6151
39.4
TWD-2.20 (-5.29%)
2026.06.10收盤
晉倫－現股當沖
晉倫最新現股當沖狀況
整理晉倫最新(2026/04/24) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的22.88%。當日現股當沖之總損益為+2,000元、每張平均損益則為+29元。
開盤價
41.25
收盤價
39.4
當日範圍
39.2 - 42.2
成交張數
715
開盤價(昨)
42.8
收盤價(昨)
41.6
昨日範圍
41.25 - 43.45
成交張數(昨)
786
成交金額
2899.58萬
成交金額(昨)
3296.03萬
52週範圍
27.25 - 49.8
發行股數
5526萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
41.25
收盤價
39.4
成交張數
715
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(%) | ||||||
| 2026/04/24 | 35.3 | -0.2 | -0.56 | 306 | 1,080.13 | 70 | 22.88 | 247.29 | 22.89 | 247.49 | 22.91 | +0.2 | +28.57 | 0 | 0 |
| 2026/04/23 | 35.5 | -0.6 | -1.66 | 880 | 3,090.12 | 230 | 26.14 | 806.64 | 26.1 | 811.68 | 26.27 | +5.04 | +219.35 | 0 | 0 |
| 2026/04/22 | 36.1 | -0.85 | -2.3 | 416 | 1,517.76 | 63 | 15.14 | 230.63 | 15.2 | 230.31 | 15.17 | -0.32 | -50 | 0 | 0 |
| 2026/04/21 | 36.95 | +0.35 | +0.96 | 446 | 1,640.08 | 113 | 25.34 | 415.61 | 25.34 | 415.63 | 25.34 | +0.03 | +2.21 | 0 | 0 |
| 2026/04/20 | 36.6 | +1.05 | +2.95 | 781 | 2,854.21 | 123 | 15.75 | 447.69 | 15.69 | 449.99 | 15.77 | +2.31 | +187.4 | 0 | 0 |
| 2026/04/17 | 35.55 | +0.05 | +0.14 | 329 | 1,159.96 | 52 | 15.81 | 183.66 | 15.83 | 183.98 | 15.86 | +0.32 | +61.54 | 0 | 0 |
| 2026/04/16 | 35.5 | -0.3 | -0.84 | 345 | 1,239.59 | 57 | 16.52 | 205.13 | 16.55 | 204.44 | 16.49 | -0.69 | -121.05 | 0 | 0 |
| 2026/04/15 | 35.8 | -1.45 | -3.89 | 930 | 3,362.31 | 283 | 30.43 | 1,025.31 | 30.49 | 1,027.08 | 30.55 | +1.77 | +62.54 | 0 | 0 |
| 2026/04/14 | 37.25 | +2.35 | +6.73 | 1,243 | 4,578.84 | 406 | 32.66 | 1,486.08 | 32.46 | 1,504.47 | 32.86 | +18.4 | +453.2 | 1 | 0.08 |
| 2026/04/13 | 34.9 | +1.45 | +4.33 | 1,100 | 3,892.99 | 428 | 38.91 | 1,512.59 | 38.85 | 1,515.71 | 38.93 | +3.12 | +72.9 | 0 | 0 |
| 2026/04/10 | 33.45 | -1.75 | -4.97 | 773 | 2,630.3 | 146 | 18.89 | 498.81 | 18.96 | 495.76 | 18.85 | -3.05 | -208.9 | 0 | 0 |
| 2026/04/09 | 35.2 | +2.65 | +8.14 | 988 | 3,388.91 | 244 | 24.7 | 832.17 | 24.56 | 839.05 | 24.76 | +6.88 | +281.97 | 0 | 0 |
| 2026/04/08 | 32.55 | -0.15 | -0.46 | 516 | 1,695.83 | 110 | 21.32 | 361.69 | 21.33 | 361.19 | 21.3 | -0.51 | -45.91 | 0 | 0 |
| 2026/04/07 | 32.7 | +0 | +0 | 341 | 1,114.25 | 75 | 21.99 | 245.06 | 21.99 | 245.43 | 22.03 | +0.36 | +48.67 | 0 | 0 |
