6221
47.05
TWD-0.30 (-0.63%)
2025.07.10收盤
晉泰－現股當沖
晉泰最新現股當沖狀況
整理晉泰最新(2025/07/10) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的13.75%。當日現股當沖之總損益為-1,800元、每張平均損益則為-49元。
開盤價
47.7
收盤價
47.05
當日範圍
47.05 - 48
成交張數
269
開盤價(昨)
47.45
收盤價(昨)
47.35
昨日範圍
46.8 - 47.6
成交張數(昨)
315
成交金額
1274.63萬
成交金額(昨)
1486.37萬
52週範圍
47.05 - 87.6
發行股數
1億
市值
59億
現股當沖－歷史逐日資訊
開盤價
47.7
收盤價
47.05
成交張數
269
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(%) | ||||||
| 2025/07/10 | 47.05 | -0.3 | -0.63 | 269 | 1,274.63 | 37 | 13.75 | 175.44 | 13.76 | 175.26 | 13.75 | -0.18 | -48.65 | 0 | 0 |
| 2025/07/09 | 47.35 | -0.15 | -0.32 | 315 | 1,486.37 | 48 | 15.24 | 226.3 | 15.23 | 227.04 | 15.28 | +0.74 | +155.21 | 0 | 0 |
| 2025/07/08 | 47.5 | -0.75 | -1.55 | 276 | 1,317.21 | 46 | 16.67 | 220.05 | 16.71 | 219.94 | 16.7 | -0.12 | -25 | 0 | 0 |
| 2025/07/07 | 48.25 | -1.25 | -2.53 | 310 | 1,502.37 | 54 | 17.42 | 262.03 | 17.44 | 262.31 | 17.46 | +0.28 | +51.85 | 0 | 0 |
| 2025/07/04 | 49.5 | -1.2 | -2.37 | 338 | 1,699.99 | 85 | 25.15 | 431.67 | 25.39 | 428.65 | 25.22 | -3.02 | -354.71 | 0 | 0 |
| 2025/07/03 | 50.7 | +0.5 | +1 | 255 | 1,282.37 | 31 | 12.16 | 155.83 | 12.15 | 156.77 | 12.23 | +0.94 | +303.23 | 0 | 0 |
| 2025/07/02 | 50.2 | +1 | +2.03 | 317 | 1,582.82 | 63 | 19.87 | 313.88 | 19.83 | 316.08 | 19.97 | +2.21 | +350 | 1 | 0.32 |
| 2025/07/01 | 49.2 | +0.05 | +0.1 | 233 | 1,153.52 | 14 | 6.01 | 69.11 | 5.99 | 69.28 | 6.01 | +0.17 | +125 | 0 | 0 |
| 2025/06/30 | 49.15 | -1.15 | -2.29 | 343 | 1,695.67 | 56 | 16.33 | 276.75 | 16.32 | 277.56 | 16.37 | +0.81 | +145.54 | 0 | 0 |
| 2025/06/27 | 50.3 | +0.3 | +0.6 | 136 | 688.64 | 8 | 5.88 | 40.35 | 5.86 | 40.4 | 5.87 | +0.05 | +62.5 | 0 | 0 |
| 2025/06/26 | 50 | -0.1 | -0.2 | 213 | 1,071.32 | 29 | 13.62 | 145.94 | 13.62 | 146.31 | 13.66 | +0.37 | +127.59 | 0 | 0 |
| 2025/06/25 | 50.1 | -1.4 | -2.72 | 794 | 4,011.48 | 146 | 18.39 | 739.57 | 18.44 | 739.45 | 18.43 | -0.12 | -8.56 | 0 | 0 |
| 2025/06/24 | 51.5 | -0.2 | -0.39 | 126 | 655.95 | 29 | 23.02 | 151.41 | 23.08 | 150.91 | 23.01 | -0.5 | -172.41 | 0 | 0 |
| 2025/06/23 | 51.7 | -0.4 | -0.77 | 165 | 838.78 | 33 | 20 | 167.67 | 19.99 | 168.74 | 20.12 | +1.07 | +324.24 | 0 | 0 |
