5434
320
TWD-3.00 (-0.93%)
2026.02.02收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2026/01/30) 當沖狀況。整體成交張數為74張，佔整體市場成交張數的9.91%。當日現股當沖之總損益為+9.4萬元、每張平均損益則為+1,270元。
開盤價
323
收盤價
320
當日範圍
315 - 324
成交張數
640
開盤價(昨)
329.5
收盤價(昨)
323
昨日範圍
321 - 329.5
成交張數(昨)
746
成交金額
2.04億
成交金額(昨)
2.41億
52週範圍
210 - 348.5
發行股數
2億
市值
612億
現股當沖－歷史逐日資訊
開盤價
323
收盤價
320
成交張數
640
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(%) | ||||||
| 2026/01/30 | 323 | -7 | -2.12 | 746 | 24,116.39 | 74 | 9.91 | 2,388.1 | 9.9 | 2,397.5 | 9.94 | +9.4 | +1,270.27 | 0 | 0 |
| 2026/01/29 | 330 | -4 | -1.2 | 462 | 15,227.18 | 70 | 15.15 | 2,301.3 | 15.11 | 2,315.15 | 15.2 | +13.85 | +1,978.57 | 0 | 0 |
| 2026/01/28 | 334 | +2.5 | +0.75 | 398 | 13,260.44 | 67 | 16.83 | 2,227.1 | 16.8 | 2,232.75 | 16.84 | +5.65 | +843.28 | 0 | 0 |
| 2026/01/27 | 331.5 | +2.5 | +0.76 | 498 | 16,601.21 | 113 | 22.68 | 3,767.35 | 22.69 | 3,762.1 | 22.66 | -5.25 | -464.6 | 1 | 0.2 |
| 2026/01/26 | 329 | +0.5 | +0.15 | 455 | 15,010.67 | 66 | 14.51 | 2,176.4 | 14.5 | 2,179.1 | 14.52 | +2.7 | +409.09 | 0 | 0 |
| 2026/01/23 | 328.5 | +0 | +0 | 823 | 27,164.3 | 83 | 10.08 | 2,736.45 | 10.07 | 2,741.85 | 10.09 | +5.4 | +650.6 | 0 | 0 |
| 2026/01/22 | 328.5 | +6.5 | +2.02 | 676 | 22,023.72 | 93 | 13.76 | 3,025.5 | 13.74 | 3,041.9 | 13.81 | +16.4 | +1,763.44 | 0 | 0 |
| 2026/01/21 | 322 | -9 | -2.72 | 617 | 20,040.81 | 151 | 24.48 | 4,916.7 | 24.53 | 4,914.3 | 24.52 | -2.4 | -158.94 | 0 | 0 |
| 2026/01/20 | 331 | +5 | +1.53 | 829 | 27,181.08 | 255 | 30.76 | 8,338.1 | 30.68 | 8,370.55 | 30.8 | +32.45 | +1,272.55 | 0 | 0 |
| 2026/01/19 | 326 | -10.5 | -3.12 | 866 | 28,429.69 | 216 | 24.93 | 7,101.4 | 24.98 | 7,096.85 | 24.96 | -4.55 | -210.65 | 0 | 0 |
| 2026/01/16 | 336.5 | +6.5 | +1.97 | 1,614 | 54,200.8 | 428 | 26.52 | 14,306.55 | 26.4 | 14,375.65 | 26.52 | +69.1 | +1,614.49 | 1 | 0.06 |
| 2026/01/15 | 330 | +6 | +1.85 | 1,486 | 48,532.95 | 368 | 24.76 | 12,010.6 | 24.75 | 11,982.85 | 24.69 | -27.75 | -754.08 | 2 | 0.13 |
| 2026/01/14 | 324 | +17 | +5.54 | 1,703 | 54,273.24 | 375 | 22.02 | 11,850.85 | 21.84 | 11,970.45 | 22.06 | +119.6 | +3,189.33 | 0 | 0 |
| 2026/01/13 | 307 | +3 | +0.99 | 1,305 | 40,357.52 | 374 | 28.67 | 11,536.3 | 28.59 | 11,578.95 | 28.69 | +42.65 | +1,140.37 | 1 | 0.08 |