| 2026/04/02 | 32.7 | -0.85 | -2.53 | 2,150 | 7,275.6 | 1,027 | 47.77 | 3,477.2 | 47.79 | 3,473.07 | 47.74 | -4.13 | -40.21 | 1 | 0.05 |
| 2026/04/01 | 33.55 | +3.05 | +10 | 1,206 | 3,936.53 | 215 | 17.83 | 690.1 | 17.53 | 705.64 | 17.93 | +15.55 | +723.26 | 0 | 0 |
| 2026/03/31 | 30.5 | -0.3 | -0.97 | 219 | 676.79 | 49 | 22.37 | 151.79 | 22.43 | 151.47 | 22.38 | -0.32 | -64.29 | 0 | 0 |
| 2026/03/30 | 30.8 | -0.2 | -0.65 | 258 | 790.6 | 42 | 16.28 | 127.6 | 16.14 | 129.51 | 16.38 | +1.91 | +454.76 | 0 | 0 |
| 2026/03/27 | 31 | +0.85 | +2.82 | 273 | 841.86 | 15 | 5.49 | 45.78 | 5.44 | 46.24 | 5.49 | +0.46 | +306.67 | 0 | 0 |
| 2026/03/26 | 30.15 | -1 | +1.69 | 384 | 1,161.75 | 89 | 23.18 | 269.18 | 23.17 | 269.8 | 23.22 | +0.62 | +70.22 | 0 | 0 |
| 2026/03/25 | 31.15 | +0.3 | +0.97 | 175 | 544.65 | 20 | 11.43 | 62.47 | 11.47 | 62.15 | 11.41 | -0.32 | -157.5 | 0 | 0 |
| 2026/03/24 | 30.85 | +0.2 | +0.65 | 134 | 412.52 | 21 | 15.67 | 64.68 | 15.68 | 64.77 | 15.7 | +0.09 | +42.86 | 0 | 0 |
| 2026/03/23 | 30.65 | -0.9 | -2.85 | 194 | 603.32 | 26 | 13.4 | 81.46 | 13.5 | 80.54 | 13.35 | -0.92 | -353.85 | 0 | 0 |
| 2026/03/20 | 31.55 | +0.75 | +2.44 | 457 | 1,443.21 | 116 | 25.38 | 365.07 | 25.3 | 366.62 | 25.4 | +1.55 | +134.05 | 0 | 0 |
| 2026/03/19 | 30.8 | +0.5 | +1.65 | 334 | 1,019.27 | 84 | 25.15 | 251.85 | 24.71 | 256.47 | 25.16 | +4.62 | +549.4 | 0 | 0 |
| 2026/03/18 | 30.3 | +0.1 | +0.33 | 109 | 329.6 | 8 | 7.34 | 24.2 | 7.34 | 24.2 | 7.34 | -0.01 | -6.25 | 0 | 0 |
| 2026/03/17 | 30.2 | +0.55 | +1.85 | 167 | 500.74 | 23 | 13.77 | 68.58 | 13.69 | 69.06 | 13.79 | +0.49 | +213.04 | 0 | 0 |
| 2026/03/16 | 29.65 | +0.5 | +1.72 | 152 | 448.77 | 34 | 22.37 | 100.3 | 22.35 | 100.19 | 22.33 | -0.1 | -29.41 | 0 | 0 |
| 2026/03/13 | 29.15 | -0.35 | -1.19 | 307 | 898 | 61 | 19.87 | 178.73 | 19.9 | 179.18 | 19.95 | +0.45 | +73.77 | 0 | 0 |
| 2026/03/12 | 29.5 | +0.15 | +0.51 | 94 | 277.02 | 21 | 22.34 | 61.92 | 22.35 | 61.9 | 22.34 | -0.02 | -9.52 | 0 | 0 |
| 2026/03/11 | 29.35 | +0.55 | +1.91 | 106 | 312.54 | 9 | 8.49 | 26.45 | 8.46 | 26.66 | 8.53 | +0.2 | +222.22 | 0 | 0 |
| 2026/03/10 | 28.8 | +0.5 | +1.77 | 63 | 180.43 | 9 | 14.29 | 25.79 | 14.29 | 25.91 | 14.36 | +0.12 | +133.33 | 0 | 0 |
| 2026/03/09 | 28.3 | -1.45 | -4.87 | 236 | 673 | 53 | 22.46 | 151.07 | 22.45 | 151.49 | 22.51 | +0.41 | +78.3 | 0 | 0 |