| 2025/06/20 | 52.1 | -0.4 | -0.76 | 250 | 1,301.56 | 32 | 12.8 | 167.15 | 12.84 | 167.04 | 12.83 | -0.11 | -34.38 | 0 | 0 |
| 2025/06/19 | 52.5 | -1 | -1.87 | 301 | 1,585.87 | 41 | 13.62 | 216.38 | 13.64 | 217.07 | 13.69 | +0.69 | +168.29 | 0 | 0 |
| 2025/06/18 | 53.5 | +0.3 | +0.56 | 302 | 1,619.75 | 22 | 7.28 | 117.68 | 7.27 | 118.2 | 7.3 | +0.52 | +236.36 | 0 | 0 |
| 2025/06/17 | 53.2 | -0.5 | -0.93 | 202 | 1,079.78 | 28 | 13.86 | 150.29 | 13.92 | 150.14 | 13.9 | -0.15 | -53.57 | 0 | 0 |
| 2025/06/16 | 53.7 | -1.1 | -2.01 | 243 | 1,302.51 | 35 | 14.4 | 187.79 | 14.42 | 188.12 | 14.44 | +0.33 | +94.29 | 0 | 0 |
| 2025/06/13 | 54.8 | -2.4 | -4.2 | 639 | 3,523.92 | 83 | 12.99 | 457.78 | 12.99 | 457.17 | 12.97 | -0.61 | -73.49 | 0 | 0 |
| 2025/06/12 | 57.2 | +0.1 | +0.18 | 251 | 1,415.65 | 46 | 18.33 | 259.36 | 18.32 | 260.67 | 18.41 | +1.31 | +284.78 | 0 | 0 |
| 2025/06/11 | 57.1 | +1.1 | +1.96 | 313 | 1,775.16 | 43 | 13.74 | 242.62 | 13.67 | 245.24 | 13.82 | +2.62 | +609.3 | 0 | 0 |
| 2025/06/10 | 56 | +0 | +0 | 203 | 1,138.55 | 13 | 6.4 | 72.95 | 6.41 | 72.97 | 6.41 | +0.02 | +15.38 | 0 | 0 |
| 2025/06/09 | 56 | +0.4 | +0.72 | 178 | 996.96 | 36 | 20.22 | 202.53 | 20.31 | 201.92 | 20.25 | -0.61 | -169.44 | 0 | 0 |
| 2025/06/06 | 55.6 | -0.4 | -0.71 | 295 | 1,630.42 | 39 | 13.22 | 215.83 | 13.24 | 216.14 | 13.26 | +0.31 | +79.49 | 0 | 0 |
| 2025/06/05 | 56 | -0.6 | -1.06 | 163 | 915.8 | 24 | 14.72 | 134.55 | 14.69 | 135.06 | 14.75 | +0.51 | +212.5 | 0 | 0 |
| 2025/06/04 | 56.6 | +0.5 | +0.89 | 214 | 1,214.66 | 34 | 15.89 | 192.51 | 15.85 | 193.22 | 15.91 | +0.71 | +208.82 | 0 | 0 |
| 2025/06/03 | 56.1 | +0.1 | +0.18 | 162 | 908.52 | 14 | 8.64 | 78.64 | 8.66 | 78.56 | 8.65 | -0.08 | -57.14 | 0 | 0 |
| 2025/06/02 | 56 | -2 | -3.45 | 266 | 1,500.35 | 31 | 11.65 | 175.03 | 11.67 | 175.53 | 11.7 | +0.5 | +161.29 | 0 | 0 |
| 2025/05/29 | 58 | -0.4 | -0.68 | 289 | 1,682.13 | 53 | 18.34 | 309.16 | 18.38 | 309.22 | 18.38 | +0.06 | +11.32 | 0 | 0 |
| 2025/05/28 | 58.4 | -1.5 | -2.5 | 310 | 1,837.16 | 19 | 6.13 | 112.28 | 6.11 | 112.81 | 6.14 | +0.53 | +278.95 | 0 | 0 |
| 2025/05/27 | 59.9 | -0.9 | -1.48 | 555 | 3,340.73 | 38 | 6.85 | 229.14 | 6.86 | 228.64 | 6.84 | -0.5 | -131.58 | 0 | 0 |