| 2026/01/12 | 304 | +1.5 | +0.5 | 531 | 16,252.58 | 105 | 19.76 | 3,212.5 | 19.77 | 3,216.3 | 19.79 | +3.8 | +361.9 | 0 | 0 |
| 2026/01/09 | 302.5 | +1 | +0.33 | 383 | 11,527.9 | 99 | 25.85 | 2,978.55 | 25.84 | 2,979.5 | 25.85 | +0.95 | +95.96 | 0 | 0 |
| 2026/01/08 | 301.5 | -5.5 | -1.79 | 428 | 12,947.64 | 87 | 20.32 | 2,632.75 | 20.33 | 2,638.35 | 20.38 | +5.6 | +643.68 | 0 | 0 |
| 2026/01/07 | 307 | +4.5 | +1.49 | 907 | 27,606.03 | 211 | 23.27 | 6,404.05 | 23.2 | 6,441.3 | 23.33 | +37.25 | +1,765.4 | 0 | 0 |
| 2026/01/06 | 302.5 | +3.5 | +1.17 | 572 | 17,277.97 | 140 | 24.49 | 4,226.95 | 24.46 | 4,229.95 | 24.48 | +3 | +214.29 | 0 | 0 |
| 2026/01/05 | 299 | +2.5 | +0.84 | 733 | 21,878.91 | 215 | 29.35 | 6,418.9 | 29.34 | 6,438.55 | 29.43 | +19.65 | +913.95 | 0 | 0 |
| 2026/01/02 | 296.5 | +5.5 | +1.89 | 708 | 20,985.58 | 150 | 21.17 | 4,432.65 | 21.12 | 4,441.7 | 21.17 | +9.05 | +603.33 | 0 | 0 |
| 2025/12/31 | 291 | +1.5 | +0.52 | 657 | 19,020.14 | 144 | 21.92 | 4,168.05 | 21.91 | 4,173.3 | 21.94 | +5.25 | +364.58 | 0 | 0 |
| 2025/12/30 | 289.5 | -2.5 | -0.86 | 534 | 15,473.95 | 105 | 19.65 | 3,040.75 | 19.65 | 3,042.3 | 19.66 | +1.55 | +147.62 | 0 | 0 |
| 2025/12/29 | 292 | +0 | +0 | 637 | 18,706.34 | 152 | 23.85 | 4,473.85 | 23.92 | 4,478.35 | 23.94 | +4.5 | +296.05 | 0 | 0 |
| 2025/12/26 | 292 | -4 | -1.35 | 643 | 18,862.82 | 66 | 10.27 | 1,940.05 | 10.29 | 1,942.3 | 10.3 | +2.25 | +340.91 | 0 | 0 |
| 2025/12/19 | 297.5 | +5.5 | +1.88 | 502 | 14,906.6 | 63 | 12.56 | 1,868.8 | 12.54 | 1,873.3 | 12.57 | +4.5 | +714.29 | 0 | 0 |
| 2025/12/18 | 292 | -8.5 | -2.83 | 655 | 19,225.12 | 138 | 21.08 | 4,050.8 | 21.07 | 4,066.35 | 21.15 | +15.55 | +1,126.81 | 0 | 0 |
| 2025/12/17 | 300.5 | +3 | +1.01 | 614 | 18,557.12 | 140 | 22.81 | 4,224.55 | 22.77 | 4,246.15 | 22.88 | +21.6 | +1,542.86 | 1 | 0.16 |
| 2025/12/16 | 297.5 | -2 | -0.67 | 743 | 22,123.36 | 92 | 12.38 | 2,733.6 | 12.36 | 2,748.85 | 12.43 | +15.25 | +1,657.61 | 0 | 0 |
| 2025/12/15 | 299.5 | -6 | -1.96 | 617 | 18,577.38 | 74 | 11.99 | 2,224.25 | 11.97 | 2,232.65 | 12.02 | +8.4 | +1,135.14 | 0 | 0 |
| 2025/11/26 | 299.5 | +5 | +1.7 | 711 | 21,542.37 | 196 | 27.14 | 5,838.25 | 27.1 | 5,847.35 | 27.14 | +9.1 | +464.29 | 0 | 0 |
| 2025/11/25 | 294.5 | +1.5 | +0.51 | 494 | 14,536.93 | 65 | 13.17 | 1,914.4 | 13.17 | 1,919.15 | 13.2 | +4.75 | +730.77 | 0 | 0 |
