4506
113
TWD+0.50 (0.44%)
2025.06.27收盤
崇友－現股當沖
崇友最新現股當沖狀況
整理崇友最新(2025/06/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的2.53%。當日現股當沖之總損益為+1,500元、每張平均損益則為+750元。
開盤價
112
收盤價
113
當日範圍
112 - 113.5
成交張數
79
開盤價(昨)
112
收盤價(昨)
112.5
昨日範圍
112 - 112.5
成交張數(昨)
53
成交金額
888.55萬
成交金額(昨)
594.95萬
52週範圍
96 - 115.5
發行股數
2億
市值
200億
現股當沖－歷史逐日資訊
開盤價
112
收盤價
113
成交張數
79
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(%) | ||||||
| 2025/06/30 | 113 | +0 | +0 | 76 | 858.9 | 4 | 5.26 | 45.1 | 5.25 | 45.25 | 5.27 | +0.15 | +375 | 0 | 0 |
| 2025/06/27 | 113 | +0.5 | +0.44 | 79 | 888.55 | 2 | 2.53 | 22.4 | 2.52 | 22.55 | 2.54 | +0.15 | +750 | 0 | 0 |
| 2025/06/26 | 112.5 | +0.5 | +0.45 | 53 | 594.95 | 4 | 7.55 | 44.9 | 7.55 | 45 | 7.56 | +0.1 | +250 | 0 | 0 |
| 2025/06/25 | 112 | -0.5 | -0.44 | 103 | 1,156.55 | 6 | 5.83 | 67.35 | 5.82 | 67.95 | 5.88 | +0.6 | +1,000 | 0 | 0 |
| 2025/06/24 | 112.5 | +0.5 | +0.45 | 53 | 598.8 | 4 | 7.55 | 45.15 | 7.54 | 45.15 | 7.54 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 112 | +0 | +0 | 40 | 446.6 | 8 | 20 | 89.4 | 20.02 | 89.35 | 20.01 | -0.05 | -62.5 | 0 | 0 |
| 2025/06/20 | 112 | -1 | -0.88 | 78 | 874.3 | 2 | 2.56 | 22.4 | 2.56 | 22.4 | 2.56 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 113 | +0.5 | +0.44 | 65 | 733.65 | 3 | 4.62 | 33.85 | 4.61 | 33.85 | 4.61 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 112.5 | +0 | +0 | 63 | 708.95 | 1 | 1.59 | 11.3 | 1.59 | 11.25 | 1.59 | -0.05 | -500 | 0 | 0 |
| 2025/06/17 | 112.5 | +0 | +0 | 58 | 652.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 112.5 | -0.5 | -0.44 | 57 | 639.75 | 10 | 17.54 | 112.5 | 17.58 | 112.5 | 17.58 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 113 | -0.5 | -0.44 | 79 | 889.4 | 1 | 1.27 | 11.2 | 1.26 | 11.35 | 1.28 | +0.15 | +1,500 | 0 | 0 |
| 2025/06/12 | 113.5 | +0.5 | +0.44 | 28 | 317.25 | 3 | 10.71 | 34.15 | 10.76 | 34.05 | 10.73 | -0.1 | -333.33 | 0 | 0 |
| 2025/06/11 | 113 | +0 | +0 | 80 | 911.55 | 16 | 20 | 182.35 | 20 | 182.55 | 20.03 | +0.2 | +125 | 0 | 0 |
| 2025/06/10 | 113 | +0.5 | +0.44 | 42 | 474 | 5 | 11.9 | 56.5 | 11.92 | 56.55 | 11.93 | +0.05 | +100 | 0 | 0 |
