6151
31.95
TWD+0.20 (0.63%)
2025.04.02收盤
晉倫－現股當沖
晉倫最新現股當沖狀況
整理晉倫最新(2025/04/02) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的28.56%。當日現股當沖之總損益為+4,600元、每張平均損益則為+131元。
開盤價
31.6
收盤價
31.95
當日範圍
31.4 - 32.1
成交張數
123
開盤價(昨)
31.1
收盤價(昨)
31.75
昨日範圍
31.1 - 32.2
成交張數(昨)
341
成交金額
391.38萬
成交金額(昨)
1084.30萬
52週範圍
25.65 - 63.5
發行股數
5526萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
31.6
收盤價
31.95
成交張數
123
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 | 31.95 | +0.2 | +0.63 | 123 | 389.97 | 35 | 28.56 | 110.95 | 28.45 | 111.41 | 28.57 | +0.46 | +131.43 | 0 | 0 |
| 2025/04/01 | 31.75 | +1.05 | +3.42 | 341 | 1,083.55 | 83 | 24.36 | 262.94 | 24.27 | 264 | 24.36 | +1.05 | +127.11 | 0 | 0 |
| 2025/03/31 | 30.7 | -2.3 | -6.97 | 705 | 2,195.98 | 139 | 19.7 | 431.62 | 19.66 | 435.6 | 19.84 | +3.98 | +286.33 | 4 | 0.57 |
| 2025/03/28 | 33 | -2.1 | -5.98 | 572 | 1,913.71 | 98 | 17.14 | 328.79 | 17.18 | 328.7 | 17.18 | -0.09 | -8.67 | 0 | 0 |
| 2025/03/27 | 35.1 | -0.7 | -1.96 | 214 | 753.09 | 18 | 8.42 | 63.4 | 8.42 | 63.52 | 8.43 | +0.12 | +66.67 | 0 | 0 |
| 2025/03/26 | 35.8 | -0.05 | -0.14 | 143 | 512.97 | 25 | 17.47 | 89.55 | 17.46 | 89.94 | 17.53 | +0.4 | +160 | 0 | 0 |
| 2025/03/25 | 35.85 | -0.5 | -1.38 | 150 | 543.66 | 54 | 36.12 | 196.84 | 36.21 | 195.83 | 36.02 | -1 | -186.11 | 0 | 0 |
| 2025/03/24 | 36.35 | -0.2 | -0.55 | 115 | 419.19 | 11 | 9.56 | 40.24 | 9.6 | 39.99 | 9.54 | -0.25 | -227.27 | 0 | 0 |
| 2025/03/21 | 36.55 | -0.35 | -0.95 | 105 | 383.47 | 8 | 7.65 | 29.32 | 7.64 | 29.24 | 7.63 | -0.07 | -93.75 | 0 | 0 |
| 2025/03/20 | 36.9 | -0.2 | -0.54 | 172 | 633.47 | 12 | 6.99 | 44.37 | 7 | 44.27 | 6.99 | -0.1 | -83.33 | 0 | 0 |
| 2025/03/19 | 37.1 | +0.25 | +0.68 | 506 | 1,902.9 | 124 | 24.49 | 469.19 | 24.66 | 465.07 | 24.44 | -4.12 | -332.66 | 0 | 0 |
| 2025/03/18 | 36.85 | +1.65 | +4.69 | 312 | 1,126.7 | 20 | 6.42 | 72.26 | 6.41 | 72.99 | 6.48 | +0.73 | +365 | 0 | 0 |
| 2025/03/17 | 35.2 | -0.55 | -1.54 | 305 | 1,083.25 | 61 | 19.99 | 216.83 | 20.02 | 216.53 | 19.99 | -0.3 | -50 | 0 | 0 |
| 2025/03/14 | 35.75 | +0 | +0 | 136 | 485.9 | 40 | 29.35 | 142.78 | 29.38 | 142.86 | 29.4 | +0.09 | +21.25 | 0 | 0 |
| 2025/03/13 | 35.75 | -0.65 | -1.79 | 245 | 885.62 | 68 | 27.72 | 246.16 | 27.8 | 245.4 | 27.71 | -0.77 | -112.5 | 0 | 0 |
| 2025/03/12 | 36.4 | -0.6 | -1.62 | 185 | 681.7 | 40 | 21.61 | 147.25 | 21.6 | 146.88 | 21.55 | -0.36 | -91.25 | 0 | 0 |