| 2026/03/06 | 29.75 | +0 | +0 | 62 | 184.03 | 17 | 27.42 | 50.41 | 27.39 | 50.55 | 27.47 | +0.14 | +82.35 | 0 | 0 |
| 2026/03/05 | 29.75 | +0.3 | +1.02 | 73 | 217.31 | 13 | 17.81 | 38.72 | 17.82 | 38.75 | 17.83 | +0.03 | +23.08 | 0 | 0 |
| 2026/03/04 | 29.45 | -1.15 | -3.76 | 225 | 667.39 | 52 | 23.11 | 153.82 | 23.05 | 155.72 | 23.33 | +1.9 | +365.38 | 0 | 0 |
| 2026/03/03 | 30.6 | -0.3 | -0.97 | 126 | 386.8 | 27 | 21.43 | 82.78 | 21.4 | 83.11 | 21.49 | +0.33 | +122.22 | 0 | 0 |
| 2026/03/02 | 30.9 | +0.2 | +0.65 | 249 | 762.14 | 65 | 26.1 | 198.94 | 26.1 | 199.18 | 26.13 | +0.24 | +36.92 | 0 | 0 |
| 2026/02/26 | 30.7 | -0.3 | -0.97 | 119 | 366.33 | 8 | 6.72 | 24.64 | 6.73 | 24.55 | 6.7 | -0.09 | -112.5 | 0 | 0 |
| 2026/02/25 | 31 | -0.25 | -0.8 | 132 | 408.68 | 23 | 17.42 | 71.17 | 17.41 | 71.46 | 17.49 | +0.29 | +126.09 | 0 | 0 |
| 2026/02/24 | 31.25 | +0.05 | +0.16 | 144 | 450.95 | 11 | 7.64 | 34.41 | 7.63 | 34.41 | 7.63 | -0.01 | -4.55 | 0 | 0 |
| 2026/02/23 | 31.2 | +0.55 | +1.79 | 347 | 1,078.16 | 67 | 19.31 | 207.56 | 19.25 | 208.65 | 19.35 | +1.08 | +161.19 | 0 | 0 |
| 2026/02/11 | 30.65 | +1.2 | +4.07 | 952 | 2,970.57 | 441 | 46.32 | 1,374.92 | 46.28 | 1,382.17 | 46.53 | +7.25 | +164.29 | 0 | 0 |
| 2026/02/10 | 29.45 | +0.25 | +0.86 | 56 | 164.16 | 14 | 25 | 41.12 | 25.05 | 41.02 | 24.98 | -0.1 | -75 | 0 | 0 |
| 2026/02/09 | 29.2 | +0.35 | +1.21 | 93 | 272.18 | 15 | 16.13 | 43.92 | 16.14 | 43.99 | 16.16 | +0.07 | +50 | 0 | 0 |
| 2026/02/06 | 28.85 | -0.85 | -2.86 | 224 | 645.52 | 54 | 24.11 | 155.08 | 24.02 | 156.08 | 24.18 | +1 | +185.19 | 0 | 0 |
| 2026/02/05 | 29.7 | -0.35 | -1.16 | 120 | 356.45 | 22 | 18.33 | 65.71 | 18.43 | 65.33 | 18.33 | -0.39 | -175 | 0 | 0 |
| 2026/02/04 | 30.05 | +0.45 | +1.52 | 83 | 248.62 | 4 | 4.82 | 11.89 | 4.78 | 11.88 | 4.78 | -0.01 | -25 | 0 | 0 |
| 2026/02/03 | 29.6 | +0.1 | +0.34 | 79 | 233.59 | 13 | 16.46 | 38.65 | 16.54 | 38.53 | 16.49 | -0.12 | -88.46 | 0 | 0 |
| 2026/02/02 | 29.5 | -0.55 | -1.83 | 133 | 392.95 | 12 | 9.02 | 35.47 | 9.03 | 35.51 | 9.04 | +0.04 | +33.33 | 0 | 0 |
| 2026/01/30 | 30.05 | -0.1 | -0.33 | 325 | 971.32 | 62 | 19.08 | 184.96 | 19.04 | 185.76 | 19.13 | +0.81 | +129.84 | 0 | 0 |
| 2026/01/29 | 30.15 | -0.15 | -0.5 | 242 | 725.23 | 31 | 12.81 | 92.85 | 12.8 | 92.86 | 12.8 | +0.01 | +4.84 | 0 | 0 |
