

10

開盤價(昨)

68.8

收盤價(昨)

67.1

昨日範圍

64.7 - 69.2

成交張數(昨)

63

成交金額

66.89萬

成交金額(昨)

419.94萬

52週範圍

57.4 - 87.4

發行股數

4538萬

市值

30億

現股當沖－歷史逐日資訊

開盤價

68.6

收盤價

66.5

成交張數

10

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(%)
2025/11/07	66.5	-0.6	-0.89	10	66.89	1	10	6.7	10.02	6.69	10	-0.01	-100	0	0
2025/11/06	67.1	-0.4	-0.59	63	419.94	31	49.21	205.81	49.01	206.43	49.16	+0.62	+200	0	0
2025/11/05	67.5	+0.9	+1.35	4	26.9	0	0	0	0	0	0	+0	+0	0	0
2025/11/04	66.6	+0	+0	9	60.26	2	22.22	13.32	22.1	13.54	22.47	+0.22	+1,100	0	0
2025/11/03	66.6	-0.4	-0.6	13	86.93	0	0	0	0	0	0	+0	+0	0	0
2025/10/31	67	-1	-1.47	16	107.89	0	0	0	0	0	0	+0	+0	0	0
2025/10/30	68	+0.2	+0.29	8	54.85	1	12.5	6.82	12.43	6.89	12.56	+0.07	+700	0	0
2025/10/29	67.8	-0.6	-0.88	13	88.14	2	15.38	13.55	15.37	13.56	15.38	+0.01	+50	0	0
2025/10/28	68.4	-0.2	-0.29	15	102.88	1	6.67	6.84	6.65	6.86	6.67	+0.02	+200	0	0
2025/10/27	68.6	-0.2	-0.29	2	13.72	0	0	0	0	0	0	+0	+0	0	0
2025/10/23	68.8	-0.5	-0.72	25	173.46	3	12	20.68	11.92	20.86	12.03	+0.18	+600	0	0
2025/10/22	69.3	-0.1	-0.14	5	34.71	0	0	0	0	0	0	+0	+0	0	0
2025/10/21	69.4	+0.9	+1.31	27	187.02	2	7.41	13.72	7.34	13.87	7.42	+0.15	+750	0	0
2025/10/20	68.5	-0.3	-0.44	8	54.96	0	0	0	0	0	0	+0	+0	0	0
2025/10/17	68.8	-0.2	-0.29	15	102.77	1	6.67	6.81	6.63	6.89	6.7	+0.08	+800	0	0
2025/10/16	69	+0	+0	22	151.17	4	18.18	27.41	18.13	27.55	18.22	+0.14	+350	0	0
2025/10/15	69	-0.9	-1.29	6	41.4	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	69.9	-0.6	-0.85	3	21.04	0	0	0	0	0	0	+0	+0	0	0
2025/10/13	70.5	+0.7	+1	5	35.05	0	0	0	0	0	0	+0	+0	0	0
2025/10/09	69.8	-0.3	-0.43	9	62.95	0	0	0	0	0	0	+0	+0	0	0
2025/10/08	70.1	+0	+0	20	139.61	0	0	0	0	0	0	+0	+0	0	0
2025/10/07	70.1	-1	-1.41	28	195.38	3	10.71	20.83	10.66	21	10.75	+0.17	+566.67	0	0
2025/10/03	71.1	-1.5	-2.07	15	106.84	1	6.67	7.15	6.69	7.11	6.65	-0.04	-400	0	0
2025/10/02	72.6	+0.6	+0.83	15	108.25	1	6.67	7.26	6.71	7.26	6.71	+0	+0	0	0
2025/10/01	72	+0.4	+0.56	26	185.77	4	15.38	28.59	15.39	28.72	15.46	+0.13	+325	0	0
2025/09/30	71.6	-0.1	-0.14	3	21.45	0	0	0	0	0	0	+0	+0	0	0
2025/09/26	71.7	-1.6	-2.18	77	556.77	6	7.79	43.06	7.73	43.11	7.74	+0.05	+83.33	0	0
2025/09/25	73.3	-1.7	-2.27	82	608.8	21	25.61	156.64	25.73	155.2	25.49	-1.44	-685.71	0	0
2025/09/24	75	+0.3	+0.4	458	3,491.01	125	27.29	943.58	27.03	950.18	27.22	+6.6	+528	0	0
2025/09/23	74.7	-2.3	-2.99	1,122	8,799.03	239	21.3	1,871.27	21.27	1,885.1	21.42	+13.83	+578.66	0	0
2025/09/22	77	+1	+1.32	344	2,619.05	73	21.22	551.01	21.04	556.49	21.25	+5.48	+750.68	0	0
2025/09/19	76	+0	+0	183	1,375.6	13	7.1	97.11	7.06	97.28	7.07	+0.17	+130.77	0	0
2025/09/18	76	+1.5	+2.01	178	1,343.74	9	5.06	67.57	5.03	68.1	5.07	+0.53	+588.89	0	0
2025/09/17	74.5	+1.5	+2.05	110	815.75	5	4.55	37	4.54	37.05	4.54	+0.05	+100	0	0
2025/09/16	73	+2	+2.82	133	964	7	5.26	50.72	5.26	50.74	5.26	+0.02	+28.57	0	0
2025/09/15	71	+0	+0	66	467.78	11	16.67	77.63	16.6	78.16	16.71	+0.53	+481.82	0	0
2025/09/12	71	+0	+0	89	632.18	16	17.98	113.28	17.92	113.45	17.95	+0.17	+106.25	0	0
2025/09/11	71	+3.2	+4.72	200	1,406.61	15	7.5	104.61	7.44	106.32	7.56	+1.71	+1,140	0	0
2025/09/10	67.8	+0.4	+0.59	44	298.77	3	6.82	20.33	6.8	20.42	6.83	+0.09	+300	0	0
2025/09/09	67.4	+0.6	+0.9	96	641.41	11	11.46	73.28	11.42	73.31	11.43	+0.03	+27.27	0	0
2025/09/08	66.8	+3.1	+4.87	139	920.22	17	12.23	113.26	12.31	112	12.17	-1.26	-741.18	0	0
2025/09/05	63.7	-0.3	-0.47	31	197.99	0	0	0	0	0	0	+0	+0	0	0
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

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