| 2025/03/11 | 37 | -0.1 | -0.27 | 189 | 685.94 | 70 | 37.01 | 252.33 | 36.79 | 254.33 | 37.08 | +2 | +285.71 | 0 | 0 |
| 2025/03/10 | 37.1 | +1.25 | +3.49 | 246 | 903.87 | 60 | 24.4 | 218.87 | 24.21 | 220.6 | 24.41 | +1.74 | +289.17 | 0 | 0 |
| 2025/03/07 | 35.85 | -0.45 | -1.24 | 392 | 1,398.14 | 88 | 22.46 | 313.92 | 22.45 | 315.56 | 22.57 | +1.65 | +186.93 | 0 | 0 |
| 2025/03/06 | 36.3 | -1.1 | -2.94 | 375 | 1,373.35 | 69 | 18.42 | 253.44 | 18.45 | 252.91 | 18.42 | -0.53 | -76.81 | 0 | 0 |
| 2025/03/05 | 37.4 | +0.05 | +0.13 | 173 | 647.79 | 27 | 15.59 | 100.85 | 15.57 | 101.04 | 15.6 | +0.19 | +70.37 | 0 | 0 |
| 2025/03/04 | 37.35 | +0.25 | +0.67 | 209 | 776.66 | 68 | 32.54 | 251.43 | 32.37 | 253.12 | 32.59 | +1.69 | +248.53 | 0 | 0 |
| 2025/03/03 | 37.1 | -0.8 | -2.11 | 295 | 1,092.18 | 72 | 24.42 | 266.77 | 24.43 | 267.23 | 24.47 | +0.46 | +63.19 | 0 | 0 |
| 2025/02/27 | 37.9 | -1 | -2.57 | 416 | 1,594.82 | 76 | 18.26 | 292.11 | 18.32 | 292.38 | 18.33 | +0.27 | +35.53 | 0 | 0 |
| 2025/02/26 | 38.9 | -0.15 | -0.38 | 133 | 518.52 | 36 | 27.05 | 140.03 | 27 | 140.42 | 27.08 | +0.4 | +109.72 | 0 | 0 |
| 2025/02/25 | 39.05 | -1.05 | -2.62 | 352 | 1,392.02 | 83 | 23.55 | 327.87 | 23.55 | 328.59 | 23.61 | +0.72 | +87.35 | 0 | 0 |
| 2025/02/24 | 40.1 | +0.1 | +0.25 | 354 | 1,424.85 | 121 | 34.19 | 487.4 | 34.21 | 487.1 | 34.19 | -0.3 | -24.79 | 1 | 0.28 |
| 2025/02/21 | 40 | +0.35 | +0.88 | 370 | 1,473.29 | 116 | 31.37 | 461.96 | 31.36 | 462.07 | 31.36 | +0.11 | +9.48 | 0 | 0 |
| 2025/02/20 | 39.65 | +0.4 | +1.02 | 261 | 1,029.58 | 72 | 27.6 | 284.29 | 27.61 | 284.25 | 27.61 | -0.04 | -4.86 | 1 | 0.38 |
| 2025/02/19 | 39.25 | -0.15 | -0.38 | 252 | 995.51 | 62 | 24.6 | 245.12 | 24.62 | 244.72 | 24.58 | -0.4 | -63.71 | 1 | 0.4 |
| 2025/02/18 | 39.4 | +0.05 | +0.13 | 244 | 955.73 | 68 | 27.9 | 266.8 | 27.92 | 267.26 | 27.96 | +0.46 | +67.65 | 0 | 0 |
| 2025/02/17 | 39.35 | +0.4 | +1.03 | 371 | 1,467.3 | 132 | 35.59 | 522.43 | 35.61 | 523.5 | 35.68 | +1.06 | +80.68 | 0 | 0 |
| 2025/02/14 | 38.95 | -0.95 | -2.38 | 559 | 2,204.43 | 188 | 33.61 | 742.68 | 33.69 | 744.17 | 33.76 | +1.49 | +79.26 | 0 | 0 |
| 2025/02/13 | 39.9 | +1.95 | +5.14 | 1,228 | 4,906.22 | 452 | 36.82 | 1,800.85 | 36.71 | 1,812.03 | 36.93 | +11.18 | +247.35 | 1 | 0.08 |
| 2025/02/12 | 37.95 | -0.1 | -0.26 | 268 | 1,025.75 | 81 | 30.19 | 309.18 | 30.14 | 310.39 | 30.26 | +1.22 | +150 | 0 | 0 |
