6151
53.3
TWD+0.10 (0.19%)
2024.11.21收盤
晉倫－現股當沖
晉倫最新現股當沖狀況
整理晉倫最新(2024/11/21) 當沖狀況。整體成交張數為1,446張，佔整體市場成交張數的56.2%。當日現股當沖之總損益為+7,000元、每張平均損益則為+5元。
開盤價
53.5
收盤價
53.3
當日範圍
53 - 55.5
成交張數
2,573
開盤價(昨)
55.4
收盤價(昨)
53.2
昨日範圍
53.2 - 55.4
成交張數(昨)
2,684
成交金額
1.39億
成交金額(昨)
1.45億
52週範圍
25.65 - 63.5
發行股數
5526萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
53.5
收盤價
53.3
成交張數
2,573
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(%) | ||||||
| 11/21 | 53.3 | +0.1 | +0.19 | 2,573 | 13,933.52 | 1,446 | 56.2 | 7,826.35 | 56.17 | 7,827.05 | 56.17 | +0.7 | +4.84 | 3 | 0.12 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 52.9 | -0.1 | -0.19 | 7,651 | 41,700.29 | 5,150 | 67.31 | 28,091.51 | 67.37 | 28,035.54 | 67.23 | -55.97 | -108.68 | 40 | 0.52 |
| 11/13 | 53 | -0.6 | -1.12 | 4,393 | 23,045.7 | 2,855 | 64.99 | 14,967.04 | 64.95 | 15,025.86 | 65.2 | +58.82 | +206.02 | 9 | 0.2 |
| 11/12 | 53.6 | +0.5 | +0.94 | 4,599 | 24,449.4 | 3,030 | 65.88 | 16,076.84 | 65.76 | 16,160.63 | 66.1 | +83.79 | +276.53 | 13 | 0.28 |
| 11/11 | 53.1 | -5 | -8.61 | 4,640 | 25,208.98 | 1,979 | 42.65 | 10,762.95 | 42.69 | 10,748.12 | 42.64 | -14.83 | -74.94 | 2 | 0.04 |
| 11/08 | 58.1 | -3.9 | -6.29 | 9,886 | 58,508.89 | 5,078 | 51.37 | 30,170.51 | 51.57 | 30,043.62 | 51.35 | -126.89 | -249.88 | 18 | 0.18 |
| 10/23 | 62 | +0.9 | +1.47 | 49,690 | 309,457 | 38,687 | 77.86 | 240,728.82 | 77.79 | 240,852.75 | 77.83 | +123.93 | +32.03 | 72 | 0.14 |
| 10/22 | 61.1 | +5.5 | +9.89 | 34,938 | 206,999.68 | 22,809 | 65.28 | 134,418.95 | 64.94 | 135,611.02 | 65.51 | +1,192.07 | +522.63 | 89 | 0.25 |
| 10/21 | 55.6 | +5 | +9.88 | 3,431 | 19,070.83 | 994 | 28.97 | 5,524.55 | 28.97 | 5,524.48 | 28.97 | -0.07 | -0.7 | 0 | 0 |
| 10/18 | 50.6 | +4.6 | +10 | 12,350 | 61,084.04 | 5,813 | 47.07 | 28,347.26 | 46.41 | 28,776.46 | 47.11 | +429.2 | +738.35 | 5 | 0.04 |
| 10/17 | 46 | +2.4 | +5.5 | 9,401 | 43,279.69 | 5,367 | 57.09 | 24,609.47 | 56.86 | 24,742.37 | 57.17 | +132.9 | +247.62 | 14 | 0.15 |
| 10/16 | 43.6 | +0.6 | +1.4 | 2,686 | 11,618.57 | 1,578 | 58.75 | 6,806.33 | 58.58 | 6,830.27 | 58.79 | +23.95 | +151.74 | 3 | 0.11 |
| 10/15 | 43 | +1.35 | +3.24 | 4,154 | 17,959.71 | 2,487 | 59.87 | 10,751.89 | 59.87 | 10,754.8 | 59.88 | +2.91 | +11.7 | 6 | 0.14 |
