6151
27.7
TWD-0.85 (-2.98%)
2025.06.13收盤
晉倫－現股當沖
晉倫最新現股當沖狀況
整理晉倫最新(2025/06/13) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的0.77%。當日現股當沖之總損益為+200元、每張平均損益則為+100元。
開盤價
28.25
收盤價
27.7
當日範圍
27.55 - 28.3
成交張數
260
開盤價(昨)
29.15
收盤價(昨)
28.55
昨日範圍
28.5 - 29.15
成交張數(昨)
171
成交金額
727.22萬
成交金額(昨)
490.50萬
52週範圍
25.3 - 63.5
發行股數
5526萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
28.25
收盤價
27.7
成交張數
260
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(%) | ||||||
| 2025/06/13 | 27.7 | -0.85 | -2.98 | 260 | 727.22 | 2 | 0.77 | 5.52 | 0.76 | 5.54 | 0.76 | +0.02 | +100 | 0 | 0 |
| 2025/06/12 | 28.55 | -0.55 | -1.89 | 171 | 490.5 | 3 | 1.75 | 8.66 | 1.77 | 8.6 | 1.75 | -0.06 | -200 | 0 | 0 |
| 2025/06/11 | 29.1 | +1 | +3.56 | 435 | 1,250.86 | 40 | 9.2 | 114.19 | 9.13 | 115.64 | 9.24 | +1.45 | +361.25 | 0 | 0 |
| 2025/06/10 | 28.1 | +0.05 | +0.18 | 334 | 948.53 | 106 | 31.74 | 300.71 | 31.7 | 301.4 | 31.78 | +0.69 | +65.09 | 0 | 0 |
| 2025/06/09 | 28.05 | -0.15 | -0.53 | 138 | 389.21 | 25 | 18.12 | 70.54 | 18.12 | 70.48 | 18.11 | -0.06 | -24 | 0 | 0 |
| 2025/06/06 | 28.2 | -0.2 | -0.7 | 67 | 189.19 | 1 | 1.49 | 2.81 | 1.49 | 2.83 | 1.5 | +0.02 | +200 | 0 | 0 |
| 2025/06/05 | 28.4 | -0.2 | -0.7 | 68 | 194.06 | 6 | 8.82 | 17.15 | 8.84 | 17.12 | 8.82 | -0.03 | -41.67 | 0 | 0 |
| 2025/06/04 | 28.6 | +0.35 | +1.24 | 108 | 309.69 | 5 | 4.63 | 14.34 | 4.63 | 14.32 | 4.63 | -0.01 | -30 | 0 | 0 |
| 2025/06/03 | 28.25 | +0.55 | +1.99 | 151 | 427.38 | 17 | 11.26 | 48.08 | 11.25 | 48.23 | 11.28 | +0.15 | +91.18 | 0 | 0 |
| 2025/06/02 | 27.7 | -0.75 | -2.64 | 324 | 906.19 | 36 | 11.11 | 100 | 11.03 | 101.07 | 11.15 | +1.07 | +298.61 | 0 | 0 |
| 2025/05/29 | 28.45 | +0.05 | +0.18 | 292 | 829.43 | 79 | 27.05 | 224.19 | 27.03 | 224.53 | 27.07 | +0.35 | +44.3 | 0 | 0 |
| 2025/05/28 | 28.4 | -0.4 | -1.39 | 593 | 1,708.96 | 169 | 28.5 | 489.73 | 28.66 | 484.93 | 28.38 | -4.8 | -284.02 | 2 | 0.34 |
| 2025/05/27 | 28.8 | -2.6 | -3.68 | 856 | 2,499.29 | 96 | 11.21 | 283.31 | 11.34 | 280.45 | 11.22 | -2.85 | -297.4 | 10 | 1.17 |
| 2025/05/26 | 31.4 | +0 | +0 | 478 | 1,500.92 | 83 | 17.36 | 261.4 | 17.42 | 260.3 | 17.34 | -1.1 | -132.53 | 0 | 0 |