| 2025/06/09 | 112.5 | +0 | +0 | 50 | 561 | 1 | 2 | 11.25 | 2.01 | 11.25 | 2.01 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 112.5 | -0.5 | -0.44 | 77 | 865.6 | 6 | 7.79 | 67.35 | 7.78 | 67.45 | 7.79 | +0.1 | +166.67 | 0 | 0 |
| 2025/06/05 | 113 | -1.5 | -1.31 | 77 | 873.1 | 4 | 5.19 | 45.4 | 5.2 | 45.4 | 5.2 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 114.5 | -0.5 | -0.43 | 43 | 492.4 | 4 | 9.3 | 46.1 | 9.36 | 46.05 | 9.35 | -0.05 | -125 | 0 | 0 |
| 2025/06/03 | 115 | +0 | +0 | 73 | 843 | 6 | 8.22 | 69.55 | 8.25 | 69.4 | 8.23 | -0.15 | -250 | 0 | 0 |
| 2025/06/02 | 115 | +0.5 | +0.44 | 48 | 551.4 | 4 | 8.33 | 46.05 | 8.35 | 45.85 | 8.32 | -0.2 | -500 | 0 | 0 |
| 2025/05/29 | 114.5 | +1 | +0.88 | 69 | 787.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 113.5 | -2 | -1.73 | 97 | 1,109 | 3 | 3.09 | 34.25 | 3.09 | 34.4 | 3.1 | +0.15 | +500 | 0 | 0 |
| 2025/05/27 | 115.5 | +3 | +2.67 | 223 | 2,554.75 | 19 | 8.52 | 217.05 | 8.5 | 218.9 | 8.57 | +1.85 | +973.68 | 0 | 0 |
| 2025/05/26 | 112.5 | +0 | +0 | 43 | 483.9 | 2 | 4.65 | 22.5 | 4.65 | 22.5 | 4.65 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 112.5 | +1 | +0.9 | 53 | 595 | 5 | 9.43 | 56 | 9.41 | 56.2 | 9.45 | +0.2 | +400 | 0 | 0 |
| 2025/05/22 | 111.5 | -0.5 | -0.45 | 46 | 513.25 | 2 | 4.35 | 22.3 | 4.34 | 22.25 | 4.34 | -0.05 | -250 | 0 | 0 |
| 2025/05/21 | 112 | +1 | +0.9 | 104 | 1,163.05 | 16 | 15.38 | 178.8 | 15.37 | 178.9 | 15.38 | +0.1 | +62.5 | 0 | 0 |
| 2025/05/20 | 111 | +1 | +0.91 | 52 | 574.95 | 2 | 3.85 | 22.1 | 3.84 | 22.15 | 3.85 | +0.05 | +250 | 0 | 0 |
| 2025/05/19 | 110 | +1 | +0.92 | 58 | 638.7 | 3 | 5.17 | 33.05 | 5.17 | 33.15 | 5.19 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/16 | 109 | -0.5 | -0.46 | 140 | 1,528.65 | 21 | 15 | 229 | 14.98 | 230.6 | 15.09 | +1.6 | +761.9 | 0 | 0 |
| 2025/05/15 | 109.5 | +0 | +0 | 55 | 599.65 | 4 | 7.27 | 43.6 | 7.27 | 43.8 | 7.3 | +0.2 | +500 | 0 | 0 |
| 2025/05/14 | 109.5 | -1.5 | -1.35 | 104 | 1,140.35 | 12 | 11.54 | 131.5 | 11.53 | 131.75 | 11.55 | +0.25 | +208.33 | 0 | 0 |
| 2025/05/13 | 111 | +1.5 | +1.37 | 112 | 1,228.15 | 23 | 20.54 | 251.3 | 20.46 | 252.5 | 20.56 | +1.2 | +521.74 | 0 | 0 |