| 10/14 | 41.65 | +1.6 | +4 | 2,631 | 10,974.43 | 1,521 | 57.81 | 6,326.92 | 57.65 | 6,332.94 | 57.71 | +6.01 | +39.55 | 2 | 0.08 |
| 10/11 | 40.05 | -0.1 | -0.25 | 1,278 | 5,170.02 | 653 | 51.1 | 2,636.47 | 51 | 2,649.13 | 51.24 | +12.66 | +193.95 | 10 | 0.78 |
| 10/09 | 40.15 | -1.35 | -3.25 | 1,767 | 7,232.78 | 671 | 37.97 | 2,759.09 | 38.15 | 2,761.12 | 38.18 | +2.04 | +30.33 | 0 | 0 |
| 10/08 | 41.5 | -0.3 | -0.72 | 1,499 | 6,254.61 | 845 | 56.37 | 3,527.64 | 56.4 | 3,530.08 | 56.44 | +2.44 | +28.93 | 3 | 0.2 |
| 10/07 | 41.8 | -1.6 | -3.69 | 4,204 | 17,885.46 | 2,106 | 50.1 | 8,976.55 | 50.19 | 8,977.42 | 50.19 | +0.88 | +4.18 | 8 | 0.19 |
| 10/04 | 43.4 | -2.45 | -5.34 | 13,047 | 59,453.79 | 8,290 | 63.54 | 37,764.56 | 63.52 | 37,751.46 | 63.5 | -13.09 | -15.79 | 66 | 0.51 |
| 10/01 | 45.85 | +4.15 | +9.95 | 9,195 | 41,048.3 | 5,105 | 55.52 | 22,604.88 | 55.07 | 22,726.6 | 55.37 | +121.72 | +238.44 | 16 | 0.17 |
| 09/30 | 41.7 | -0.8 | -1.88 | 1,507 | 6,324.24 | 629 | 41.74 | 2,640.51 | 41.75 | 2,643.93 | 41.81 | +3.42 | +54.29 | 2 | 0.13 |
| 09/27 | 42.5 | +1.85 | +4.55 | 5,324 | 22,883.04 | 2,827 | 53.1 | 12,137.9 | 53.04 | 12,161.36 | 53.15 | +23.46 | +83 | 16 | 0.3 |
| 09/26 | 40.65 | -1.35 | -3.21 | 2,375 | 9,888.09 | 947 | 39.87 | 3,932.68 | 39.77 | 3,950.55 | 39.95 | +17.87 | +188.7 | 6 | 0.25 |
| 09/25 | 42 | +1.3 | +3.19 | 5,668 | 23,924.79 | 2,928 | 51.66 | 12,336 | 51.56 | 12,377.68 | 51.74 | +41.67 | +142.33 | 1 | 0.02 |
| 09/24 | 40.7 | +2 | +5.17 | 3,213 | 12,964.26 | 1,730 | 53.84 | 6,945.98 | 53.58 | 6,990.78 | 53.92 | +44.8 | +258.99 | 6 | 0.19 |
| 09/23 | 38.7 | -1.35 | -3.37 | 1,751 | 6,882.33 | 371 | 21.19 | 1,459.14 | 21.2 | 1,459.18 | 21.2 | +0.04 | +1.08 | 4 | 0.23 |
| 09/20 | 40.05 | -1.7 | -4.07 | 3,415 | 13,988.43 | 1,648 | 48.26 | 6,759.03 | 48.32 | 6,748.58 | 48.24 | -10.46 | -63.44 | 9 | 0.26 |
| 09/19 | 41.75 | +0.95 | +2.33 | 10,686 | 44,820.58 | 6,729 | 62.97 | 28,216.74 | 62.95 | 28,237.09 | 63 | +20.34 | +30.23 | 37 | 0.35 |
| 09/18 | 40.8 | +3.7 | +9.97 | 4,114 | 16,292.76 | 1,578 | 38.36 | 6,155.02 | 37.78 | 6,274.12 | 38.51 | +119.11 | +754.78 | 21 | 0.51 |
| 09/16 | 37.1 | +0.3 | +0.82 | 2,663 | 10,086 | 1,537 | 57.72 | 5,825.15 | 57.75 | 5,824.95 | 57.75 | -0.2 | -1.27 | 5 | 0.19 |
| 09/13 | 36.8 | -0.05 | -0.14 | 692 | 2,559.96 | 251 | 36.27 | 928.88 | 36.29 | 928.49 | 36.27 | -0.4 | -15.94 | 3 | 0.43 |