| 2026/01/28 | 30.3 | -0.35 | -1.14 | 187 | 567.62 | 20 | 10.7 | 60.72 | 10.7 | 60.77 | 10.71 | +0.06 | +30 | 0 | 0 |
| 2026/01/27 | 30.65 | +0.35 | +1.16 | 383 | 1,187.03 | 174 | 45.43 | 543.12 | 45.75 | 541.08 | 45.58 | -2.04 | -117.24 | 0 | 0 |
| 2026/01/26 | 30.3 | -0.7 | -2.26 | 339 | 1,032.68 | 31 | 9.14 | 94.77 | 9.18 | 94.55 | 9.16 | -0.22 | -70.97 | 0 | 0 |
| 2026/01/23 | 31 | -0.15 | -0.48 | 159 | 494.58 | 17 | 10.69 | 52.73 | 10.66 | 52.81 | 10.68 | +0.07 | +44.12 | 0 | 0 |
| 2026/01/22 | 31.15 | -0.45 | -1.42 | 382 | 1,196.18 | 84 | 21.99 | 263.34 | 22.01 | 263.81 | 22.05 | +0.47 | +56.55 | 0 | 0 |
| 2026/01/21 | 31.6 | -0.2 | -0.63 | 249 | 785.37 | 26 | 10.44 | 81.97 | 10.44 | 82.14 | 10.46 | +0.17 | +63.46 | 0 | 0 |
| 2026/01/20 | 31.8 | +0 | +0 | 232 | 739.24 | 39 | 16.81 | 124.31 | 16.82 | 124.8 | 16.88 | +0.48 | +123.08 | 0 | 0 |
| 2026/01/19 | 31.8 | +0.65 | +2.09 | 736 | 2,361.18 | 233 | 31.66 | 744.25 | 31.52 | 749.46 | 31.74 | +5.21 | +223.82 | -- | -- |
| 2026/01/16 | 31.15 | -0.1 | -0.32 | 314 | 977.26 | 35 | 11.15 | 109 | 11.15 | 109.13 | 11.17 | +0.12 | +35.71 | -- | -- |
| 2026/01/15 | 31.25 | +0 | +0 | 330 | 1,029.4 | 37 | 11.21 | 115.59 | 11.23 | 115.66 | 11.24 | +0.07 | +17.57 | -- | -- |
| 2026/01/14 | 31.25 | +0.8 | +2.63 | 391 | 1,215.27 | 64 | 16.37 | 198.5 | 16.33 | 199.69 | 16.43 | +1.19 | +185.94 | -- | -- |
| 2026/01/13 | 30.45 | -0.55 | -1.77 | 289 | 883.6 | 65 | 22.49 | 198.85 | 22.51 | 199.05 | 22.53 | +0.2 | +30 | -- | -- |
| 2026/01/12 | 31 | +0.55 | +1.81 | 298 | 931.73 | 114 | 38.26 | 356.5 | 38.26 | 356.13 | 38.22 | -0.38 | -32.89 | -- | -- |
| 2026/01/09 | 30.45 | -0.35 | -1.14 | 184 | 562.74 | 47 | 25.54 | 143.75 | 25.55 | 144.22 | 25.63 | +0.46 | +97.87 | -- | -- |
| 2026/01/08 | 30.8 | +0.5 | +1.65 | 374 | 1,149.61 | 77 | 20.59 | 236.44 | 20.57 | 236.7 | 20.59 | +0.27 | +34.42 | -- | -- |
| 2026/01/07 | 30.3 | +0.3 | +1 | 217 | 657.29 | 43 | 19.82 | 129.85 | 19.76 | 130.37 | 19.83 | +0.52 | +119.77 | -- | -- |
| 2026/01/06 | 30 | -0.35 | -1.15 | 309 | 930.12 | 21 | 6.8 | 63.43 | 6.82 | 63.45 | 6.82 | +0.01 | +7.14 | -- | -- |
| 2026/01/05 | 30.35 | -1.05 | -3.34 | 420 | 1,286.49 | 122 | 29.05 | 374 | 29.07 | 375.31 | 29.17 | +1.3 | +106.97 | -- | -- |
| 2026/01/02 | 31.4 | +0.05 | +0.16 | 406 | 1,275.87 | 37 | 9.11 | 116.34 | 9.12 | 116.51 | 9.13 | +0.17 | +44.59 | -- | -- |