| 2025/05/12 | 109.5 | -1.5 | -1.35 | 130 | 1,421.3 | 8 | 6.15 | 87.25 | 6.14 | 87.5 | 6.16 | +0.25 | +312.5 | 0 | 0 |
| 2025/05/09 | 111 | +0 | +0 | 95 | 1,048.3 | 9 | 9.47 | 99.25 | 9.47 | 99.55 | 9.5 | +0.3 | +333.33 | 0 | 0 |
| 2025/05/08 | 111 | -1 | -0.89 | 114 | 1,275.15 | 12 | 10.53 | 134.5 | 10.55 | 134.55 | 10.55 | +0.05 | +41.67 | 0 | 0 |
| 2025/05/07 | 112 | -0.5 | -0.44 | 118 | 1,331.4 | 8 | 6.78 | 90.1 | 6.77 | 90.45 | 6.79 | +0.35 | +437.5 | 0 | 0 |
| 2025/05/06 | 112.5 | +2.5 | +2.27 | 222 | 2,485.8 | 26 | 11.71 | 289.7 | 11.65 | 291.4 | 11.72 | +1.7 | +653.85 | 0 | 0 |
| 2025/05/05 | 110 | +1.5 | +1.38 | 209 | 2,309.05 | 21 | 10.05 | 231.55 | 10.03 | 232.1 | 10.05 | +0.55 | +261.9 | 0 | 0 |
| 2025/05/02 | 108.5 | +0.5 | +0.46 | 58 | 628.2 | 8 | 13.79 | 86.35 | 13.75 | 86.95 | 13.84 | +0.6 | +750 | 0 | 0 |
| 2025/04/30 | 108 | -1 | -0.92 | 60 | 650.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 109 | +0 | +0 | 60 | 652.2 | 1 | 1.67 | 10.85 | 1.66 | 10.95 | 1.68 | +0.1 | +1,000 | 0 | 0 |
| 2025/04/28 | 109 | +4 | +3.81 | 173 | 1,865.6 | 1 | 0.58 | 10.65 | 0.57 | 10.9 | 0.58 | +0.25 | +2,500 | 0 | 0 |
| 2025/04/25 | 105 | +0.5 | +0.48 | 102 | 1,079.15 | 8 | 7.84 | 84.85 | 7.86 | 84.95 | 7.87 | +0.1 | +125 | 0 | 0 |
| 2025/04/24 | 104.5 | +0 | +0 | 27 | 281.8 | 3 | 11.11 | 31.25 | 11.09 | 31.35 | 11.12 | +0.1 | +333.33 | 0 | 0 |
| 2025/04/23 | 104.5 | +1 | +0.97 | 62 | 650.1 | 10 | 16.13 | 104.75 | 16.11 | 104.95 | 16.14 | +0.2 | +200 | 0 | 0 |
| 2025/04/22 | 103.5 | +0 | +0 | 52 | 538.5 | 3 | 5.77 | 31.05 | 5.77 | 31.05 | 5.77 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 103.5 | -1.5 | -1.43 | 67 | 696.55 | 2 | 2.99 | 20.75 | 2.98 | 20.8 | 2.99 | +0.05 | +250 | 0 | 0 |
| 2025/04/18 | 105 | +0 | +0 | 32 | 337.3 | 1 | 3.12 | 10.55 | 3.13 | 10.5 | 3.11 | -0.05 | -500 | 0 | 0 |
| 2025/04/17 | 105 | +0 | +0 | 18 | 189.1 | 1 | 5.56 | 10.45 | 5.53 | 10.5 | 5.55 | +0.05 | +500 | 0 | 0 |
| 2025/04/16 | 105 | +0 | +0 | 39 | 410.5 | 7 | 17.95 | 73.5 | 17.9 | 73.7 | 17.95 | +0.2 | +285.71 | 0 | 0 |
| 2025/04/15 | 105 | +0 | +0 | 99 | 1,032.55 | 30 | 30.3 | 311.2 | 30.14 | 314.7 | 30.48 | +3.5 | +1,166.67 | 0 | 0 |
