6271
108
TWD-1.50 (-1.37%)
2025.05.28收盤
同欣電－現股當沖
同欣電最新現股當沖狀況
整理同欣電最新(2025/05/27) 當沖狀況。整體成交張數為195張，佔整體市場成交張數的34.4%。當日現股當沖之總損益為+2.95萬元、每張平均損益則為+151元。
開盤價
111
收盤價
108
當日範圍
107 - 111.5
成交張數
424
開盤價(昨)
109.5
收盤價(昨)
109.5
昨日範圍
109 - 111.5
成交張數(昨)
567
成交金額
4615.70萬
成交金額(昨)
6246.89萬
52週範圍
83.9 - 160
發行股數
2億
市值
226億
現股當沖－歷史逐日資訊
開盤價
111
收盤價
108
成交張數
424
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(%) | ||||||
| 2025/05/29 | 111 | +3 | +2.78 | 441 | 4,853.6 | 82 | 18.61 | 897.95 | 18.5 | 903.55 | 18.62 | +5.6 | +682.93 | 0 | 0 |
| 2025/05/28 | 108 | -1.5 | -1.37 | 431 | 4,696.37 | 97 | 22.48 | 1,060.05 | 22.57 | 1,058.3 | 22.53 | -1.75 | -180.41 | 0 | 0 |
| 2025/05/27 | 109.5 | +1 | +0.92 | 567 | 6,244.58 | 195 | 34.4 | 2,145.2 | 34.35 | 2,148.15 | 34.4 | +2.95 | +151.28 | 0 | 0 |
| 2025/05/26 | 108.5 | -3 | -2.69 | 651 | 7,129.83 | 183 | 28.11 | 2,006.15 | 28.14 | 2,010.65 | 28.2 | +4.5 | +245.9 | 0 | 0 |
| 2025/05/23 | 111.5 | +1 | +0.9 | 684 | 7,648.34 | 182 | 26.6 | 2,030.85 | 26.55 | 2,033.95 | 26.59 | +3.1 | +170.33 | 0 | 0 |
| 2025/05/22 | 110.5 | +0.5 | +0.45 | 432 | 4,747.71 | 108 | 25.02 | 1,183.65 | 24.93 | 1,188.1 | 25.02 | +4.45 | +412.04 | 0 | 0 |
| 2025/05/21 | 110 | +2 | +1.85 | 959 | 10,463.04 | 201 | 20.95 | 2,189.15 | 20.92 | 2,193.4 | 20.96 | +4.25 | +211.44 | 1 | 0.1 |
| 2025/05/20 | 108 | -1 | -0.92 | 757 | 8,246.2 | 186 | 24.56 | 2,033.15 | 24.66 | 2,027.6 | 24.59 | -5.55 | -298.39 | 0 | 0 |
| 2025/05/19 | 109 | -3.5 | -3.11 | 509 | 5,596.06 | 105 | 20.63 | 1,155.3 | 20.64 | 1,159.25 | 20.72 | +3.95 | +376.19 | 0 | 0 |
| 2025/05/16 | 112.5 | +0.5 | +0.45 | 432 | 4,834.36 | 96 | 22.22 | 1,070.45 | 22.14 | 1,075.65 | 22.25 | +5.2 | +541.67 | 0 | 0 |
| 2025/05/15 | 112 | +0.5 | +0.45 | 279 | 3,110.26 | 60 | 21.52 | 668.35 | 21.49 | 669.25 | 21.52 | +0.9 | +150 | 0 | 0 |
| 2025/05/14 | 111.5 | +2 | +1.83 | 677 | 7,536.92 | 69 | 10.19 | 765.9 | 10.16 | 767 | 10.18 | +1.1 | +159.42 | 0 | 0 |
| 2025/05/13 | 109.5 | +0 | +0 | 631 | 6,992.58 | 151 | 23.93 | 1,672.75 | 23.92 | 1,677.55 | 23.99 | +4.8 | +317.88 | 0 | 0 |
| 2025/05/12 | 109.5 | +1.5 | +1.39 | 558 | 6,112.61 | 127 | 22.76 | 1,386.85 | 22.69 | 1,391.75 | 22.77 | +4.9 | +385.83 | 0 | 0 |
| 2025/05/09 | 108 | +0.5 | +0.47 | 393 | 4,232.03 | 140 | 35.65 | 1,509 | 35.66 | 1,510.8 | 35.7 | +1.8 | +128.57 | 0 | 0 |
| 2025/05/08 | 107.5 | +2.5 | +2.38 | 501 | 5,363.75 | 133 | 26.56 | 1,421.5 | 26.5 | 1,426 | 26.59 | +4.5 | +338.35 | 0 | 0 |
