5460
12.6
TWD+0.00 (0.00%)
2025.04.18收盤
同協－現股當沖
同協最新現股當沖狀況
整理同協最新(2025/04/18) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的3.03%。當日現股當沖之總損益為+200元、每張平均損益則為+200元。
開盤價
12.4
收盤價
12.6
當日範圍
12.4 - 12.65
成交張數
33
開盤價(昨)
12.5
收盤價(昨)
12.6
昨日範圍
12.4 - 12.6
成交張數(昨)
70
成交金額
41.50萬
成交金額(昨)
87.68萬
52週範圍
10.25 - 22.7
發行股數
5878萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
12.4
收盤價
12.6
成交張數
33
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(%) | ||||||
| 2025/04/18 | 12.6 | +0 | +0 | 33 | 41.49 | 1 | 3.03 | 1.24 | 2.99 | 1.26 | 3.04 | +0.02 | +200 | 0 | 0 |
| 2025/04/17 | 12.6 | +0.1 | +0.8 | 70 | 87.68 | 2 | 2.86 | 2.49 | 2.84 | 2.51 | 2.86 | +0.02 | +100 | 0 | 0 |
| 2025/04/16 | 12.5 | +0.1 | +0.81 | 41 | 50.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 12.4 | +0.5 | +4.2 | 47 | 57.72 | 5 | 10.64 | 6.04 | 10.47 | 6.14 | 10.65 | +0.1 | +200 | 0 | 0 |
| 2025/04/14 | 11.9 | +0.45 | +3.93 | 39 | 46.09 | 1 | 2.56 | 1.16 | 2.52 | 1.19 | 2.57 | +0.03 | +250 | 0 | 0 |
| 2025/04/11 | 11.45 | +0.2 | +1.78 | 77 | 87.17 | 9 | 11.69 | 10.06 | 11.55 | 10.27 | 11.78 | +0.2 | +227.78 | 0 | 0 |
| 2025/04/10 | 11.25 | +1 | +9.76 | 378 | 415.5 | 25 | 6.61 | 27.41 | 6.6 | 28.05 | 6.75 | +0.65 | +260 | 0 | 0 |
| 2025/04/09 | 10.25 | -1.05 | -9.29 | 390 | 423.27 | 18 | 4.62 | 19.05 | 4.5 | 19.34 | 4.57 | +0.28 | +158.33 | 0 | 0 |
| 2025/04/08 | 11.3 | -1.15 | -9.24 | 1,267 | 1,430.59 | 36 | 2.84 | 40.88 | 2.86 | 41.54 | 2.9 | +0.66 | +183.33 | 0 | 0 |
| 2025/04/07 | 12.45 | -1.35 | -9.78 | 245 | 304.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 13.8 | +0.15 | +1.1 | 20 | 27 | 1 | 5.08 | 1.36 | 5.06 | 1.38 | 5.09 | +0.01 | +100 | 0 | 0 |
| 2025/04/01 | 13.65 | +0.2 | +1.49 | 51 | 69.61 | 1 | 1.95 | 1.35 | 1.94 | 1.36 | 1.95 | +0.01 | +100 | 0 | 0 |
| 2025/03/31 | 13.45 | -0.7 | -4.95 | 165 | 225.13 | 50 | 30.23 | 68.57 | 30.46 | 67.27 | 29.88 | -1.3 | -261 | 1 | 0.6 |
| 2025/03/28 | 14.15 | -0.3 | -2.08 | 149 | 210.78 | 12 | 8.07 | 16.92 | 8.03 | 17.06 | 8.09 | +0.14 | +116.67 | 0 | 0 |
| 2025/03/27 | 14.45 | -0.1 | -0.69 | 76 | 109.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 14.55 | -0.1 | -0.68 | 42 | 60.39 | 4 | 9.63 | 5.78 | 9.56 | 5.82 | 9.63 | +0.04 | +100 | 0 | 0 |