| 09/12 | 36.85 | +0.45 | +1.24 | 1,623 | 6,054.01 | 718 | 44.24 | 2,679.47 | 44.26 | 2,678.7 | 44.25 | -0.77 | -10.65 | 18 | 1.11 |
| 09/11 | 36.4 | +0.3 | +0.83 | 1,413 | 5,143.98 | 717 | 50.74 | 2,610.45 | 50.75 | 2,615.39 | 50.84 | +4.95 | +68.97 | 3 | 0.21 |
| 09/10 | 36.1 | -3.75 | -9.41 | 3,495 | 13,041.39 | 1,477 | 42.26 | 5,521.69 | 42.34 | 5,533.97 | 42.43 | +12.28 | +83.14 | 10 | 0.29 |
| 09/09 | 39.85 | -0.35 | -0.87 | 1,554 | 6,182.09 | 718 | 46.2 | 2,849.87 | 46.1 | 2,865.98 | 46.36 | +16.11 | +224.37 | 5 | 0.32 |
| 09/06 | 40.2 | -1.8 | -4.29 | 2,514 | 10,314.42 | 1,081 | 43 | 4,440.22 | 43.05 | 4,450.84 | 43.15 | +10.62 | +98.29 | 6 | 0.24 |
| 09/05 | 42 | -1.1 | -2.55 | 3,683 | 16,107.64 | 1,949 | 52.92 | 8,548.46 | 53.07 | 8,556.89 | 53.12 | +8.43 | +43.25 | 17 | 0.46 |
| 09/04 | 43.1 | -1.65 | -3.69 | 3,701 | 16,269.49 | 2,144 | 57.93 | 9,405.34 | 57.81 | 9,458.92 | 58.14 | +53.58 | +249.88 | 19 | 0.51 |
| 09/03 | 44.75 | +0.3 | +0.67 | 4,507 | 20,508.22 | 2,902 | 64.39 | 13,213.35 | 64.43 | 13,217.95 | 64.45 | +4.6 | +15.85 | 28 | 0.62 |
| 09/02 | 44.45 | -3.2 | -6.72 | 6,024 | 27,336.99 | 3,129 | 51.94 | 14,176.41 | 51.86 | 14,187.25 | 51.9 | +10.84 | +34.63 | 22 | 0.37 |
| 08/30 | 47.65 | +0.9 | +1.93 | 7,851 | 37,763.34 | 4,865 | 61.97 | 23,395.73 | 61.95 | 23,413.29 | 62 | +17.57 | +36.1 | 14 | 0.18 |
| 08/29 | 46.75 | -0.55 | -1.16 | 22,690 | 109,714.32 | 15,248 | 67.2 | 73,742.06 | 67.21 | 73,734.26 | 67.21 | -7.8 | -5.12 | 37 | 0.16 |
| 08/28 | 47.3 | +4.3 | +10 | 15,485 | 70,981.18 | 9,783 | 63.18 | 44,710.44 | 62.99 | 44,829.61 | 63.16 | +119.17 | +121.81 | 70 | 0.45 |
| 08/27 | 43 | +3.9 | +9.97 | 15,353 | 62,372 | 10,291 | 67.03 | 41,543.8 | 66.61 | 41,753 | 66.94 | +209.2 | +203.28 | 46 | 0.3 |
| 08/26 | 39.1 | +3.55 | +9.99 | 3,374 | 12,841.17 | 833 | 24.69 | 3,103.82 | 24.17 | 3,147.06 | 24.51 | +43.24 | +519.15 | 7 | 0.21 |
| 08/23 | 35.55 | -1.2 | -3.27 | 6,138 | 22,538.42 | 3,562 | 58.03 | 13,084 | 58.05 | 13,090.51 | 58.08 | +6.51 | +18.28 | 4 | 0.07 |
| 08/22 | 36.75 | +3.3 | +9.87 | 4,178 | 15,189.9 | 1,855 | 44.4 | 6,743.48 | 44.39 | 6,784.79 | 44.67 | +41.31 | +222.72 | 5 | 0.12 |
| 08/21 | 33.45 | +0.25 | +0.75 | 367 | 1,217.14 | 105 | 28.61 | 346.06 | 28.43 | 349.11 | 28.68 | +3.05 | +290.48 | 0 | 0 |