| 2025/02/11 | 38.05 | +0.1 | +0.26 | 234 | 894.11 | 73 | 31.24 | 279.23 | 31.23 | 279.78 | 31.29 | +0.55 | +75.34 | 0 | 0 |
| 2025/02/10 | 37.95 | -0.9 | -2.32 | 314 | 1,195.35 | 64 | 20.4 | 243.89 | 20.4 | 244.01 | 20.41 | +0.12 | +18.75 | 0 | 0 |
| 2025/02/07 | 38.85 | -0.25 | -0.64 | 356 | 1,385.74 | 129 | 36.29 | 502.46 | 36.26 | 502.69 | 36.28 | +0.22 | +17.05 | 0 | 0 |
| 2025/02/06 | 39.1 | +1.15 | +3.03 | 705 | 2,746.3 | 228 | 32.35 | 885.62 | 32.25 | 889.4 | 32.39 | +3.78 | +165.79 | 0 | 0 |
| 2025/02/05 | 37.95 | +0.9 | +2.43 | 234 | 884.08 | 51 | 21.81 | 192.32 | 21.75 | 192.79 | 21.81 | +0.47 | +93.14 | 0 | 0 |
| 2025/02/04 | 37.05 | +0.2 | +0.54 | 191 | 701.38 | 42 | 21.95 | 153.5 | 21.89 | 154.61 | 22.04 | +1.11 | +264.29 | 0 | 0 |
| 2025/02/03 | 36.85 | -1.2 | -3.15 | 391 | 1,435.01 | 144 | 36.84 | 526.22 | 36.67 | 531.35 | 37.03 | +5.12 | +355.9 | 0 | 0 |
| 2025/01/22 | 38.05 | +0 | +0 | 300 | 1,139.44 | 91 | 30.29 | 344.36 | 30.22 | 345.32 | 30.31 | +0.96 | +106.04 | 0 | 0 |
| 2025/01/21 | 38.05 | -0.1 | -0.26 | 191 | 725.77 | 62 | 32.38 | 234.97 | 32.38 | 235.47 | 32.44 | +0.51 | +81.45 | 0 | 0 |
| 2025/01/20 | 38.15 | +1.15 | +3.11 | 435 | 1,640.81 | 184 | 42.26 | 691.62 | 42.15 | 693.3 | 42.25 | +1.68 | +91.3 | 0 | 0 |
| 2025/01/17 | 37 | -0.75 | -1.99 | 409 | 1,527.85 | 154 | 37.64 | 575.07 | 37.64 | 575.01 | 37.64 | -0.06 | -3.57 | 0 | 0 |
| 2025/01/16 | 37.75 | +0 | +0 | 753 | 2,873.71 | 347 | 46.06 | 1,322.91 | 46.03 | 1,323.02 | 46.04 | +0.1 | +3.03 | 0 | 0 |
| 2025/01/15 | 37.75 | +0 | +0 | 1,571 | 6,020.23 | 998 | 63.52 | 3,819.09 | 63.44 | 3,825.38 | 63.54 | +6.29 | +63.08 | 0 | 0 |
| 2025/01/14 | 37.75 | +2.05 | +5.74 | 1,066 | 3,965.78 | 515 | 48.33 | 1,905.94 | 48.06 | 1,916.91 | 48.34 | +10.97 | +213.01 | 1 | 0.09 |
| 2025/01/13 | 35.7 | -0.8 | -2.19 | 808 | 2,884.5 | 245 | 30.31 | 872.22 | 30.24 | 879.23 | 30.48 | +7.01 | +286.33 | 0 | 0 |
| 2025/01/10 | 36.5 | +0.2 | +0.55 | 439 | 1,594.74 | 109 | 24.85 | 395.29 | 24.79 | 396.65 | 24.87 | +1.36 | +124.77 | 0 | 0 |
| 2025/01/09 | 36.3 | -0.9 | -2.42 | 686 | 2,525 | 269 | 39.24 | 990.82 | 39.24 | 995.62 | 39.43 | +4.81 | +178.81 | 0 | 0 |
| 2025/01/08 | 37.2 | -0.1 | -0.27 | 535 | 1,984.73 | 163 | 30.48 | 604.66 | 30.47 | 605.64 | 30.52 | +0.98 | +60.12 | 0 | 0 |
| 2025/01/07 | 37.3 | -0.55 | -1.45 | 696 | 2,625.15 | 304 | 43.66 | 1,147.75 | 43.72 | 1,148.39 | 43.75 | +0.64 | +21.05 | 0 | 0 |