| 2025/04/14 | 105 | -1.5 | -1.41 | 165 | 1,726.35 | 23 | 13.94 | 240.95 | 13.96 | 241.4 | 13.98 | +0.45 | +195.65 | 0 | 0 |
| 2025/04/11 | 106.5 | +1.5 | +1.43 | 217 | 2,296.35 | 47 | 21.66 | 494.85 | 21.55 | 495.85 | 21.59 | +1 | +212.77 | 0 | 0 |
| 2025/04/10 | 105 | +5.2 | +5.21 | 263 | 2,780.1 | 106 | 40.3 | 1,121.25 | 40.33 | 1,121.35 | 40.33 | +0.1 | +9.43 | 0 | 0 |
| 2025/04/09 | 99.8 | -1.7 | -1.67 | 172 | 1,724.3 | 29 | 16.86 | 291.24 | 16.89 | 290.98 | 16.88 | -0.26 | -89.66 | 0 | 0 |
| 2025/04/08 | 101.5 | +3 | +3.05 | 175 | 1,770.7 | 46 | 26.29 | 464.99 | 26.26 | 465.86 | 26.31 | +0.87 | +189.13 | 0 | 0 |
| 2025/04/07 | 98.5 | -7 | -6.64 | 409 | 4,048.13 | 84 | 20.55 | 832.37 | 20.56 | 835.14 | 20.63 | +2.77 | +329.76 | 0 | 0 |
| 2025/04/02 | 105.5 | +0.5 | +0.48 | 36 | 375.02 | 3 | 8.45 | 31.65 | 8.44 | 31.5 | 8.4 | -0.15 | -500 | 0 | 0 |
| 2025/04/01 | 105 | +1.5 | +1.45 | 28 | 295.68 | 2 | 7.09 | 20.9 | 7.07 | 20.95 | 7.09 | +0.05 | +250 | 0 | 0 |
| 2025/03/31 | 103.5 | -2.5 | -2.36 | 120 | 1,252.01 | 4 | 3.33 | 41.45 | 3.31 | 41.9 | 3.35 | +0.45 | +1,125 | 0 | 0 |
| 2025/03/28 | 106 | -0.5 | -0.47 | 40 | 420.06 | 1 | 2.53 | 10.6 | 2.52 | 10.65 | 2.54 | +0.05 | +500 | 0 | 0 |
| 2025/03/27 | 106.5 | +0.5 | +0.47 | 52 | 550.36 | 5 | 9.66 | 53 | 9.63 | 53.25 | 9.68 | +0.25 | +500 | 0 | 0 |
| 2025/03/26 | 106 | -0.5 | -0.47 | 33 | 355.53 | 8 | 23.96 | 85.05 | 23.92 | 85.45 | 24.03 | +0.4 | +500 | 0 | 0 |
| 2025/03/25 | 106.5 | +0.5 | +0.47 | 50 | 530.55 | 6 | 12 | 63.5 | 11.97 | 63.6 | 11.99 | +0.1 | +166.67 | 0 | 0 |
| 2025/03/24 | 106 | -0.5 | -0.47 | 60 | 638.08 | 5 | 8.35 | 53.15 | 8.33 | 53.25 | 8.35 | +0.1 | +200 | 0 | 0 |
| 2025/03/21 | 106.5 | -0.5 | -0.47 | 26 | 274.89 | 1 | 3.89 | 10.7 | 3.89 | 10.75 | 3.91 | +0.05 | +500 | 0 | 0 |
| 2025/03/20 | 107 | +0.5 | +0.47 | 15 | 158.62 | 1 | 6.75 | 10.7 | 6.75 | 10.7 | 6.75 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 106.5 | +0 | +0 | 38 | 401.33 | 2 | 5.32 | 21.3 | 5.31 | 21.45 | 5.34 | +0.15 | +750 | 0 | 0 |
| 2025/03/18 | 106.5 | +0 | +0 | 141 | 1,503.32 | 1 | 0.71 | 10.7 | 0.71 | 10.75 | 0.72 | +0.05 | +500 | 0 | 0 |