| 2025/05/07 | 105 | +0.5 | +0.48 | 690 | 7,240.91 | 195 | 28.25 | 2,043.75 | 28.23 | 2,050.8 | 28.32 | +7.05 | +361.54 | 1 | 0.14 |
| 2025/05/06 | 104.5 | +1 | +0.97 | 448 | 4,675.65 | 106 | 23.67 | 1,101.5 | 23.56 | 1,108.65 | 23.71 | +7.15 | +674.53 | 0 | 0 |
| 2025/05/05 | 103.5 | -3 | -2.82 | 875 | 9,088.89 | 314 | 35.87 | 3,259.15 | 35.86 | 3,275.35 | 36.04 | +16.2 | +515.92 | 1 | 0.11 |
| 2025/05/02 | 106.5 | +1 | +0.95 | 620 | 6,627.5 | 129 | 20.81 | 1,378.5 | 20.8 | 1,381.45 | 20.84 | +2.95 | +228.68 | 0 | 0 |
| 2025/04/30 | 105.5 | -2 | -1.86 | 610 | 6,503.49 | 142 | 23.28 | 1,514.5 | 23.29 | 1,517.75 | 23.34 | +3.25 | +228.87 | 0 | 0 |
| 2025/04/29 | 107.5 | +1 | +0.94 | 998 | 10,721.74 | 307 | 30.76 | 3,294.05 | 30.72 | 3,300.05 | 30.78 | +6 | +195.44 | 0 | 0 |
| 2025/04/28 | 106.5 | +3.5 | +3.4 | 1,005 | 10,655.34 | 212 | 21.1 | 2,236.6 | 20.99 | 2,250.85 | 21.12 | +14.25 | +672.17 | 0 | 0 |
| 2025/04/25 | 103 | +2.5 | +2.49 | 863 | 8,923.21 | 277 | 32.1 | 2,857.05 | 32.02 | 2,863.75 | 32.09 | +6.7 | +241.88 | 0 | 0 |
| 2025/04/24 | 100.5 | -1.5 | -1.47 | 632 | 6,388.65 | 174 | 27.55 | 1,759.45 | 27.54 | 1,763.9 | 27.61 | +4.45 | +255.75 | 0 | 0 |
| 2025/04/23 | 102 | +3.9 | +3.98 | 1,531 | 15,587.21 | 501 | 32.72 | 5,098.5 | 32.71 | 5,100.75 | 32.72 | +2.25 | +44.91 | 0 | 0 |
| 2025/04/22 | 98.1 | +0.6 | +0.62 | 920 | 9,010.59 | 387 | 42.07 | 3,779.52 | 41.95 | 3,799.22 | 42.16 | +19.7 | +509.04 | 0 | 0 |
| 2025/04/21 | 97.5 | -2.1 | -2.11 | 1,269 | 12,508.7 | 478 | 37.65 | 4,715.92 | 37.7 | 4,720.98 | 37.74 | +5.06 | +105.86 | 0 | 0 |
| 2025/04/18 | 99.6 | +1.1 | +1.12 | 2,542 | 25,629.68 | 987 | 38.83 | 9,939.78 | 38.78 | 9,954.86 | 38.84 | +15.08 | +152.79 | 0 | 0 |
| 2025/04/17 | 98.5 | +1.2 | +1.23 | 991 | 9,685.25 | 336 | 33.92 | 3,275.36 | 33.82 | 3,287.88 | 33.95 | +12.52 | +372.62 | 1 | 0.1 |
| 2025/04/16 | 97.3 | -3.2 | -3.18 | 1,422 | 13,951.8 | 353 | 24.82 | 3,462.44 | 24.82 | 3,470.54 | 24.88 | +8.1 | +229.46 | 0 | 0 |
| 2025/04/15 | 100.5 | +4.3 | +4.47 | 2,258 | 22,364.32 | 606 | 26.84 | 5,977.06 | 26.73 | 6,010.16 | 26.87 | +33.1 | +546.2 | 0 | 0 |
| 2025/04/14 | 96.2 | +1.6 | +1.69 | 2,252 | 21,876.04 | 794 | 35.26 | 7,689.97 | 35.15 | 7,738.2 | 35.37 | +48.23 | +607.43 | 6 | 0.27 |
| 2025/04/11 | 94.6 | +2.4 | +2.6 | 2,142 | 19,742.76 | 805 | 37.58 | 7,358.95 | 37.27 | 7,404.08 | 37.5 | +45.13 | +560.62 | 0 | 0 |