| 2025/05/23 | 31.4 | +0.25 | +0.8 | 380 | 1,199.15 | 85 | 22.37 | 268.26 | 22.37 | 268.15 | 22.36 | -0.11 | -12.94 | 0 | 0 |
| 2025/05/22 | 31.15 | +0.1 | +0.32 | 100 | 310.71 | 11 | 11 | 34.01 | 10.94 | 34.2 | 11.01 | +0.2 | +181.82 | 0 | 0 |
| 2025/05/21 | 31.05 | +0.45 | +1.47 | 133 | 412.56 | 31 | 23.31 | 95.79 | 23.22 | 96.18 | 23.31 | +0.39 | +125.81 | 0 | 0 |
| 2025/05/20 | 30.6 | -0.05 | -0.16 | 165 | 505.76 | 11 | 6.67 | 33.73 | 6.67 | 33.72 | 6.67 | -0.01 | -13.64 | 0 | 0 |
| 2025/05/19 | 30.65 | -0.65 | -2.08 | 231 | 712.22 | 7 | 3.03 | 21.67 | 3.04 | 21.86 | 3.07 | +0.19 | +271.43 | 3 | 1.3 |
| 2025/05/16 | 31.3 | -0.05 | -0.16 | 174 | 546.12 | 26 | 14.94 | 81.66 | 14.95 | 81.94 | 15.01 | +0.29 | +111.54 | 0 | 0 |
| 2025/05/15 | 31.35 | -1 | -3.09 | 365 | 1,152.01 | 32 | 8.77 | 101.64 | 8.82 | 101.09 | 8.78 | -0.55 | -171.88 | 0 | 0 |
| 2025/05/14 | 32.35 | +0.9 | +2.86 | 342 | 1,098.03 | 72 | 21.05 | 230.06 | 20.95 | 231.62 | 21.09 | +1.56 | +217.36 | 0 | 0 |
| 2025/05/13 | 31.45 | -0.05 | -0.16 | 281 | 888.46 | 72 | 25.62 | 227.93 | 25.65 | 228.56 | 25.72 | +0.62 | +86.81 | 0 | 0 |
| 2025/05/12 | 31.5 | +0.55 | +1.78 | 236 | 737.38 | 43 | 18.22 | 133.94 | 18.16 | 134.91 | 18.3 | +0.97 | +225.58 | 0 | 0 |
| 2025/05/09 | 30.95 | -0.05 | -0.16 | 308 | 945.83 | 53 | 17.21 | 163.09 | 17.24 | 163.92 | 17.33 | +0.83 | +156.6 | 0 | 0 |
| 2025/05/08 | 31 | +0.05 | +0.16 | 267 | 828.39 | 41 | 15.36 | 127.08 | 15.34 | 127.58 | 15.4 | +0.5 | +121.95 | 0 | 0 |
| 2025/05/07 | 30.95 | -0.15 | -0.48 | 251 | 779.45 | 78 | 31.08 | 242.65 | 31.13 | 243.31 | 31.22 | +0.67 | +85.9 | 0 | 0 |
| 2025/05/06 | 31.1 | +0.6 | +1.97 | 233 | 716.64 | 50 | 21.46 | 153.31 | 21.39 | 153.84 | 21.47 | +0.53 | +106 | 1 | 0.43 |
| 2025/05/05 | 30.5 | -1.95 | -6.01 | 582 | 1,793.83 | 155 | 26.63 | 477.44 | 26.62 | 480.4 | 26.78 | +2.96 | +190.65 | 0 | 0 |
| 2025/05/02 | 32.45 | +0.05 | +0.15 | 333 | 1,087.08 | 116 | 34.83 | 378.37 | 34.81 | 380.17 | 34.97 | +1.79 | +154.74 | 0 | 0 |
| 2025/04/30 | 32.4 | -1.2 | -3.57 | 652 | 2,153.93 | 195 | 29.91 | 645.97 | 29.99 | 645.48 | 29.97 | -0.48 | -24.87 | 1 | 0.15 |