| 2025/03/25 | 14.65 | +0.2 | +1.38 | 86 | 125.45 | 7 | 8.17 | 10.18 | 8.11 | 10.29 | 8.2 | +0.11 | +157.14 | 0 | 0 |
| 2025/03/24 | 14.45 | -0.4 | -2.69 | 148 | 215.73 | 9 | 6.1 | 13.11 | 6.07 | 13.05 | 6.05 | -0.06 | -61.11 | 0 | 0 |
| 2025/03/21 | 14.85 | -0.15 | -1 | 47 | 69.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 15 | +0.1 | +0.67 | 77 | 114.77 | 7 | 9.1 | 10.44 | 9.1 | 10.49 | 9.14 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/19 | 14.9 | +0.05 | +0.34 | 38 | 55.85 | 2 | 5.32 | 2.98 | 5.34 | 2.98 | 5.33 | -0.01 | -25 | 0 | 0 |
| 2025/03/18 | 14.85 | +0.05 | +0.34 | 23 | 34.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 14.8 | +0.15 | +1.02 | 42 | 62.12 | 1 | 2.36 | 1.47 | 2.37 | 1.48 | 2.38 | +0.01 | +100 | 0 | 0 |
| 2025/03/14 | 14.65 | -0.15 | -1.01 | 112 | 163.46 | 12 | 10.76 | 17.57 | 10.75 | 17.66 | 10.8 | +0.09 | +70.83 | 0 | 0 |
| 2025/03/13 | 14.8 | -0.3 | -1.99 | 148 | 221.47 | 14 | 9.47 | 21.23 | 9.59 | 21.06 | 9.51 | -0.17 | -125 | 0 | 0 |
| 2025/03/12 | 15.1 | -0.4 | -2.58 | 80 | 121.54 | 4 | 4.99 | 6.07 | 4.99 | 6.05 | 4.98 | -0.01 | -37.5 | 0 | 0 |
| 2025/03/11 | 15.5 | -0.15 | -0.96 | 99 | 148.93 | 14 | 14.18 | 21.05 | 14.14 | 21.21 | 14.24 | +0.16 | +114.29 | 1 | 1.01 |
| 2025/03/10 | 15.65 | +0.15 | +0.97 | 32 | 50.27 | 4 | 12.34 | 6.21 | 12.34 | 6.24 | 12.4 | +0.03 | +75 | 0 | 0 |
| 2025/03/07 | 15.5 | -0.25 | -1.59 | 83 | 129.6 | 1 | 1.2 | 1.56 | 1.2 | 1.55 | 1.2 | -0.01 | -100 | 0 | 0 |
| 2025/03/06 | 15.75 | +0.1 | +0.64 | 33 | 51.88 | 1 | 3.02 | 1.57 | 3.03 | 1.57 | 3.04 | +0.01 | +50 | 0 | 0 |
| 2025/03/05 | 15.65 | +0.1 | +0.64 | 54 | 84.65 | 4 | 7.37 | 6.24 | 7.37 | 6.26 | 7.4 | +0.02 | +50 | 0 | 0 |
| 2025/03/04 | 15.55 | +0.1 | +0.65 | 61 | 93.5 | 1 | 1.65 | 1.54 | 1.65 | 1.55 | 1.66 | +0.01 | +150 | 0 | 0 |
| 2025/03/03 | 15.45 | -0.4 | -2.52 | 125 | 191.73 | 17 | 13.65 | 26.18 | 13.66 | 26.05 | 13.59 | -0.14 | -79.41 | 0 | 0 |
| 2025/02/27 | 15.85 | +0 | +0 | 138 | 216.13 | 8 | 5.78 | 12.45 | 5.76 | 12.53 | 5.8 | +0.08 | +100 | 0 | 0 |
| 2025/02/26 | 15.85 | +0.25 | +1.6 | 93 | 146.54 | 8 | 8.57 | 12.53 | 8.55 | 12.68 | 8.65 | +0.15 | +193.75 | 0 | 0 |