| 08/20 | 33.2 | -0.1 | -0.3 | 548 | 1,848.01 | 213 | 38.87 | 720.8 | 39 | 719.26 | 38.92 | -1.54 | -72.54 | 0 | 0 |
| 08/19 | 33.3 | -0.65 | -1.91 | 484 | 1,621.98 | 116 | 23.97 | 388.64 | 23.96 | 389.88 | 24.04 | +1.25 | +107.33 | 1 | 0.21 |
| 08/16 | 33.95 | -0.25 | -0.73 | 834 | 2,835.07 | 288 | 34.53 | 978.57 | 34.52 | 979.64 | 34.55 | +1.08 | +37.5 | 0 | 0 |
| 08/15 | 34.2 | +0.35 | +1.03 | 787 | 2,672.74 | 268 | 34.05 | 908.29 | 33.98 | 914.53 | 34.22 | +6.24 | +232.84 | 0 | 0 |
| 08/14 | 33.85 | +1.25 | +3.83 | 986 | 3,313.8 | 304 | 30.83 | 1,018.8 | 30.74 | 1,024.17 | 30.91 | +5.37 | +176.48 | 3 | 0.3 |
| 08/13 | 32.6 | +0.55 | +1.72 | 496 | 1,608.97 | 141 | 28.43 | 454.76 | 28.26 | 457.4 | 28.43 | +2.63 | +186.88 | 1 | 0.2 |
| 08/12 | 32.05 | -0.65 | -1.99 | 575 | 1,871.37 | 170 | 29.57 | 555.17 | 29.67 | 553.64 | 29.59 | -1.53 | -90 | 0 | 0 |
| 08/09 | 32.7 | -0.6 | -1.8 | 1,499 | 4,977.28 | 607 | 40.49 | 2,017.69 | 40.54 | 2,022.36 | 40.63 | +4.67 | +76.94 | 0 | 0 |
| 08/08 | 33.3 | +1.25 | +3.9 | 1,313 | 4,321.53 | 404 | 30.77 | 1,330.09 | 30.78 | 1,331.93 | 30.82 | +1.84 | +45.67 | 1 | 0.08 |
| 08/07 | 32.05 | +1.85 | +6.13 | 1,081 | 3,418.24 | 426 | 39.41 | 1,339.85 | 39.2 | 1,355.7 | 39.66 | +15.85 | +372.07 | 0 | 0 |
| 08/06 | 30.2 | +1.15 | +3.96 | 960 | 2,861.54 | 378 | 39.38 | 1,118.04 | 39.07 | 1,127.44 | 39.4 | +9.41 | +248.94 | 2 | 0.21 |
| 08/05 | 29.05 | -2.55 | -8.07 | 1,158 | 3,454.38 | 348 | 30.05 | 1,040.3 | 30.12 | 1,045.86 | 30.28 | +5.56 | +159.77 | 0 | 0 |
| 08/02 | 31.6 | -0.05 | -0.16 | 984 | 3,160.97 | 402 | 40.85 | 1,286.56 | 40.7 | 1,287.3 | 40.72 | +0.73 | +18.28 | 1 | 0.1 |
| 08/01 | 31.65 | +0.5 | +1.61 | 516 | 1,642.84 | 133 | 25.78 | 424.49 | 25.84 | 422.99 | 25.75 | -1.5 | -112.41 | 0 | 0 |
| 07/31 | 31.15 | -0.35 | -1.11 | 380 | 1,206.15 | 121 | 31.84 | 382.89 | 31.75 | 385.1 | 31.93 | +2.21 | +182.23 | 1 | 0.26 |
| 07/30 | 31.5 | +0.5 | +1.61 | 695 | 2,148.21 | 203 | 29.21 | 620.27 | 28.87 | 630.67 | 29.36 | +10.4 | +512.56 | 0 | 0 |
| 07/29 | 31 | -0.4 | -1.27 | 1,470 | 4,584.65 | 496 | 33.74 | 1,554.65 | 33.91 | 1,556.57 | 33.95 | +1.92 | +38.61 | 0 | 0 |
| 07/26 | 31.4 | -3.1 | -8.99 | 1,429 | 4,596.66 | 432 | 30.23 | 1,395.4 | 30.36 | 1,393.03 | 30.31 | -2.38 | -55.09 | 17 | 1.19 |
