6151
40.8
TWD+3.70 (9.97%)
2024.09.18收盤
晉倫－現股當沖
晉倫最新現股當沖狀況
整理晉倫最新(2024/09/18) 當沖狀況。整體成交張數為1,578張，佔整體市場成交張數的38.36%。當日現股當沖之總損益為+119萬元、每張平均損益則為+755元。
開盤價
37.4
收盤價
40.8
當日範圍
36.7 - 40.8
成交張數
4,114
開盤價(昨)
37.2
收盤價(昨)
37.1
昨日範圍
37.1 - 39.3
成交張數(昨)
2,663
成交金額
1.63億
成交金額(昨)
1.01億
52週範圍
25.65 - 47.65
發行股數
5526萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
37.4
收盤價
40.8
成交張數
4,114
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(%) | ||||||
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 5 | 2.65 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 07/02 | 27.25 | -0.05 | -0.18 | 46 | 125.06 | 4 | 8.7 | 10.89 | 8.71 | 10.89 | 8.71 | +0 | +0 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 06/27 | 27.1 | -0.15 | -0.55 | 25 | 67.83 | 1 | 4 | 2.71 | 4 | 2.73 | 4.02 | +0.01 | +150 | 0 | 0 |
| 06/26 | 27.25 | +0.1 | +0.37 | 43 | 116.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 06/25 | 27.15 | +0 | +0 | 26 | 70.88 | 3 | 11.54 | 8.14 | 11.48 | 8.21 | 11.58 | +0.07 | +216.67 | 0 | 0 |
| 06/24 | 27.15 | +0.05 | +0.18 | 36 | 97.41 | 6 | 16.67 | 16.27 | 16.7 | 16.25 | 16.68 | -0.01 | -25 | 0 | 0 |
| 06/21 | 27.1 | +0.05 | +0.18 | 29 | 78.4 | 1 | 3.45 | 2.71 | 3.45 | 2.71 | 3.46 | +0.01 | +50 | 0 | 0 |
| 06/20 | 27.05 | +0 | +0 | 50 | 135 | 7 | 14 | 18.91 | 14 | 18.94 | 14.03 | +0.04 | +50 | 0 | 0 |
| 06/19 | 27.05 | -0.3 | -1.1 | 85 | 231.37 | 1 | 1.18 | 2.73 | 1.18 | 2.75 | 1.19 | +0.01 | +100 | 0 | 0 |
| 06/18 | 27.35 | -0.15 | -0.55 | 75 | 205.19 | 3 | 4 | 8.23 | 4.01 | 8.24 | 4.02 | +0.01 | +33.33 | 0 | 0 |
| 06/17 | 27.5 | -0.2 | -0.72 | 115 | 317.16 | 10 | 8.7 | 27.52 | 8.68 | 27.68 | 8.73 | +0.17 | +165 | 0 | 0 |
| 06/14 | 27.7 | +0.35 | +1.28 | 197 | 545.47 | 17 | 8.63 | 47.08 | 8.63 | 47.02 | 8.62 | -0.06 | -32.35 | 0 | 0 |
| 06/13 | 27.35 | +0.25 | +0.92 | 170 | 465.05 | 26 | 15.29 | 70.98 | 15.26 | 71.59 | 15.4 | +0.61 | +236.54 | 0 | 0 |
| 06/12 | 27.1 | +0.25 | +0.93 | 119 | 322.04 | 6 | 5.04 | 16.26 | 5.05 | 16.2 | 5.03 | -0.06 | -91.67 | 0 | 0 |
| 06/11 | 26.85 | +0.15 | +0.56 | 41 | 109.83 | 7 | 17.07 | 18.73 | 17.05 | 18.7 | 17.02 | -0.03 | -42.86 | 0 | 0 |
| 06/07 | 26.7 | +0 | +0 | 26 | 69.28 | 3 | 11.54 | 8.01 | 11.56 | 8.01 | 11.56 | +0 | +0 | 0 | 0 |