| 2025/05/26 | 60.8 | -1 | -1.62 | 230 | 1,405.8 | 17 | 7.39 | 103.6 | 7.37 | 104.42 | 7.43 | +0.82 | +482.35 | 0 | 0 |
| 2025/05/23 | 61.8 | -0.1 | -0.16 | 230 | 1,427.55 | 14 | 6.09 | 86.99 | 6.09 | 86.72 | 6.07 | -0.27 | -192.86 | 0 | 0 |
| 2025/05/22 | 61.9 | -1.5 | -2.37 | 292 | 1,819.17 | 64 | 21.92 | 398.97 | 21.93 | 399.2 | 21.94 | +0.23 | +35.94 | 1 | 0.34 |
| 2025/05/21 | 63.4 | +1.5 | +2.42 | 150 | 946.25 | 14 | 9.33 | 88.11 | 9.31 | 88.44 | 9.35 | +0.33 | +235.71 | 0 | 0 |
| 2025/05/20 | 61.9 | +0.1 | +0.16 | 119 | 744.46 | 12 | 10.08 | 74.99 | 10.07 | 75.2 | 10.1 | +0.21 | +175 | 0 | 0 |
| 2025/05/19 | 61.8 | +0.1 | +0.16 | 115 | 710.76 | 17 | 14.78 | 104.92 | 14.76 | 105.28 | 14.81 | +0.36 | +211.76 | 0 | 0 |
| 2025/05/16 | 61.7 | -2 | -3.14 | 499 | 3,098.32 | 55 | 11.02 | 342.7 | 11.06 | 341.65 | 11.03 | -1.05 | -190.91 | 0 | 0 |
| 2025/05/15 | 63.7 | -1.7 | -2.6 | 364 | 2,312.42 | 68 | 18.68 | 432.26 | 18.69 | 433.88 | 18.76 | +1.62 | +238.24 | 0 | 0 |
| 2025/05/14 | 65.4 | +1 | +1.55 | 164 | 1,071.91 | 14 | 8.54 | 91.02 | 8.49 | 91.73 | 8.56 | +0.71 | +507.14 | 0 | 0 |
| 2025/05/13 | 64.4 | -0.5 | -0.77 | 150 | 974.09 | 35 | 23.33 | 227.67 | 23.37 | 227.2 | 23.32 | -0.47 | -134.29 | 0 | 0 |
| 2025/05/12 | 64.9 | -0.1 | -0.15 | 153 | 990.62 | 31 | 20.26 | 200.87 | 20.28 | 200.96 | 20.29 | +0.09 | +29.03 | 0 | 0 |
| 2025/05/09 | 65 | +1.3 | +2.04 | 231 | 1,494.5 | 45 | 19.48 | 290.37 | 19.43 | 290.53 | 19.44 | +0.16 | +35.56 | 0 | 0 |
| 2025/05/08 | 63.7 | +0.5 | +0.79 | 214 | 1,372.44 | 48 | 22.43 | 306.94 | 22.36 | 308.33 | 22.47 | +1.39 | +289.58 | 0 | 0 |
| 2025/05/07 | 63.2 | +1 | +1.61 | 214 | 1,348.83 | 73 | 34.11 | 458.86 | 34.02 | 461.09 | 34.18 | +2.23 | +305.48 | 0 | 0 |
| 2025/05/06 | 62.2 | +1.1 | +1.8 | 342 | 2,105.43 | 72 | 21.05 | 440.54 | 20.92 | 446.12 | 21.19 | +5.58 | +775 | 0 | 0 |
| 2025/05/05 | 61.1 | -2.3 | -3.63 | 547 | 3,350.42 | 163 | 29.8 | 995.49 | 29.71 | 1,006.63 | 30.04 | +11.14 | +683.44 | 0 | 0 |
| 2025/05/02 | 63.4 | +0.6 | +0.96 | 561 | 3,539.29 | 194 | 34.58 | 1,224.47 | 34.6 | 1,226.01 | 34.64 | +1.54 | +79.38 | 0 | 0 |
| 2025/04/30 | 62.8 | -3.6 | -5.42 | 636 | 4,084.85 | 155 | 24.37 | 998.34 | 24.44 | 997.54 | 24.42 | -0.8 | -51.61 | 0 | 0 |
