6221
65.7
TWD+2.50 (3.96%)
2025.04.02收盤
晉泰－現股當沖
晉泰最新現股當沖狀況
整理晉泰最新(2025/04/02) 當沖狀況。整體成交張數為66張，佔整體市場成交張數的20.12%。當日現股當沖之總損益為+5.04萬元、每張平均損益則為+764元。
開盤價
63.4
收盤價
65.7
當日範圍
63.3 - 66
成交張數
328
開盤價(昨)
63.7
收盤價(昨)
63.2
昨日範圍
62.5 - 64.5
成交張數(昨)
220
成交金額
2113.64萬
成交金額(昨)
1393.87萬
52週範圍
61.3 - 87.6
發行股數
1億
市值
82億
現股當沖－歷史逐日資訊
開盤價
63.4
收盤價
65.7
成交張數
328
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 | 65.7 | +2.5 | +3.96 | 328 | 2,114.17 | 66 | 20.12 | 422.51 | 19.98 | 427.55 | 20.22 | +5.04 | +763.64 | 0 | 0 |
| 2025/04/01 | 63.2 | +0.6 | +0.96 | 220 | 1,392.7 | 59 | 26.84 | 373.57 | 26.82 | 373.78 | 26.84 | +0.21 | +35.59 | 0 | 0 |
| 2025/03/31 | 62.6 | -2.2 | -3.4 | 206 | 1,297.03 | 31 | 15.03 | 195.27 | 15.06 | 194.93 | 15.03 | -0.34 | -109.68 | 0 | 0 |
| 2025/03/28 | 64.8 | -3.3 | -4.85 | 677 | 4,403.67 | 183 | 27.02 | 1,194.95 | 27.14 | 1,187.42 | 26.96 | -7.53 | -411.48 | 0 | 0 |
| 2025/03/27 | 68.1 | +4.9 | +7.75 | 1,390 | 9,481.94 | 736 | 52.93 | 5,033.52 | 53.09 | 5,028.48 | 53.03 | -5.04 | -68.48 | 0 | 0 |
| 2025/03/26 | 63.2 | +0.1 | +0.16 | 548 | 3,412.24 | 139 | 25.34 | 861.03 | 25.23 | 867.35 | 25.42 | +6.32 | +454.68 | 1 | 0.18 |
| 2025/03/25 | 63.1 | -1.1 | -1.71 | 157 | 1,001.76 | 11 | 6.99 | 70.47 | 7.03 | 70.4 | 7.03 | -0.07 | -63.64 | 0 | 0 |
| 2025/03/24 | 64.2 | -1.2 | -1.83 | 96 | 626.73 | 15 | 15.64 | 98.2 | 15.67 | 97.75 | 15.6 | -0.45 | -300 | 0 | 0 |
| 2025/03/21 | 65.4 | -2.5 | -3.68 | 327 | 2,135.29 | 48 | 14.66 | 313.84 | 14.7 | 314.38 | 14.72 | +0.54 | +112.5 | 0 | 0 |
| 2025/03/20 | 67.9 | +2 | +3.03 | 172 | 1,183.84 | 37 | 21.53 | 252.96 | 21.37 | 255.76 | 21.6 | +2.8 | +756.76 | 0 | 0 |
| 2025/03/19 | 65.9 | +0.8 | +1.23 | 81 | 533.37 | 10 | 12.42 | 65.95 | 12.36 | 66.42 | 12.45 | +0.47 | +470 | 0 | 0 |
| 2025/03/18 | 65.1 | -0.2 | -0.31 | 75 | 490.62 | 10 | 13.29 | 65.21 | 13.29 | 65.2 | 13.29 | -0.01 | -10 | 0 | 0 |
| 2025/03/17 | 65.3 | -0.9 | -1.36 | 98 | 641.98 | 16 | 16.4 | 105.06 | 16.36 | 105.27 | 16.4 | +0.21 | +131.25 | 0 | 0 |
| 2025/03/14 | 66.2 | +0.6 | +0.91 | 95 | 623.44 | 13 | 13.7 | 85.43 | 13.7 | 85.44 | 13.7 | +0.01 | +7.69 | 0 | 0 |