| 2025/11/24 | 293 | +5.5 | +1.91 | 872 | 25,553 | 78 | 8.94 | 2,282.55 | 8.93 | 2,290 | 8.96 | +7.45 | +955.13 | 0 | 0 |
| 2025/11/21 | 287.5 | -7.5 | -2.54 | 512 | 14,829.32 | 85 | 16.6 | 2,461.95 | 16.6 | 2,478.3 | 16.71 | +16.35 | +1,923.53 | 0 | 0 |
| 2025/11/20 | 295 | +8.5 | +2.97 | 432 | 12,726.92 | 106 | 24.54 | 3,119.6 | 24.51 | 3,124.95 | 24.55 | +5.35 | +504.72 | 0 | 0 |
| 2025/11/19 | 286.5 | -8.5 | -2.88 | 1,146 | 33,154.6 | 250 | 21.81 | 7,223.8 | 21.79 | 7,253.5 | 21.88 | +29.7 | +1,188 | 0 | 0 |
| 2025/11/18 | 295 | -13 | -4.22 | 1,059 | 31,462.53 | 213 | 20.11 | 6,335.6 | 20.14 | 6,349.25 | 20.18 | +13.65 | +640.85 | 1 | 0.09 |
| 2025/11/17 | 308 | +1.5 | +0.49 | 394 | 12,141.01 | 82 | 20.82 | 2,525.35 | 20.8 | 2,531.6 | 20.85 | +6.25 | +762.2 | 0 | 0 |
| 2025/11/14 | 306.5 | -5 | -1.61 | 481 | 14,754.79 | 94 | 19.53 | 2,879.35 | 19.51 | 2,887.35 | 19.57 | +8 | +851.06 | 0 | 0 |
| 2025/11/13 | 311.5 | +0.5 | +0.16 | 717 | 22,495.17 | 223 | 31.11 | 6,993.25 | 31.09 | 7,022.4 | 31.22 | +29.15 | +1,307.17 | 0 | 0 |
| 2025/11/12 | 311 | -3 | -0.96 | 1,025 | 31,920.36 | 284 | 27.71 | 8,840.75 | 27.7 | 8,868 | 27.78 | +27.25 | +959.51 | 0 | 0 |
| 2025/11/11 | 314 | -20.5 | -6.13 | 2,001 | 63,606.15 | 554 | 27.69 | 17,643.85 | 27.74 | 17,692.45 | 27.82 | +48.6 | +877.26 | 0 | 0 |
| 2025/11/10 | 334.5 | +3.5 | +1.06 | 1,077 | 36,156.53 | 251 | 23.3 | 8,412.95 | 23.27 | 8,434.4 | 23.33 | +21.45 | +854.58 | 0 | 0 |
| 2025/11/07 | 331 | -4 | -1.19 | 536 | 17,707.21 | 130 | 24.25 | 4,292.15 | 24.24 | 4,300.35 | 24.29 | +8.2 | +630.77 | 0 | 0 |
| 2025/11/06 | 335 | +3 | +0.9 | 1,417 | 47,462.3 | 447 | 31.56 | 14,951.3 | 31.5 | 15,011.2 | 31.63 | +59.9 | +1,340.04 | 0 | 0 |
| 2025/11/05 | 332 | -7.5 | -2.21 | 1,223 | 40,434.62 | 385 | 31.48 | 12,713.8 | 31.44 | 12,742.45 | 31.51 | +28.65 | +744.16 | 0 | 0 |
| 2025/11/04 | 339.5 | -9 | -2.58 | 959 | 32,976.7 | 221 | 23.05 | 7,606.5 | 23.07 | 7,630.9 | 23.14 | +24.4 | +1,104.07 | 0 | 0 |
| 2025/11/03 | 348.5 | +6.5 | +1.9 | 2,019 | 70,970.48 | 686 | 33.98 | 24,112.1 | 33.97 | 24,117.8 | 33.98 | +5.7 | +83.09 | 0 | 0 |
| 2025/10/31 | 342 | +22.5 | +7.04 | 3,288 | 113,073.07 | 869 | 26.43 | 29,660.2 | 26.23 | 29,875.2 | 26.42 | +215 | +2,474.11 | 1 | 0.03 |