| 2025/02/25 | 15.6 | +0.1 | +0.65 | 44 | 68.81 | 2 | 4.51 | 3.1 | 4.51 | 3.12 | 4.53 | +0.02 | +100 | 0 | 0 |
| 2025/02/24 | 15.5 | -0.05 | -0.32 | 67 | 103.99 | 3 | 4.48 | 4.68 | 4.5 | 4.66 | 4.48 | -0.03 | -83.33 | 0 | 0 |
| 2025/02/21 | 15.55 | -0.2 | -1.27 | 63 | 98.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 15.75 | +0 | +0 | 62 | 98.11 | 1 | 1.61 | 1.57 | 1.61 | 1.57 | 1.61 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 15.75 | +0.35 | +2.27 | 130 | 203.82 | 17 | 13.08 | 26.68 | 13.09 | 26.75 | 13.12 | +0.07 | +41.18 | 0 | 0 |
| 2025/02/18 | 15.4 | +0.05 | +0.33 | 50 | 77 | 5 | 10.01 | 7.7 | 10 | 7.69 | 9.99 | -0.01 | -20 | 0 | 0 |
| 2025/02/17 | 15.35 | -0.05 | -0.32 | 155 | 236.65 | 18 | 11.61 | 27.41 | 11.58 | 27.52 | 11.63 | +0.1 | +58.33 | 0 | 0 |
| 2025/02/14 | 15.4 | +0.05 | +0.33 | 68 | 104.03 | 2 | 2.96 | 3.08 | 2.96 | 3.09 | 2.97 | +0.01 | +50 | 0 | 0 |
| 2025/02/13 | 15.35 | +0.15 | +0.99 | 88 | 134.87 | 7 | 7.92 | 10.64 | 7.89 | 10.75 | 7.97 | +0.1 | +150 | 0 | 0 |
| 2025/02/12 | 15.2 | -0.1 | -0.65 | 151 | 229.4 | 24 | 15.93 | 36.31 | 15.83 | 36.82 | 16.05 | +0.51 | +210.42 | 0 | 0 |
| 2025/02/11 | 15.3 | -0.2 | -1.29 | 165 | 252.01 | 15 | 9.08 | 22.96 | 9.11 | 22.79 | 9.04 | -0.18 | -120 | 0 | 0 |
| 2025/02/10 | 15.5 | +0.15 | +0.98 | 137 | 211.19 | 19 | 13.82 | 29.3 | 13.87 | 29.39 | 13.92 | +0.1 | +50 | 0 | 0 |
| 2025/02/07 | 15.35 | +0 | +0 | 72 | 110.95 | 6 | 8.29 | 9.21 | 8.3 | 9.2 | 8.29 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/06 | 15.35 | +0.15 | +0.99 | 160 | 244.53 | 11 | 6.88 | 16.84 | 6.89 | 16.87 | 6.9 | +0.03 | +27.27 | 1 | 0.63 |
| 2025/02/05 | 15.2 | +0.5 | +3.4 | 103 | 154.93 | 6 | 5.82 | 8.98 | 5.8 | 9.05 | 5.84 | +0.07 | +125 | 0 | 0 |
| 2025/02/04 | 14.7 | +0.2 | +1.38 | 96 | 141.72 | 20 | 20.75 | 29.34 | 20.7 | 29.38 | 20.73 | +0.04 | +20 | 0 | 0 |
| 2025/02/03 | 14.5 | +0.15 | +1.05 | 108 | 152.55 | 13 | 12.07 | 18.3 | 11.99 | 18.55 | 12.16 | +0.26 | +196.15 | 0 | 0 |
| 2025/01/22 | 14.35 | +0.05 | +0.35 | 46 | 65.43 | 4 | 8.76 | 5.71 | 8.72 | 5.75 | 8.79 | +0.04 | +112.5 | 0 | 0 |
| 2025/01/21 | 14.3 | +0.1 | +0.7 | 51 | 73.21 | 2 | 3.9 | 2.85 | 3.89 | 2.85 | 3.89 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 14.2 | +0.25 | +1.79 | 82 | 115.88 | 20 | 24.31 | 28.11 | 24.26 | 28.2 | 24.33 | +0.08 | +40 | 0 | 0 |