| 07/23 | 34.5 | -0.35 | -1 | 1,783 | 6,305.81 | 982 | 55.08 | 3,492.14 | 55.38 | 3,477.7 | 55.15 | -14.44 | -147.05 | 6 | 0.34 |
| 07/22 | 34.85 | -0.9 | -2.52 | 3,082 | 11,069.63 | 1,684 | 54.64 | 6,053.4 | 54.68 | 6,052.06 | 54.67 | -1.34 | -7.99 | 2 | 0.06 |
| 07/19 | 35.75 | +0.8 | +2.29 | 3,129 | 11,212.6 | 1,718 | 54.91 | 6,108.9 | 54.48 | 6,185.91 | 55.17 | +77.01 | +448.25 | 0 | 0 |
| 07/18 | 34.95 | -1 | -2.78 | 1,391 | 4,837.81 | 556 | 39.97 | 1,935.84 | 40.01 | 1,941.96 | 40.14 | +6.13 | +110.25 | 0 | 0 |
| 07/17 | 35.95 | -0.5 | -1.37 | 3,524 | 12,717.08 | 1,578 | 44.78 | 5,701.05 | 44.83 | 5,702.2 | 44.84 | +1.15 | +7.29 | 11 | 0.31 |
| 07/16 | 36.45 | +3.3 | +9.95 | 5,589 | 19,994.76 | 2,484 | 44.44 | 8,804.58 | 44.03 | 8,871.68 | 44.37 | +67.1 | +270.13 | 27 | 0.48 |
| 07/15 | 33.15 | -0.3 | -0.9 | 4,220 | 14,443.5 | 2,175 | 51.54 | 7,436.9 | 51.49 | 7,472.18 | 51.73 | +35.27 | +162.18 | 4 | 0.09 |
| 07/12 | 33.45 | +3 | +9.85 | 4,600 | 14,984.07 | 2,153 | 46.8 | 7,000.03 | 46.72 | 7,049.91 | 47.05 | +49.88 | +231.68 | 5 | 0.11 |
| 07/11 | 30.45 | +2.75 | +9.93 | 1,681 | 5,082.23 | 586 | 34.86 | 1,757.32 | 34.58 | 1,780.77 | 35.04 | +23.45 | +400.26 | 0 | 0 |
| 07/10 | 27.7 | +0 | +0 | 70 | 193.69 | 4 | 5.71 | 11.06 | 5.71 | 11.09 | 5.73 | +0.03 | +62.5 | 0 | 0 |
| 07/09 | 27.7 | -0.4 | -1.42 | 165 | 457.68 | 35 | 21.21 | 96.47 | 21.08 | 97.83 | 21.37 | +1.35 | +387.14 | ||
| 07/08 | 28.1 | +0.2 | +0.72 | 196 | 552.64 | 12 | 6.12 | 33.81 | 6.12 | 33.9 | 6.13 | +0.09 | +75 | ||
| 07/05 | 27.9 | +0.2 | +0.72 | 189 | 527.65 | 15 | 7.94 | 41.82 | 7.93 | 41.92 | 7.95 | +0.1 | +70 | ||
| 07/04 | 27.7 | +0.35 | +1.28 | 143 | 394.99 | 9 | 6.29 | 24.81 | 6.28 | 25.07 | 6.35 | +0.26 | +283.33 | ||
| 07/03 | 27.35 | +0.1 | +0.37 | 74 | 202.46 | 2 | 2.7 | 5.46 | 2.7 | 5.47 | 2.7 | +0.01 | +50 | ||
| 07/02 | 27.25 | -0.05 | -0.18 | 46 | 125.06 | 4 | 8.7 | 10.89 | 8.71 | 10.89 | 8.71 | +0 | +0 | ||
| 07/01 | 27.3 | +0.1 | +0.37 | 88 | 239.81 | 4 | 4.55 | 10.93 | 4.56 | 10.93 | 4.56 | +0.01 | +12.5 | ||
| 06/28 | 27.2 | +0.1 | +0.37 | 26 | 70.66 | 5 | 19.23 | 13.61 | 19.26 | 13.63 | 19.3 | +0.03 | +50 | ||
| 06/27 | 27.1 | -0.15 | -0.55 | 25 | 67.83 | 1 | 4 | 2.71 | 4 | 2.73 | 4.02 | +0.01 | +150 | ||
| 06/26 | 27.25 | +0.1 | +0.37 | 43 | 116.96 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