| 2025/03/13 | 65.6 | -3.2 | -4.65 | 383 | 2,522.68 | 91 | 23.78 | 596.5 | 23.65 | 601.53 | 23.84 | +5.03 | +552.75 | 2 | 0.52 |
| 2025/03/12 | 68.8 | -1.1 | -1.57 | 57 | 396.22 | 7 | 12.26 | 48.75 | 12.3 | 48.52 | 12.25 | -0.23 | -328.57 | 0 | 0 |
| 2025/03/11 | 69.9 | -3.1 | -4.25 | 172 | 1,185.58 | 44 | 25.55 | 301.56 | 25.44 | 304.83 | 25.71 | +3.27 | +743.18 | 0 | 0 |
| 2025/03/10 | 73 | +1 | +1.39 | 72 | 519.45 | 14 | 19.45 | 100.75 | 19.4 | 101.3 | 19.5 | +0.55 | +392.86 | 0 | 0 |
| 2025/03/07 | 72 | -3 | -4 | 172 | 1,257.07 | 23 | 13.36 | 168.07 | 13.37 | 168.43 | 13.4 | +0.36 | +156.52 | 0 | 0 |
| 2025/03/06 | 75 | -2.1 | -2.72 | 99 | 752.99 | 11 | 11.06 | 83.66 | 11.11 | 83.17 | 11.05 | -0.49 | -445.45 | 0 | 0 |
| 2025/03/05 | 77.1 | +0.7 | +0.92 | 68 | 522.18 | 19 | 27.86 | 145.47 | 27.86 | 145.7 | 27.9 | +0.23 | +121.05 | 0 | 0 |
| 2025/03/04 | 76.4 | +0.4 | +0.53 | 161 | 1,233.5 | 20 | 12.39 | 153.11 | 12.41 | 153.29 | 12.43 | +0.18 | +90 | 0 | 0 |
| 2025/03/03 | 76 | +0 | +0 | 70 | 525.95 | 17 | 24.45 | 128.34 | 24.4 | 128.89 | 24.51 | +0.55 | +323.53 | 0 | 0 |
| 2025/02/27 | 76 | +0.1 | +0.13 | 230 | 1,789.47 | 102 | 44.37 | 794.24 | 44.38 | 794.47 | 44.4 | +0.23 | +22.55 | 1 | 0.43 |
| 2025/02/26 | 75.9 | +1.4 | +1.88 | 155 | 1,178.88 | 34 | 21.98 | 258.12 | 21.9 | 258.82 | 21.95 | +0.7 | +205.88 | 0 | 0 |
| 2025/02/25 | 74.5 | -2.5 | -3.25 | 164 | 1,240.36 | 45 | 27.38 | 340.88 | 27.48 | 339.13 | 27.34 | -1.75 | -388.89 | 0 | 0 |
| 2025/02/24 | 77 | +1.9 | +2.53 | 186 | 1,412.89 | 57 | 30.68 | 432.19 | 30.59 | 434.43 | 30.75 | +2.24 | +392.98 | 0 | 0 |
| 2025/02/21 | 75.1 | -2.2 | -2.85 | 352 | 2,663.77 | 98 | 27.85 | 744.31 | 27.94 | 741.07 | 27.82 | -3.24 | -330.61 | 0 | 0 |
| 2025/02/20 | 77.3 | -1.9 | -2.4 | 206 | 1,607.86 | 47 | 22.86 | 369.22 | 22.96 | 366.7 | 22.81 | -2.52 | -536.17 | 0 | 0 |
| 2025/02/19 | 79.2 | -2.6 | -3.18 | 307 | 2,472.62 | 83 | 27.05 | 670.52 | 27.12 | 667.52 | 27 | -3 | -361.45 | 0 | 0 |
| 2025/02/18 | 81.8 | -2.7 | -3.2 | 239 | 1,969 | 50 | 20.95 | 413.63 | 21.01 | 412.81 | 20.97 | -0.82 | -164 | 1 | 0.42 |
| 2025/02/17 | 84.5 | -0.1 | -0.12 | 472 | 3,929.7 | 194 | 41.1 | 1,615.37 | 41.11 | 1,621.96 | 41.27 | +6.59 | +339.69 | 1 | 0.21 |