| 2025/01/06 | 37.85 | +0.5 | +1.34 | 758 | 2,873.38 | 288 | 37.98 | 1,089.69 | 37.92 | 1,091.71 | 37.99 | +2.02 | +70.14 | 0 | 0 |
| 2025/01/03 | 37.35 | -1.25 | -3.24 | 1,106 | 4,196.64 | 409 | 36.99 | 1,548.38 | 36.9 | 1,565.86 | 37.31 | +17.48 | +427.51 | 5 | 0.45 |
| 2025/01/02 | 38.6 | -0.35 | -0.9 | 780 | 3,055.11 | 334 | 42.8 | 1,304.63 | 42.7 | 1,309.33 | 42.86 | +4.7 | +140.57 | 10 | 1.28 |
| 2024/12/31 | 38.95 | +0.9 | +2.37 | 1,357 | 5,218.36 | 682 | 50.25 | 2,621.84 | 50.24 | 2,623.34 | 50.27 | +1.51 | +22.14 | 11 | 0.81 |
| 2024/12/30 | 38.05 | -2.05 | -5.11 | 3,722 | 14,719.77 | 1,582 | 42.5 | 6,307.02 | 42.85 | 6,265.37 | 42.56 | -41.65 | -263.27 | 9 | 0.24 |
| 2024/12/27 | 40.1 | -2.05 | -4.86 | 1,193 | 4,921.78 | 435 | 36.46 | 1,803.02 | 36.63 | 1,803.86 | 36.65 | +0.83 | +19.2 | 0 | 0 |
| 2024/12/26 | 42.15 | +0.45 | +1.08 | 1,746 | 7,495.33 | 959 | 54.92 | 4,112.84 | 54.87 | 4,122.2 | 55 | +9.37 | +97.65 | 7 | 0.4 |
| 2024/12/25 | 41.7 | +0.05 | +0.12 | 693 | 2,902.7 | 324 | 46.76 | 1,359.57 | 46.84 | 1,359.84 | 46.85 | +0.27 | +8.33 | 1 | 0.14 |
| 2024/12/24 | 41.65 | +0.6 | +1.46 | 1,211 | 5,123.52 | 707 | 58.37 | 2,990.47 | 58.37 | 2,993.84 | 58.43 | +3.37 | +47.6 | 0 | 0 |
| 2024/12/23 | 41.05 | -0.45 | -1.08 | 681 | 2,826.34 | 264 | 38.77 | 1,098.98 | 38.88 | 1,096.12 | 38.78 | -2.85 | -108.14 | 0 | 0 |
| 2024/12/20 | 41.5 | -0.5 | -1.19 | 535 | 2,248.4 | 197 | 36.83 | 829.36 | 36.89 | 827.41 | 36.8 | -1.95 | -98.98 | 0 | 0 |
| 2024/12/19 | 42 | -0.55 | -1.29 | 463 | 1,953.6 | 244 | 52.65 | 1,028.05 | 52.62 | 1,030.05 | 52.73 | +2 | +81.97 | 0 | 0 |
| 2024/12/18 | 42.55 | +0.45 | +1.07 | 680 | 2,871.14 | 287 | 42.24 | 1,205.02 | 41.97 | 1,213.79 | 42.28 | +8.77 | +305.4 | 0 | 0 |
| 2024/12/17 | 42.1 | +0.05 | +0.12 | 580 | 2,451.39 | 239 | 41.23 | 1,010.11 | 41.21 | 1,011.7 | 41.27 | +1.58 | +66.32 | 0 | 0 |
| 2024/12/16 | 42.05 | -0.65 | -1.52 | 962 | 4,089.02 | 370 | 38.47 | 1,570.04 | 38.4 | 1,581.11 | 38.67 | +11.07 | +299.19 | 0 | 0 |
| 2024/12/13 | 42.7 | -2.3 | -5.11 | 1,064 | 4,650.89 | 408 | 38.33 | 1,782.48 | 38.33 | 1,785.62 | 38.39 | +3.13 | +76.72 | 1 | 0.09 |
| 2024/12/12 | 45 | +1.35 | +3.09 | 2,037 | 9,251.28 | 1,212 | 59.49 | 5,489.47 | 59.34 | 5,518.29 | 59.65 | +28.82 | +237.83 | 0 | 0 |
| 2024/12/11 | 43.65 | -1.85 | -4.07 | 1,462 | 6,485.92 | 486 | 33.25 | 2,158.33 | 33.28 | 2,160.92 | 33.32 | +2.59 | +53.29 | 0 | 0 |