| 2025/04/10 | 92.2 | +8.3 | +9.89 | 1,232 | 11,361.7 | 78 | 6.33 | 719.13 | 6.33 | 718.88 | 6.33 | -0.25 | -32.05 | 0 | 0 |
| 2025/04/09 | 83.9 | -9.3 | -9.98 | 2,827 | 24,601.5 | 878 | 31.06 | 7,706.24 | 31.32 | 7,725.16 | 31.4 | +18.92 | +215.49 | 0 | 0 |
| 2025/04/08 | 93.2 | -10.3 | -9.95 | 1,939 | 18,138.64 | 343 | 17.69 | 3,213.69 | 17.72 | 3,217.93 | 17.74 | +4.24 | +123.62 | 0 | 0 |
| 2025/04/07 | 103.5 | -11.5 | -10 | 185 | 1,913.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 115 | +0.5 | +0.44 | 465 | 5,316.79 | 182 | 39.18 | 2,082.4 | 39.17 | 2,081.5 | 39.15 | -0.9 | -49.45 | 0 | 0 |
| 2025/04/01 | 114.5 | +4 | +3.62 | 877 | 9,985.16 | 254 | 28.95 | 2,876.9 | 28.81 | 2,879.8 | 28.84 | +2.9 | +114.17 | 0 | 0 |
| 2025/03/31 | 110.5 | -7 | -5.96 | 2,132 | 23,849.82 | 485 | 22.75 | 5,446.6 | 22.84 | 5,447.9 | 22.84 | +1.3 | +26.8 | 1 | 0.05 |
| 2025/03/28 | 117.5 | -4 | -3.29 | 1,596 | 18,918.54 | 284 | 17.79 | 3,396.95 | 17.96 | 3,352.6 | 17.72 | -44.35 | -1,561.62 | 6 | 0.38 |
| 2025/03/27 | 121.5 | -1.5 | -1.22 | 924 | 11,248.68 | 215 | 23.27 | 2,623.6 | 23.32 | 2,617.9 | 23.27 | -5.7 | -265.12 | 1 | 0.11 |
| 2025/03/26 | 123 | +3 | +2.5 | 2,324 | 28,515.38 | 550 | 23.66 | 6,727.5 | 23.59 | 6,752.05 | 23.68 | +24.55 | +446.36 | 0 | 0 |
| 2025/03/25 | 120 | +2.5 | +2.13 | 2,208 | 26,445.22 | 654 | 29.62 | 7,779.35 | 29.42 | 7,871.7 | 29.77 | +92.35 | +1,412.08 | 0 | 0 |
| 2025/03/24 | 117.5 | -1.5 | -1.26 | 455 | 5,396.74 | 56 | 12.3 | 666.75 | 12.35 | 662.4 | 12.27 | -4.35 | -776.79 | 0 | 0 |
| 2025/03/21 | 119 | +1 | +0.85 | 2,182 | 26,211.12 | 1,001 | 45.87 | 12,029.45 | 45.89 | 12,041.25 | 45.94 | +11.8 | +117.88 | 0 | 0 |
| 2025/03/20 | 118 | +2.5 | +2.16 | 477 | 5,611.81 | 131 | 27.48 | 1,538.55 | 27.42 | 1,542.45 | 27.49 | +3.9 | +297.71 | 0 | 0 |
| 2025/03/19 | 115.5 | -2 | -1.7 | 770 | 8,945.69 | 159 | 20.65 | 1,854.25 | 20.73 | 1,857.85 | 20.77 | +3.6 | +226.42 | 0 | 0 |
| 2025/03/18 | 117.5 | +0.5 | +0.43 | 333 | 3,902.37 | 67 | 20.13 | 785.45 | 20.13 | 785.85 | 20.14 | +0.4 | +59.7 | 0 | 0 |
| 2025/03/17 | 117 | +0 | +0 | 304 | 3,572.86 | 53 | 17.45 | 624.9 | 17.49 | 626.25 | 17.53 | +1.35 | +254.72 | 0 | 0 |
| 2025/03/14 | 117 | +2.5 | +2.18 | 808 | 9,436.72 | 219 | 27.09 | 2,539.8 | 26.91 | 2,558.2 | 27.11 | +18.4 | +840.18 | 2 | 0.25 |
| 2025/03/13 | 114.5 | -2 | -1.72 | 1,291 | 14,998.26 | 278 | 21.53 | 3,238.1 | 21.59 | 3,239.25 | 21.6 | +1.15 | +41.37 | 3 | 0.23 |