| 2025/02/14 | 84.6 | +1.8 | +2.17 | 787 | 6,752.1 | 393 | 49.96 | 3,363.03 | 49.81 | 3,375.17 | 49.99 | +12.14 | +308.91 | 1 | 0.13 |
| 2025/02/13 | 82.8 | +5.6 | +7.25 | 1,225 | 10,147.4 | 535 | 43.66 | 4,416.23 | 43.52 | 4,429.79 | 43.65 | +13.56 | +253.46 | 1 | 0.08 |
| 2025/02/12 | 77.2 | +2.4 | +3.21 | 616 | 4,747.54 | 207 | 33.58 | 1,584.73 | 33.38 | 1,603.01 | 33.77 | +18.28 | +883.09 | 2 | 0.32 |
| 2025/02/11 | 74.8 | +6.8 | +10 | 994 | 7,388.67 | 514 | 51.73 | 3,818.8 | 51.68 | 3,818.31 | 51.68 | -0.49 | -9.53 | 3 | 0.3 |
| 2025/02/10 | 68 | -1.9 | -2.72 | 93 | 637.84 | 11 | 11.8 | 75.31 | 11.81 | 74.9 | 11.74 | -0.41 | -372.73 | 0 | 0 |
| 2025/02/07 | 69.9 | +0.2 | +0.29 | 74 | 517.79 | 4 | 5.4 | 27.89 | 5.39 | 27.99 | 5.41 | +0.1 | +250 | 0 | 0 |
| 2025/02/06 | 69.7 | +0.2 | +0.29 | 69 | 479.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 69.5 | -0.8 | -1.14 | 45 | 316.51 | 5 | 11.01 | 34.85 | 11.01 | 34.82 | 11 | -0.03 | -60 | 0 | 0 |
| 2025/02/04 | 70.3 | +0.2 | +0.29 | 45 | 317.43 | 3 | 6.61 | 20.94 | 6.6 | 21 | 6.62 | +0.06 | +200 | 0 | 0 |
| 2025/02/03 | 70.1 | +0.3 | +0.43 | 93 | 652.26 | 15 | 16.18 | 105.41 | 16.16 | 105.61 | 16.19 | +0.2 | +133.33 | 0 | 0 |
| 2025/01/22 | 69.8 | +0.7 | +1.01 | 96 | 667.9 | 2 | 2.09 | 13.91 | 2.08 | 13.97 | 2.09 | +0.06 | +300 | 0 | 0 |
| 2025/01/21 | 69.1 | +0.5 | +0.73 | 65 | 452.08 | 3 | 4.59 | 20.57 | 4.55 | 20.82 | 4.61 | +0.25 | +833.33 | 0 | 0 |
| 2025/01/20 | 68.6 | +1.6 | +2.39 | 101 | 692.48 | 3 | 2.96 | 20.48 | 2.96 | 20.5 | 2.96 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/17 | 67 | -1.1 | -1.62 | 53 | 355.55 | 3 | 5.67 | 20.24 | 5.69 | 20.16 | 5.67 | -0.08 | -266.67 | 0 | 0 |
| 2025/01/16 | 68.1 | +2.3 | +3.5 | 131 | 876.12 | 5 | 3.83 | 33.96 | 3.88 | 33.74 | 3.85 | -0.22 | -440 | 0 | 0 |
| 2025/01/15 | 65.8 | -0.2 | -0.3 | 35 | 232.52 | 2 | 5.65 | 13.12 | 5.64 | 13.16 | 5.66 | +0.04 | +200 | 0 | 0 |
| 2025/01/14 | 66 | +0.5 | +0.76 | 85 | 558.1 | 7 | 8.24 | 46.02 | 8.25 | 45.93 | 8.23 | -0.09 | -128.57 | 0 | 0 |
| 2025/01/13 | 65.5 | +1.3 | +2.02 | 108 | 699.41 | 10 | 9.3 | 64.68 | 9.25 | 65.23 | 9.33 | +0.55 | +550 | 0 | 0 |