| 2025/01/17 | 13.95 | -0.05 | -0.36 | 197 | 275.86 | 34 | 17.27 | 47.55 | 17.24 | 47.67 | 17.28 | +0.12 | +35.29 | 0 | 0 |
| 2025/01/16 | 14 | +0.2 | +1.45 | 225 | 313.8 | 71 | 31.54 | 98.83 | 31.49 | 99.19 | 31.61 | +0.36 | +51.41 | 0 | 0 |
| 2025/01/15 | 13.8 | +0.05 | +0.36 | 155 | 214.39 | 42 | 27.15 | 58.12 | 27.11 | 58.37 | 27.23 | +0.25 | +59.52 | 0 | 0 |
| 2025/01/14 | 13.75 | +0.4 | +3 | 233 | 314.34 | 44 | 18.92 | 58.95 | 18.75 | 59.33 | 18.87 | +0.38 | +86.36 | 0 | 0 |
| 2025/01/13 | 13.35 | -0.9 | -6.32 | 451 | 615.46 | 127 | 28.14 | 173.52 | 28.19 | 174.66 | 28.38 | +1.14 | +89.37 | 1 | 0.22 |
| 2025/01/10 | 14.25 | -0.15 | -1.04 | 196 | 278.38 | 39 | 19.93 | 55.34 | 19.88 | 55.59 | 19.97 | +0.26 | +66.67 | 0 | 0 |
| 2025/01/09 | 14.4 | -0.3 | -2.04 | 275 | 395.87 | 45 | 16.35 | 64.54 | 16.3 | 64.97 | 16.41 | +0.43 | +96.67 | 0 | 0 |
| 2025/01/08 | 14.7 | -0.1 | -0.68 | 161 | 236.66 | 24 | 14.86 | 35.17 | 14.86 | 35.23 | 14.88 | +0.06 | +22.92 | 0 | 0 |
| 2025/01/07 | 14.8 | -0.15 | -1 | 81 | 120.09 | 21 | 25.88 | 31.09 | 25.89 | 31.09 | 25.89 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 14.95 | -0.05 | -0.33 | 99 | 148.08 | 15 | 15.11 | 22.37 | 15.11 | 22.39 | 15.12 | +0.01 | +10 | 0 | 0 |
| 2025/01/03 | 15 | -0.05 | -0.33 | 118 | 177.23 | 31 | 26.23 | 46.45 | 26.21 | 46.52 | 26.25 | +0.07 | +22.58 | 0 | 0 |
| 2025/01/02 | 15.05 | +0 | +0 | 136 | 203.61 | 13 | 9.56 | 19.42 | 9.54 | 19.52 | 9.59 | +0.1 | +76.92 | 0 | 0 |
| 2024/12/31 | 15.05 | -0.05 | -0.33 | 76 | 114.53 | 6 | 7.85 | 8.98 | 7.84 | 9.01 | 7.87 | +0.03 | +50 | 0 | 0 |
| 2024/12/30 | 15.1 | +0 | +0 | 125 | 187.25 | 23 | 18.44 | 34.4 | 18.37 | 34.61 | 18.48 | +0.21 | +93.48 | 0 | 0 |
| 2024/12/27 | 15.1 | -0.1 | -0.66 | 315 | 483.97 | 173 | 54.95 | 267.7 | 55.31 | 267.23 | 55.22 | -0.47 | -27.46 | 0 | 0 |
| 2024/12/26 | 15.2 | +0.15 | +1 | 438 | 676.79 | 202 | 46.14 | 311.94 | 46.09 | 312.78 | 46.22 | +0.84 | +41.83 | 0 | 0 |
| 2024/12/25 | 15.05 | +0.1 | +0.67 | 173 | 259.2 | 19 | 11.01 | 28.57 | 11.02 | 28.66 | 11.06 | +0.08 | +42.11 | 0 | 0 |
| 2024/12/24 | 14.95 | +0 | +0 | 200 | 301.7 | 91 | 45.61 | 138.53 | 45.92 | 137.84 | 45.69 | -0.7 | -76.92 | 1 | 0.5 |