| 06/06 | 26.7 | -0.1 | -0.37 | 26 | 69.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 06/05 | 26.8 | +0.15 | +0.56 | 5 | 13.38 | 1 | 20 | 2.67 | 19.91 | 2.69 | 20.1 | +0.03 | +250 | 0 | 0 |
| 06/04 | 26.65 | -0.15 | -0.56 | 27 | 72.06 | 2 | 7.41 | 5.34 | 7.41 | 5.33 | 7.4 | -0.01 | -50 | 0 | 0 |
| 06/03 | 26.8 | +0 | +0 | 54 | 144.74 | 1 | 1.85 | 2.69 | 1.86 | 2.68 | 1.85 | -0.01 | -50 | 0 | 0 |
| 05/31 | 26.8 | -0.15 | -0.56 | 82 | 220.09 | 1 | 1.22 | 2.69 | 1.22 | 2.68 | 1.22 | -0.01 | -100 | 0 | 0 |
| 05/30 | 26.95 | -0.1 | -0.37 | 41 | 110.28 | 2 | 4.88 | 5.38 | 4.87 | 5.39 | 4.89 | +0.01 | +75 | 0 | 0 |
| 05/29 | 27.05 | +0.05 | +0.19 | 75 | 202.28 | 4 | 5.33 | 10.81 | 5.34 | 10.83 | 5.35 | +0.02 | +50 | 0 | 0 |
| 05/28 | 27 | +0.2 | +0.75 | 62 | 167.22 | 2 | 3.23 | 5.4 | 3.23 | 5.38 | 3.22 | -0.02 | -100 | 0 | 0 |
| 05/27 | 26.8 | +0.1 | +0.37 | 31 | 83.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 05/24 | 26.7 | -0.1 | -0.37 | 53 | 141.31 | 2 | 3.77 | 5.32 | 3.76 | 5.35 | 3.79 | +0.03 | +150 | 0 | 0 |
| 05/23 | 26.8 | -0.25 | -0.92 | 84 | 225.15 | 2 | 2.38 | 5.34 | 2.37 | 5.37 | 2.39 | +0.03 | +125 | 0 | 0 |
| 05/22 | 27.05 | +0.05 | +0.19 | 49 | 132.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 05/21 | 27 | +0 | +0 | 26 | 70.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 05/20 | 27 | -0.1 | -0.37 | 62 | 166.89 | 4 | 6.45 | 10.71 | 6.42 | 10.81 | 6.48 | +0.1 | +262.5 | 0 | 0 |
| 05/17 | 27.1 | +0.3 | +1.12 | 99 | 267.14 | 5 | 5.05 | 13.46 | 5.04 | 13.54 | 5.07 | +0.07 | +140 | 0 | 0 |
| 05/16 | 26.8 | +0.2 | +0.75 | 45 | 120.17 | 2 | 4.44 | 5.32 | 4.42 | 5.36 | 4.46 | +0.04 | +200 | 0 | 0 |
| 05/15 | 26.6 | -0.1 | -0.37 | 104 | 275.97 | 5 | 4.81 | 13.27 | 4.81 | 13.3 | 4.82 | +0.03 | +60 | 0 | 0 |
| 05/14 | 26.7 | +0.05 | +0.19 | 60 | 159.92 | 8 | 13.33 | 21.29 | 13.31 | 21.52 | 13.46 | +0.23 | +293.75 | 0 | 0 |
| 05/13 | 26.65 | -0.5 | -1.84 | 116 | 312.3 | 12 | 10.34 | 32.45 | 10.39 | 32.55 | 10.42 | +0.11 | +91.67 | 0 | 0 |
| 05/10 | 27.15 | +0 | +0 | 71 | 192.99 | 6 | 8.45 | 16.32 | 8.46 | 16.33 | 8.46 | +0.01 | +8.33 | 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。