| 2025/03/12 | 116.5 | -0.5 | -0.43 | 1,229 | 14,396.84 | 263 | 21.4 | 3,080.25 | 21.4 | 3,083.45 | 21.42 | +3.2 | +121.67 | 0 | 0 |
| 2025/03/11 | 117 | -3 | -2.5 | 1,476 | 17,172.02 | 292 | 19.78 | 3,391.05 | 19.75 | 3,397.2 | 19.78 | +6.15 | +210.62 | 0 | 0 |
| 2025/03/10 | 120 | +0 | +0 | 503 | 6,056.52 | 72 | 14.31 | 866.55 | 14.31 | 868.35 | 14.34 | +1.8 | +250 | 0 | 0 |
| 2025/03/07 | 120 | -2 | -1.64 | 937 | 11,302.86 | 134 | 14.3 | 1,617.15 | 14.31 | 1,620.9 | 14.34 | +3.75 | +279.85 | 0 | 0 |
| 2025/03/06 | 122 | -1 | -0.81 | 704 | 8,614.54 | 166 | 23.6 | 2,034.1 | 23.61 | 2,033.9 | 23.61 | -0.2 | -12.05 | 0 | 0 |
| 2025/03/05 | 123 | +1 | +0.82 | 919 | 11,284.85 | 194 | 21.12 | 2,380.65 | 21.1 | 2,387.9 | 21.16 | +7.25 | +373.71 | 0 | 0 |
| 2025/03/04 | 122 | +0.5 | +0.41 | 956 | 11,610.55 | 234 | 24.47 | 2,833.65 | 24.41 | 2,836.05 | 24.43 | +2.4 | +102.56 | 2 | 0.21 |
| 2025/03/03 | 121.5 | -4.5 | -3.57 | 1,961 | 23,901.99 | 402 | 20.5 | 4,896.05 | 20.48 | 4,908.05 | 20.53 | +12 | +298.51 | 0 | 0 |
| 2025/02/27 | 126 | -2.5 | -1.95 | 803 | 10,209.11 | 127 | 15.81 | 1,619.35 | 15.86 | 1,620.7 | 15.88 | +1.35 | +106.3 | 0 | 0 |
| 2025/02/26 | 128.5 | -0.5 | -0.39 | 581 | 7,487.49 | 155 | 26.67 | 1,996.85 | 26.67 | 1,998.1 | 26.69 | +1.25 | +80.65 | 0 | 0 |
| 2025/02/25 | 129 | -3 | -2.27 | 1,173 | 15,187.57 | 184 | 15.68 | 2,384.95 | 15.7 | 2,386.95 | 15.72 | +2 | +108.7 | 0 | 0 |
| 2025/02/24 | 132 | -0.5 | -0.38 | 674 | 8,863.41 | 167 | 24.77 | 2,193.8 | 24.75 | 2,199.3 | 24.81 | +5.5 | +329.34 | 0 | 0 |
| 2025/02/21 | 132.5 | -0.5 | -0.38 | 1,405 | 18,566.33 | 413 | 29.4 | 5,442 | 29.31 | 5,470.85 | 29.47 | +28.85 | +698.55 | 1 | 0.07 |
| 2025/02/20 | 133 | +1 | +0.76 | 896 | 11,863.6 | 161 | 17.97 | 2,128.95 | 17.95 | 2,135.6 | 18 | +6.65 | +413.04 | 0 | 0 |
| 2025/02/19 | 132 | +1.5 | +1.15 | 2,056 | 27,295.5 | 497 | 24.17 | 6,593.7 | 24.16 | 6,610.2 | 24.22 | +16.5 | +331.99 | 0 | 0 |
| 2025/02/18 | 130.5 | -1 | -0.76 | 1,158 | 15,216.56 | 193 | 16.66 | 2,538.8 | 16.68 | 2,535.85 | 16.67 | -2.95 | -152.85 | 0 | 0 |
| 2025/02/17 | 131.5 | +0.5 | +0.38 | 1,339 | 17,604.98 | 291 | 21.73 | 3,822.35 | 21.71 | 3,828 | 21.74 | +5.65 | +194.16 | 0 | 0 |
| 2025/02/14 | 131 | +2 | +1.55 | 2,858 | 37,303.09 | 737 | 25.79 | 9,607.9 | 25.76 | 9,626.45 | 25.81 | +18.55 | +251.7 | 2 | 0.07 |
| 2025/02/13 | 129 | +7 | +5.74 | 2,951 | 37,575.05 | 789 | 26.74 | 9,967.9 | 26.53 | 10,100 | 26.88 | +132.1 | +1,674.27 | 0 | 0 |