| 2025/12/31 | 31.35 | -0.25 | -0.79 | 1,072 | 3,423.75 | 356 | 33.21 | 1,138.6 | 33.26 | 1,137.37 | 33.22 | -1.23 | -34.55 | -- | -- |
| 2025/12/30 | 31.6 | +1.5 | +4.98 | 1,116 | 3,449.51 | 333 | 29.84 | 1,023.7 | 29.68 | 1,031.58 | 29.91 | +7.88 | +236.79 | -- | -- |
| 2025/12/29 | 30.1 | +1.35 | +4.7 | 1,019 | 3,089.55 | 292 | 28.66 | 881.38 | 28.53 | 887.05 | 28.71 | +5.67 | +194.18 | -- | -- |
| 2025/12/26 | 28.75 | -0.05 | -0.17 | 88 | 252.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/19 | 28.5 | -0.2 | -0.7 | 77 | 220.82 | 5 | 6.49 | 14.33 | 6.49 | 14.34 | 6.49 | +0.01 | +10 | -- | -- |
| 2025/12/18 | 28.7 | -0.15 | -0.52 | 68 | 194.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/17 | 28.85 | +0.05 | +0.17 | 59 | 170.57 | 3 | 5.08 | 8.67 | 5.08 | 8.68 | 5.09 | +0.01 | +16.67 | -- | -- |
| 2025/12/16 | 28.8 | -0.4 | -1.37 | 122 | 351.92 | 3 | 2.46 | 8.63 | 2.45 | 8.65 | 2.46 | +0.02 | +66.67 | -- | -- |
| 2025/12/15 | 29.2 | +0.45 | +1.57 | 195 | 565.43 | 20 | 10.26 | 57.24 | 10.12 | 57.91 | 10.24 | +0.67 | +335 | -- | -- |
| 2025/11/26 | 27.6 | +0.1 | +0.36 | 105 | 291.52 | 15 | 14.29 | 41.56 | 14.26 | 41.66 | 14.29 | +0.09 | +60 | -- | -- |
| 2025/11/25 | 27.5 | +0.2 | +0.73 | 73 | 200.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/24 | 27.3 | -0.15 | -0.55 | 61 | 166.65 | 9 | 14.75 | 24.61 | 14.77 | 24.64 | 14.79 | +0.03 | +33.33 | -- | -- |
| 2025/11/21 | 27.45 | -0.3 | -1.08 | 104 | 285.44 | 6 | 5.77 | 16.47 | 5.77 | 16.57 | 5.81 | +0.1 | +175 | -- | -- |
| 2025/11/20 | 27.75 | +0.3 | +1.09 | 74 | 206.1 | 8 | 10.81 | 22.24 | 10.79 | 22.25 | 10.79 | +0.01 | +6.25 | -- | -- |
| 2025/11/19 | 27.45 | +0.05 | +0.18 | 76 | 207.75 | 7 | 9.21 | 19.19 | 9.24 | 19.14 | 9.21 | -0.06 | -78.57 | -- | -- |
| 2025/11/18 | 27.4 | -0.9 | -3.18 | 216 | 594.5 | 31 | 14.35 | 85.14 | 14.32 | 86 | 14.47 | +0.87 | +280.65 | -- | -- |
| 2025/11/17 | 28.3 | -0.85 | -2.92 | 219 | 627.5 | 29 | 13.24 | 83 | 13.23 | 82.58 | 13.16 | -0.42 | -146.55 | -- | -- |
| 2025/11/14 | 29.15 | +0.4 | +1.39 | 181 | 525.16 | 6 | 3.31 | 17.33 | 3.3 | 17.43 | 3.32 | +0.1 | +166.67 | -- | -- |
| 2025/11/13 | 28.75 | +0.5 | +1.77 | 347 | 999.2 | 80 | 23.05 | 229.93 | 23.01 | 230.66 | 23.08 | +0.73 | +91.25 | -- | -- |
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。