| 2025/01/10 | 64.2 | -0.3 | -0.47 | 39 | 248.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 64.5 | -0.4 | -0.62 | 79 | 508.44 | 1 | 1.27 | 6.43 | 1.26 | 6.48 | 1.27 | +0.05 | +500 | 0 | 0 |
| 2025/01/08 | 64.9 | +0.3 | +0.46 | 57 | 368.78 | 2 | 3.53 | 13.05 | 3.54 | 13.11 | 3.55 | +0.06 | +300 | 0 | 0 |
| 2025/01/07 | 64.6 | -0.6 | -0.92 | 17 | 108.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 65.2 | -0.3 | -0.46 | 11 | 74.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 65.5 | +0.3 | +0.46 | 57 | 370.24 | 2 | 3.53 | 13.1 | 3.54 | 13.08 | 3.53 | -0.02 | -100 | 0 | 0 |
| 2025/01/02 | 65.2 | +0.4 | +0.62 | 22 | 141.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 64.8 | +0.5 | +0.78 | 29 | 188.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 64.3 | -0.2 | -0.31 | 43 | 274.82 | 4 | 9.38 | 25.71 | 9.36 | 25.81 | 9.39 | +0.1 | +250 | 0 | 0 |
| 2024/12/27 | 64.5 | -0.2 | -0.31 | 19 | 125.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 64.7 | +1.3 | +2.05 | 75 | 485.12 | 11 | 14.69 | 71.31 | 14.7 | 71.83 | 14.81 | +0.52 | +472.73 | 0 | 0 |
| 2024/12/25 | 63.4 | +0.6 | +0.96 | 50 | 314.15 | 1 | 2.02 | 6.35 | 2.02 | 6.34 | 2.02 | -0.01 | -100 | 0 | 0 |
| 2024/12/24 | 62.8 | +0.6 | +0.96 | 60 | 372.45 | 1 | 1.68 | 6.24 | 1.68 | 6.28 | 1.69 | +0.04 | +400 | 0 | 0 |
| 2024/12/23 | 62.2 | +0.3 | +0.48 | 42 | 263.09 | 1 | 2.35 | 6.2 | 2.36 | 6.22 | 2.36 | +0.02 | +200 | 0 | 0 |
| 2024/12/20 | 61.9 | +0.6 | +0.98 | 50 | 308.67 | 6 | 12.02 | 37.01 | 11.99 | 37.3 | 12.08 | +0.29 | +483.33 | 0 | 0 |
| 2024/12/19 | 61.3 | -0.2 | -0.33 | 15 | 93.15 | 1 | 6.59 | 6.15 | 6.6 | 6.13 | 6.58 | -0.02 | -200 | 0 | 0 |
| 2024/12/18 | 61.5 | -0.3 | -0.49 | 43 | 267.57 | 2 | 4.61 | 12.35 | 4.62 | 12.34 | 4.61 | -0.01 | -50 | 0 | 0 |
| 2024/12/17 | 61.8 | +0.1 | +0.16 | 29 | 177.73 | 1 | 3.46 | 6.15 | 3.46 | 6.18 | 3.48 | +0.03 | +300 | 0 | 0 |
| 2024/12/16 | 61.7 | -1.3 | -2.06 | 49 | 302.42 | 3 | 6.16 | 18.3 | 6.05 | 18.47 | 6.11 | +0.17 | +566.67 | 0 | 0 |
| 2024/12/13 | 63 | -0.2 | -0.32 | 40 | 253.34 | 1 | 2.49 | 6.3 | 2.49 | 6.3 | 2.49 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 63.2 | -0.1 | -0.16 | 184 | 1,176.61 | 13 | 7.05 | 83.52 | 7.1 | 84.22 | 7.16 | +0.7 | +538.46 | 0 | 0 |
