6221
61.9
TWD-1.50 (-2.37%)
2025.05.22收盤
晉泰－現股當沖
晉泰最新現股當沖狀況
整理晉泰最新(2025/05/22) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的21.92%。當日現股當沖之總損益為+2,300元、每張平均損益則為+36元。
開盤價
63.5
收盤價
61.9
當日範圍
61.9 - 63.5
成交張數
292
開盤價(昨)
62
收盤價(昨)
63.4
昨日範圍
62 - 63.5
成交張數(昨)
150
成交金額
1819.17萬
成交金額(昨)
946.25萬
52週範圍
55.2 - 87.6
發行股數
1億
市值
77億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
61.9
成交張數
292
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