| 2025/03/17 | 106.5 | +0 | +0 | 28 | 297.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 106.5 | +0 | +0 | 24 | 255.2 | 1 | 4.18 | 10.6 | 4.15 | 10.65 | 4.17 | +0.05 | +500 | 0 | 0 |
| 2025/03/13 | 106.5 | +0 | +0 | 181 | 1,923.82 | 2 | 1.11 | 21.3 | 1.11 | 21.4 | 1.11 | +0.1 | +500 | 0 | 0 |
| 2025/03/12 | 106.5 | +0.5 | +0.47 | 72 | 770.93 | 4 | 5.54 | 42.55 | 5.52 | 42.65 | 5.53 | +0.1 | +250 | 0 | 0 |
| 2025/03/11 | 106 | -3 | -2.75 | 197 | 2,088.34 | 9 | 4.58 | 95.6 | 4.58 | 95.8 | 4.59 | +0.2 | +222.22 | 0 | 0 |
| 2025/03/10 | 109 | +0.5 | +0.46 | 105 | 1,145.79 | 1 | 0.95 | 10.85 | 0.95 | 10.95 | 0.96 | +0.1 | +1,000 | 0 | 0 |
| 2025/03/07 | 108.5 | -0.5 | -0.46 | 37 | 405.93 | 4 | 10.74 | 43.65 | 10.75 | 43.5 | 10.72 | -0.15 | -375 | 0 | 0 |
| 2025/03/06 | 109 | -0.5 | -0.46 | 36 | 395.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 109.5 | +0 | +0 | 84 | 928.28 | 3 | 3.56 | 32.95 | 3.55 | 33 | 3.55 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/04 | 109.5 | -0.5 | -0.45 | 106 | 1,167.2 | 11 | 10.34 | 120.55 | 10.33 | 121 | 10.37 | +0.45 | +409.09 | 0 | 0 |
| 2025/03/03 | 110 | +0.5 | +0.46 | 143 | 1,572.86 | 8 | 5.59 | 87.45 | 5.56 | 88.1 | 5.6 | +0.65 | +812.5 | 0 | 0 |
| 2025/02/27 | 109.5 | +2 | +1.86 | 70 | 762.75 | 1 | 1.42 | 10.75 | 1.41 | 10.85 | 1.42 | +0.1 | +1,000 | 0 | 0 |
| 2025/02/26 | 107.5 | +0 | +0 | 60 | 644.82 | 3 | 5 | 32.15 | 4.99 | 32.3 | 5.01 | +0.15 | +500 | 0 | 0 |
| 2025/02/25 | 107.5 | -1 | -0.92 | 23 | 248.21 | 1 | 4.35 | 10.75 | 4.33 | 10.8 | 4.35 | +0.05 | +500 | 0 | 0 |
| 2025/02/24 | 108.5 | +1 | +0.93 | 134 | 1,453.18 | 9 | 6.73 | 98 | 6.74 | 97.7 | 6.72 | -0.3 | -333.33 | 0 | 0 |
| 2025/02/21 | 107.5 | +1 | +0.94 | 42 | 449.22 | 2 | 4.76 | 21.35 | 4.75 | 21.45 | 4.77 | +0.1 | +500 | 0 | 0 |
| 2025/02/20 | 106.5 | -1 | -0.93 | 54 | 581.46 | 4 | 7.36 | 42.7 | 7.34 | 42.85 | 7.37 | +0.15 | +375 | 0 | 0 |
| 2025/02/19 | 107.5 | -1 | -0.92 | 35 | 375.07 | 1 | 2.87 | 10.75 | 2.87 | 10.75 | 2.87 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 108.5 | +0 | +0 | 50 | 537.66 | 3 | 6.04 | 32.35 | 6.02 | 32.55 | 6.05 | +0.2 | +666.67 | 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。