| 2025/02/12 | 122 | -1.5 | -1.21 | 1,059 | 13,050.86 | 235 | 22.18 | 2,905.1 | 22.26 | 2,895.9 | 22.19 | -9.2 | -391.49 | 0 | 0 |
| 2025/02/11 | 123.5 | -0.5 | -0.4 | 710 | 8,792.1 | 136 | 19.16 | 1,686.65 | 19.18 | 1,687.2 | 19.19 | +0.55 | +40.44 | 0 | 0 |
| 2025/02/10 | 124 | -2.5 | -1.98 | 793 | 9,886.64 | 165 | 20.8 | 2,056 | 20.8 | 2,059.6 | 20.83 | +3.6 | +218.18 | 0 | 0 |
| 2025/02/07 | 126.5 | -1 | -0.78 | 955 | 12,160.35 | 309 | 32.35 | 3,938.25 | 32.39 | 3,936.85 | 32.37 | -1.4 | -45.31 | 0 | 0 |
| 2025/02/06 | 127.5 | +3 | +2.41 | 1,746 | 22,117.77 | 651 | 37.29 | 8,220.55 | 37.17 | 8,259.65 | 37.34 | +39.1 | +600.61 | 0 | 0 |
| 2025/02/05 | 124.5 | +1 | +0.81 | 881 | 10,955.37 | 241 | 27.36 | 2,995.55 | 27.34 | 3,001.5 | 27.4 | +5.95 | +246.89 | 0 | 0 |
| 2025/02/04 | 123.5 | -2 | -1.59 | 942 | 11,714.96 | 259 | 27.49 | 3,224.15 | 27.52 | 3,228.2 | 27.56 | +4.05 | +156.37 | 0 | 0 |
| 2025/02/03 | 125.5 | -0.5 | -0.4 | 1,314 | 16,282.11 | 359 | 27.33 | 4,434.75 | 27.24 | 4,455.55 | 27.36 | +20.8 | +579.39 | 1 | 0.08 |
| 2025/01/22 | 126 | +1 | +0.8 | 627 | 7,864.34 | 191 | 30.46 | 2,389.3 | 30.38 | 2,399 | 30.5 | +9.7 | +507.85 | 0 | 0 |
| 2025/01/21 | 125 | +0.5 | +0.4 | 504 | 6,280.19 | 172 | 34.14 | 2,140.15 | 34.08 | 2,144.7 | 34.15 | +4.55 | +264.53 | 0 | 0 |
| 2025/01/20 | 124.5 | -0.5 | -0.4 | 902 | 11,181.09 | 238 | 26.37 | 2,947.05 | 26.36 | 2,960.25 | 26.48 | +13.2 | +554.62 | 0 | 0 |
| 2025/01/17 | 125 | +1 | +0.81 | 593 | 7,365.31 | 143 | 24.13 | 1,769.9 | 24.03 | 1,779.5 | 24.16 | +9.6 | +671.33 | 0 | 0 |
| 2025/01/16 | 124 | +2 | +1.64 | 532 | 6,609.03 | 144 | 27.05 | 1,784.9 | 27.01 | 1,788.35 | 27.06 | +3.45 | +239.58 | 0 | 0 |
| 2025/01/15 | 122 | +0 | +0 | 773 | 9,471.15 | 217 | 28.07 | 2,655.75 | 28.04 | 2,661.85 | 28.1 | +6.1 | +281.11 | 0 | 0 |
| 2025/01/14 | 122 | +3.5 | +2.95 | 711 | 8,607.77 | 211 | 29.67 | 2,542.65 | 29.54 | 2,548.4 | 29.61 | +5.75 | +272.51 | 0 | 0 |
| 2025/01/13 | 118.5 | -5 | -4.05 | 2,337 | 27,822.75 | 669 | 28.63 | 7,960.4 | 28.61 | 7,970.45 | 28.65 | +10.05 | +150.22 | 0 | 0 |
| 2025/01/10 | 123.5 | -6.5 | -5 | 2,227 | 28,043.27 | 549 | 24.65 | 6,904.9 | 24.62 | 6,899.15 | 24.6 | -5.75 | -104.74 | 0 | 0 |
| 2025/01/09 | 130 | -6 | -4.41 | 1,374 | 18,267.06 | 262 | 19.07 | 3,481.95 | 19.06 | 3,487.55 | 19.09 | +5.6 | +213.74 | 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。