| 2025/10/30 | 319.5 | -3 | -0.93 | 349 | 11,203.06 | 61 | 17.47 | 1,954.25 | 17.44 | 1,961.15 | 17.51 | +6.9 | +1,131.15 | 0 | 0 |
| 2025/10/29 | 322.5 | +0 | +0 | 466 | 15,136.91 | 99 | 21.23 | 3,208.75 | 21.2 | 3,214.55 | 21.24 | +5.8 | +585.86 | 0 | 0 |
| 2025/10/28 | 322.5 | -4 | -1.23 | 423 | 13,627.63 | 108 | 25.53 | 3,478.85 | 25.53 | 3,487.2 | 25.59 | +8.35 | +773.15 | 0 | 0 |
| 2025/10/27 | 326.5 | +11.5 | +3.65 | 802 | 26,021.74 | 180 | 22.44 | 5,813.4 | 22.34 | 5,852.4 | 22.49 | +39 | +2,166.67 | 0 | 0 |
| 2025/10/23 | 315 | -3 | -0.94 | 431 | 13,633.72 | 124 | 28.75 | 3,919.6 | 28.75 | 3,920.3 | 28.75 | +0.7 | +56.45 | 0 | 0 |
| 2025/10/22 | 318 | -4.5 | -1.4 | 489 | 15,579.76 | 91 | 18.59 | 2,897.5 | 18.6 | 2,898.95 | 18.61 | +1.45 | +159.34 | 0 | 0 |
| 2025/10/21 | 322.5 | -3 | -0.92 | 602 | 19,619.09 | 178 | 29.56 | 5,802.5 | 29.58 | 5,799.2 | 29.56 | -3.3 | -185.39 | 0 | 0 |
| 2025/10/20 | 325.5 | +2 | +0.62 | 557 | 18,033.23 | 119 | 21.38 | 3,855.05 | 21.38 | 3,859.45 | 21.4 | +4.4 | +369.75 | 0 | 0 |
| 2025/10/17 | 323.5 | -4.5 | -1.37 | 1,219 | 39,596.89 | 343 | 28.13 | 11,115.95 | 28.07 | 11,182.7 | 28.24 | +66.75 | +1,946.06 | 1 | 0.08 |
| 2025/10/16 | 328 | +3 | +0.92 | 1,247 | 41,090.91 | 341 | 27.35 | 11,233.35 | 27.34 | 11,249.1 | 27.38 | +15.75 | +461.88 | 1 | 0.08 |
| 2025/10/15 | 325 | +9.5 | +3.01 | 1,432 | 46,362.04 | 442 | 30.87 | 14,274.55 | 30.79 | 14,312.75 | 30.87 | +38.2 | +864.25 | 1 | 0.07 |
| 2025/10/14 | 315.5 | +0 | +0 | 1,704 | 55,161.36 | 626 | 36.73 | 20,312.5 | 36.82 | 20,334.15 | 36.86 | +21.65 | +345.85 | 1 | 0.06 |
| 2025/10/13 | 315.5 | -3.5 | -1.1 | 966 | 30,379.81 | 174 | 18.01 | 5,457.2 | 17.96 | 5,476.1 | 18.03 | +18.9 | +1,086.21 | 0 | 0 |
| 2025/10/09 | 319 | +4 | +1.27 | 1,004 | 31,980.65 | 338 | 33.65 | 10,729.35 | 33.55 | 10,767.85 | 33.67 | +38.5 | +1,139.05 | 0 | 0 |
| 2025/10/08 | 315 | -2.5 | -0.79 | 554 | 17,377.17 | 103 | 18.58 | 3,220.05 | 18.53 | 3,229.65 | 18.59 | +9.6 | +932.04 | 2 | 0.36 |
| 2025/10/07 | 317.5 | +9.5 | +3.08 | 845 | 26,620.49 | 211 | 24.96 | 6,628.45 | 24.9 | 6,652.6 | 24.99 | +24.15 | +1,144.55 | 0 | 0 |
| 2025/10/03 | 308 | +0.5 | +0.16 | 480 | 14,751.78 | 116 | 24.14 | 3,556.05 | 24.11 | 3,568.15 | 24.19 | +12.1 | +1,043.1 | 0 | 0 |