| 2024/12/11 | 63.3 | -0.2 | -0.31 | 92 | 591.05 | 14 | 15.2 | 89.91 | 15.21 | 89.83 | 15.2 | -0.08 | -57.14 | 0 | 0 |
| 2024/12/10 | 63.5 | -1.3 | -2.01 | 44 | 280.11 | 2 | 4.58 | 12.93 | 4.62 | 12.7 | 4.53 | -0.23 | -1,150 | 0 | 0 |
| 2024/12/09 | 64.8 | -1.9 | -2.85 | 61 | 400.83 | 4 | 6.6 | 26.66 | 6.65 | 26.09 | 6.51 | -0.57 | -1,425 | 0 | 0 |
| 2024/12/06 | 66.7 | -2 | -2.91 | 292 | 1,970.74 | 118 | 40.46 | 800.55 | 40.62 | 797.11 | 40.45 | -3.44 | -291.53 | 0 | 0 |
| 2024/12/05 | 68.7 | +6.2 | +9.92 | 329 | 2,222.02 | 23 | 6.99 | 154.98 | 6.97 | 156.72 | 7.05 | +1.74 | +756.52 | 0 | 0 |
| 2024/12/04 | 62.5 | +0.6 | +0.97 | 53 | 332.5 | 2 | 3.76 | 12.48 | 3.75 | 12.46 | 3.75 | -0.02 | -100 | 0 | 0 |
| 2024/12/03 | 61.9 | -1.7 | -2.67 | 116 | 721.35 | 13 | 11.18 | 80.52 | 11.16 | 80.63 | 11.18 | +0.11 | +84.62 | 0 | 0 |
| 2024/12/02 | 63.6 | -0.7 | -1.09 | 53 | 336.92 | 6 | 11.39 | 38.43 | 11.41 | 38.35 | 11.38 | -0.08 | -133.33 | 0 | 0 |
| 2024/11/29 | 64.3 | -0.9 | -1.38 | 48 | 306.23 | 4 | 8.42 | 25.71 | 8.4 | 25.77 | 8.42 | +0.06 | +150 | 0 | 0 |
| 2024/11/28 | 65.2 | -0.5 | -0.76 | 23 | 150.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/27 | 65.7 | -0.1 | -0.15 | 22 | 144.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 65.8 | +0 | +0 | 28 | 184.22 | 1 | 3.57 | 6.57 | 3.57 | 6.65 | 3.61 | +0.08 | +800 | 0 | 0 |
| 2024/11/25 | 65.8 | +0.1 | +0.15 | 25 | 164.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 65.7 | +0 | +0 | 12 | 78.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 65.7 | -0.1 | -0.15 | 15 | 98.65 | 1 | 6.67 | 6.57 | 6.66 | 6.57 | 6.66 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 65.8 | +0.1 | +0.15 | 29 | 190.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 65.7 | -0.3 | -0.45 | 32 | 210.94 | 1 | 3.12 | 6.6 | 3.13 | 6.58 | 3.12 | -0.02 | -200 | 0 | 0 |
| 2024/11/18 | 66 | +0 | +0 | 21 | 138.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 66 | -0.2 | -0.3 | 44 | 290.59 | 0 | 0 | 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。