| 2024/12/10 | 45.5 | -0.55 | -1.19 | 838 | 3,855.74 | 398 | 47.48 | 1,831.85 | 47.51 | 1,831.94 | 47.51 | +0.1 | +2.51 | 0 | 0 |
| 2024/12/09 | 46.05 | -1.9 | -3.96 | 1,751 | 8,196.27 | 911 | 52.03 | 4,267.93 | 52.07 | 4,270.53 | 52.1 | +2.6 | +28.54 | 1 | 0.06 |
| 2024/12/06 | 47.95 | +1.95 | +4.24 | 4,355 | 21,137.14 | 2,561 | 58.81 | 12,417.35 | 58.75 | 12,470.55 | 59 | +53.2 | +207.71 | 8 | 0.18 |
| 2024/12/05 | 46 | -0.35 | -0.76 | 1,665 | 7,577.33 | 677 | 40.65 | 3,073.15 | 40.56 | 3,095.99 | 40.86 | +22.84 | +337.3 | 1 | 0.06 |
| 2024/12/04 | 46.35 | +0.35 | +0.76 | 867 | 3,994.18 | 403 | 46.49 | 1,855.58 | 46.46 | 1,859.73 | 46.56 | +4.16 | +103.1 | 0 | 0 |
| 2024/12/03 | 46 | +0 | +0 | 909 | 4,216.73 | 418 | 45.97 | 1,939.81 | 46 | 1,941.36 | 46.04 | +1.55 | +37.08 | 0 | 0 |
| 2024/12/02 | 46 | -1.8 | -3.77 | 1,304 | 6,103.68 | 511 | 39.19 | 2,398.85 | 39.3 | 2,392.86 | 39.2 | -5.99 | -117.12 | 2 | 0.15 |
| 2024/11/29 | 47.8 | +0.75 | +1.59 | 2,009 | 9,725.36 | 1,224 | 60.93 | 5,918.1 | 60.85 | 5,929.3 | 60.97 | +11.2 | +91.5 | 3 | 0.15 |
| 2024/11/28 | 47.05 | -0.55 | -1.16 | 1,499 | 7,062.96 | 792 | 52.85 | 3,732.53 | 52.85 | 3,739 | 52.94 | +6.47 | +81.76 | 1 | 0.07 |
| 2024/11/27 | 47.6 | -2.4 | -4.8 | 2,653 | 12,915.8 | 852 | 32.11 | 4,158.71 | 32.2 | 4,158.6 | 32.2 | -0.1 | -1.23 | 1 | 0.04 |
| 2024/11/26 | 50 | -2 | -3.85 | 1,424 | 7,237.76 | 472 | 33.15 | 2,397.57 | 33.13 | 2,399.48 | 33.15 | +1.91 | +40.47 | 1 | 0.07 |
| 2024/11/25 | 52 | +0.1 | +0.19 | 1,307 | 6,836.19 | 590 | 45.14 | 3,085.15 | 45.13 | 3,089.43 | 45.19 | +4.28 | +72.54 | 0 | 0 |
| 2024/11/22 | 51.9 | -1.4 | -2.63 | 2,779 | 14,701.46 | 1,293 | 46.53 | 6,867.4 | 46.71 | 6,874.45 | 46.76 | +7.05 | +54.52 | 3 | 0.11 |
| 2024/11/21 | 53.3 | +0.1 | +0.19 | 2,573 | 13,933.52 | 1,452 | 56.43 | 7,858.33 | 56.4 | 7,859.45 | 56.41 | +1.12 | +7.71 | 3 | 0.12 |
| 2024/11/20 | 53.2 | -2.2 | -3.97 | 2,684 | 14,514.92 | 1,447 | 53.91 | 7,836.64 | 53.99 | 7,835.86 | 53.98 | -0.78 | -5.39 | 3 | 0.11 |
| 2024/11/19 | 55.4 | +2.8 | +5.32 | 4,249 | 23,129.84 | 2,509 | 59.05 | 13,579.94 | 58.71 | 13,609.9 | 58.84 | +29.96 | +119.41 | 3 | 0.07 |
| 2024/11/18 | 52.6 | -0.3 | -0.57 | 4,468 | 23,982.3 | 3,241 | 72.54 | 17,393.13 | 72.52 | 17,386.85 | 72.5 | -6.28 | -19.38 | 2 | 0.04 |
| 2024/11/15 | 52.9 | +0 | +0 | 5,148 | 27,603.33 | 3,578 | 69.5 | 19,208.13 | 69.59 | 19,183.06 | 69.5 | -25.07 | -70.07 | 13 | 0.25 |
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。