| 2025/04/29 | 33.6 | -0.3 | -0.88 | 2,184 | 7,285.95 | 975 | 44.64 | 3,247.12 | 44.57 | 3,257.85 | 44.71 | +10.73 | +110.05 | 4 | 0.18 |
| 2025/04/28 | 33.9 | +3.05 | +9.89 | 1,850 | 6,192.32 | 864 | 46.7 | 2,893.22 | 46.72 | 2,899.8 | 46.83 | +6.58 | +76.16 | 0 | 0 |
| 2025/04/25 | 30.85 | +2.8 | +9.98 | 624 | 1,873.85 | 155 | 24.84 | 460.83 | 24.59 | 469.01 | 25.03 | +8.18 | +527.74 | 0 | 0 |
| 2025/04/24 | 28.05 | +0.25 | +0.9 | 124 | 348.84 | 12 | 9.68 | 33.84 | 9.7 | 33.74 | 9.67 | -0.1 | -79.17 | 0 | 0 |
| 2025/04/23 | 27.8 | +0.4 | +1.46 | 118 | 330.53 | 16 | 13.56 | 44.76 | 13.54 | 44.78 | 13.55 | +0.02 | +12.5 | 0 | 0 |
| 2025/04/22 | 27.4 | +0.1 | +0.37 | 206 | 561.42 | 49 | 23.79 | 132.49 | 23.6 | 134.38 | 23.94 | +1.9 | +386.73 | 0 | 0 |
| 2025/04/21 | 27.3 | -0.95 | -3.36 | 288 | 792.82 | 46 | 15.97 | 126.4 | 15.94 | 126.71 | 15.98 | +0.31 | +67.39 | 0 | 0 |
| 2025/04/18 | 28.25 | -0.15 | -0.53 | 143 | 406.26 | 37 | 25.87 | 105.14 | 25.88 | 105.11 | 25.87 | -0.04 | -9.46 | 0 | 0 |
| 2025/04/17 | 28.4 | -0.25 | -0.87 | 249 | 703.73 | 65 | 26.1 | 183.79 | 26.12 | 183.65 | 26.1 | -0.14 | -22.31 | 0 | 0 |
| 2025/04/16 | 28.65 | -0.25 | -0.87 | 138 | 395.28 | 23 | 16.67 | 65.88 | 16.67 | 66.02 | 16.7 | +0.14 | +58.7 | 0 | 0 |
| 2025/04/15 | 28.9 | +1.2 | +4.33 | 360 | 1,033.94 | 47 | 13.06 | 134.76 | 13.03 | 135.33 | 13.09 | +0.57 | +121.28 | 0 | 0 |
| 2025/04/14 | 27.7 | +0 | +0 | 414 | 1,167.64 | 131 | 31.64 | 369.62 | 31.65 | 370.46 | 31.73 | +0.84 | +64.5 | 3 | 0.72 |
| 2025/04/11 | 27.7 | -0.1 | -0.36 | 574 | 1,549.22 | 164 | 28.57 | 440.95 | 28.46 | 440.12 | 28.41 | -0.84 | -51.22 | 0 | 0 |
| 2025/04/10 | 27.8 | +2.5 | +9.88 | 679 | 1,881.19 | 81 | 11.93 | 223.09 | 11.86 | 223.88 | 11.9 | +0.79 | +96.91 | 5 | 0.74 |
| 2025/04/09 | 25.3 | -1.7 | -6.3 | 996 | 2,574.7 | 369 | 37.05 | 952.53 | 37 | 957.08 | 37.17 | +4.54 | +123.17 | 0 | 0 |
| 2025/04/08 | 27 | -1.8 | -6.25 | 1,722 | 4,507.47 | 380 | 22.07 | 992.21 | 22.01 | 1,000 | 22.19 | +7.79 | +204.87 | 0 | 0 |
| 2025/04/07 | 28.8 | -3.15 | -9.86 | 112 | 323.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