| 2024/12/23 | 14.95 | +0.25 | +1.7 | 102 | 151.94 | 20 | 19.59 | 29.77 | 19.59 | 29.75 | 19.58 | -0.01 | -7.5 | 0 | 0 |
| 2024/12/20 | 14.7 | -0.3 | -2 | 211 | 311.97 | 43 | 20.41 | 63.84 | 20.46 | 63.46 | 20.34 | -0.38 | -88.37 | 3 | 1.42 |
| 2024/12/19 | 15 | +0.35 | +2.39 | 222 | 327.11 | 71 | 31.96 | 103.89 | 31.76 | 104.89 | 32.07 | +1.01 | +142.25 | 0 | 0 |
| 2024/12/18 | 14.65 | -0.15 | -1.01 | 1,505 | 2,156.28 | 647 | 42.99 | 927.29 | 43 | 929.05 | 43.09 | +1.75 | +27.13 | 8 | 0.53 |
| 2024/12/17 | 14.8 | -0.4 | -2.63 | 534 | 802.9 | 104 | 19.49 | 156.34 | 19.47 | 155.66 | 19.39 | -0.67 | -64.42 | 2 | 0.37 |
| 2024/12/16 | 15.2 | -0.5 | -3.18 | 294 | 453.51 | 65 | 22.14 | 100.23 | 22.1 | 100.59 | 22.18 | +0.36 | +55.38 | 0 | 0 |
| 2024/12/13 | 15.7 | -0.45 | -2.79 | 427 | 670.52 | 68 | 15.92 | 106.53 | 15.89 | 107.39 | 16.02 | +0.86 | +126.47 | 1 | 0.23 |
| 2024/12/12 | 16.15 | -0.3 | -1.82 | 305 | 496.52 | 71 | 23.27 | 115.19 | 23.2 | 115.38 | 23.24 | +0.2 | +27.46 | 3 | 0.98 |
| 2024/12/11 | 16.45 | +0 | +0 | 137 | 227.32 | 33 | 24.12 | 54.88 | 24.14 | 55 | 24.2 | +0.12 | +34.85 | 0 | 0 |
| 2024/12/10 | 16.45 | -0.15 | -0.9 | 216 | 358.07 | 57 | 26.38 | 94.22 | 26.31 | 94.72 | 26.45 | +0.51 | +88.6 | 0 | 0 |
| 2024/12/09 | 16.6 | -0.65 | -3.77 | 374 | 627.75 | 23 | 6.15 | 38.88 | 6.19 | 38.54 | 6.14 | -0.34 | -145.65 | 0 | 0 |
| 2024/12/06 | 17.25 | -0.2 | -1.15 | 335 | 579.98 | 89 | 26.58 | 153.74 | 26.51 | 154.83 | 26.7 | +1.09 | +123.03 | 0 | 0 |
| 2024/12/05 | 17.45 | -0.15 | -0.85 | 394 | 700.41 | 83 | 21.06 | 146.84 | 20.97 | 148.25 | 21.17 | +1.41 | +169.28 | 0 | 0 |
| 2024/12/04 | 17.6 | +0.5 | +2.92 | 307 | 533.71 | 66 | 21.49 | 114.49 | 21.45 | 114.8 | 21.51 | +0.31 | +46.97 | 1 | 0.33 |
| 2024/12/03 | 17.1 | -0.05 | -0.29 | 195 | 334.09 | 27 | 13.87 | 46.4 | 13.89 | 46.4 | 13.89 | +0.01 | +1.85 | 0 | 0 |
| 2024/12/02 | 17.15 | -0.35 | -2 | 250 | 431.83 | 46 | 18.41 | 79.5 | 18.41 | 79.73 | 18.46 | +0.23 | +50 | 0 | 0 |
| 2024/11/29 | 17.5 | +0.4 | +2.34 | 280 | 487.74 | 64 | 22.87 | 110.8 | 22.72 | 111.14 | 22.79 | +0.34 | +53.12 | 1 | 0.36 |
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。