| 2025/04/29 | 66.4 | -1 | -1.48 | 851 | 5,653.53 | 353 | 41.48 | 2,344.16 | 41.46 | 2,350.11 | 41.57 | +5.95 | +168.56 | 0 | 0 |
| 2025/04/28 | 67.4 | +0.3 | +0.45 | 2,006 | 13,738.66 | 1,133 | 56.48 | 7,764.4 | 56.51 | 7,764.64 | 56.52 | +0.24 | +2.12 | 3 | 0.15 |
| 2025/04/25 | 67.1 | +3.5 | +5.5 | 2,234 | 14,743.57 | 1,262 | 56.49 | 8,312.13 | 56.38 | 8,355.42 | 56.67 | +43.29 | +343.03 | 6 | 0.27 |
| 2025/04/24 | 63.6 | +5.2 | +8.9 | 1,332 | 8,385.13 | 500 | 37.54 | 3,106.36 | 37.05 | 3,166.8 | 37.77 | +60.44 | +1,208.8 | 0 | 0 |
| 2025/04/23 | 58.4 | +0.9 | +1.57 | 198 | 1,167.55 | 44 | 22.22 | 259.96 | 22.27 | 259.06 | 22.19 | -0.9 | -204.55 | 0 | 0 |
| 2025/04/22 | 57.5 | -0.8 | -1.37 | 142 | 821.23 | 35 | 24.65 | 202.08 | 24.61 | 202.56 | 24.67 | +0.48 | +137.14 | 0 | 0 |
| 2025/04/21 | 58.3 | -2.5 | -4.11 | 238 | 1,411.23 | 50 | 21.01 | 298.05 | 21.12 | 296.24 | 20.99 | -1.81 | -362 | 0 | 0 |
| 2025/04/18 | 60.8 | -1.3 | -2.09 | 270 | 1,660.94 | 44 | 16.3 | 272.54 | 16.41 | 269.49 | 16.23 | -3.05 | -693.18 | 0 | 0 |
| 2025/04/17 | 62.1 | -0.2 | -0.32 | 259 | 1,611.61 | 101 | 39 | 627.49 | 38.94 | 629.22 | 39.04 | +1.73 | +171.29 | 2 | 0.77 |
| 2025/04/16 | 62.3 | +2.3 | +3.83 | 690 | 4,335.84 | 270 | 39.13 | 1,685.79 | 38.88 | 1,707.17 | 39.37 | +21.38 | +791.85 | 0 | 0 |
| 2025/04/15 | 60 | +3.7 | +6.57 | 404 | 2,388.64 | 65 | 16.09 | 376.06 | 15.74 | 385.51 | 16.14 | +9.45 | +1,453.85 | 0 | 0 |
| 2025/04/14 | 56.3 | -1.8 | -3.1 | 384 | 2,206.52 | 76 | 19.79 | 439.71 | 19.93 | 434.01 | 19.67 | -5.7 | -750 | 0 | 0 |
| 2025/04/11 | 58.1 | -2.4 | -3.97 | 364 | 2,063.17 | 130 | 35.71 | 736.72 | 35.71 | 739.86 | 35.86 | +3.14 | +241.54 | 0 | 0 |
| 2025/04/10 | 60.5 | +5.3 | +9.6 | 457 | 2,758.13 | 81 | 17.72 | 487.24 | 17.67 | 489.16 | 17.74 | +1.92 | +237.04 | 0 | 0 |
| 2025/04/09 | 55.2 | -2 | -3.5 | 442 | 2,419.6 | 120 | 27.15 | 657.16 | 27.16 | 661.33 | 27.33 | +4.17 | +347.5 | 0 | 0 |
| 2025/04/08 | 57.2 | -2 | -3.38 | 841 | 4,619.44 | 253 | 30.08 | 1,388.01 | 30.05 | 1,403.84 | 30.39 | +15.83 | +625.69 | 0 | 0 |
| 2025/04/07 | 59.2 | -6.5 | -9.89 | 132 | 780.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