| 2025/10/02 | 307.5 | +6 | +1.99 | 1,507 | 46,314.55 | 314 | 20.84 | 9,639.7 | 20.81 | 9,643.5 | 20.82 | +3.8 | +121.02 | 0 | 0 |
| 2025/10/01 | 301.5 | -12.5 | -3.98 | 1,571 | 48,001.59 | 322 | 20.49 | 9,811.65 | 20.44 | 9,908.05 | 20.64 | +96.4 | +2,993.79 | 0 | 0 |
| 2025/09/30 | 314 | -1 | -0.32 | 2,214 | 69,630.75 | 601 | 27.14 | 18,901.55 | 27.15 | 18,961.35 | 27.23 | +59.8 | +995.01 | 0 | 0 |
| 2025/09/26 | 315 | -13.5 | -4.11 | 2,156 | 68,448.72 | 564 | 26.16 | 17,941.75 | 26.21 | 17,956.35 | 26.23 | +14.6 | +258.87 | 0 | 0 |
| 2025/09/25 | 328.5 | +12 | +3.79 | 3,248 | 106,680.65 | 1,137 | 35.01 | 37,248.95 | 34.92 | 37,413.6 | 35.07 | +164.65 | +1,448.11 | 0 | 0 |
| 2025/09/24 | 316.5 | +14 | +4.63 | 2,720 | 85,850.87 | 897 | 32.98 | 28,236.4 | 32.89 | 28,355.85 | 33.03 | +119.45 | +1,331.66 | 3 | 0.11 |
| 2025/09/23 | 302.5 | +5.5 | +1.85 | 1,033 | 31,194.54 | 158 | 15.29 | 4,745.5 | 15.21 | 4,772.2 | 15.3 | +26.7 | +1,689.87 | 1 | 0.1 |
| 2025/09/22 | 297 | +0.5 | +0.17 | 719 | 21,367.31 | 82 | 11.4 | 2,433.5 | 11.39 | 2,438.65 | 11.41 | +5.15 | +628.05 | 0 | 0 |
| 2025/09/19 | 296.5 | +2.5 | +0.85 | 953 | 28,429.92 | 263 | 27.6 | 7,847.3 | 27.6 | 7,862.15 | 27.65 | +14.85 | +564.64 | 2 | 0.21 |
| 2025/09/18 | 294 | +3.5 | +1.2 | 516 | 15,064.05 | 130 | 25.21 | 3,788.8 | 25.15 | 3,793.9 | 25.19 | +5.1 | +392.31 | 0 | 0 |
| 2025/09/17 | 290.5 | -7.5 | -2.52 | 1,441 | 41,832.5 | 191 | 13.25 | 5,547.65 | 13.26 | 5,555 | 13.28 | +7.35 | +384.82 | 0 | 0 |
| 2025/09/16 | 298 | +4.5 | +1.53 | 943 | 28,040.68 | 232 | 24.61 | 6,858.95 | 24.46 | 6,904 | 24.62 | +45.05 | +1,941.81 | 0 | 0 |
| 2025/09/15 | 293.5 | -1 | -0.34 | 294 | 8,654.95 | 58 | 19.7 | 1,704.2 | 19.69 | 1,704.8 | 19.7 | +0.6 | +103.45 | 0 | 0 |
| 2025/09/12 | 294.5 | +0.5 | +0.17 | 579 | 17,086.07 | 133 | 22.96 | 3,922.9 | 22.96 | 3,928.45 | 22.99 | +5.55 | +417.29 | 0 | 0 |
| 2025/09/11 | 294 | -5.5 | -1.84 | 616 | 18,271.29 | 135 | 21.93 | 3,997.9 | 21.88 | 3,998.65 | 21.88 | +0.75 | +55.56 | 0 | 0 |
| 2025/09/10 | 299.5 | -2 | -0.66 | 576 | 17,259.86 | 89 | 15.46 | 2,668.35 | 15.46 | 2,667.8 | 15.46 | -0.55 | -61.8 | 0 | 0 |
| 2025/09/09 | 301.5 | +5 | +1.69 | 1,421 | 42,955.46 | 302 | 21.25 | 9,112.25 | 21.21 | 9,132.7 | 21.26 | +20.45 | +677.15 | 0 | 0 |
| 2025/09/08 | 296.5 | +11.5 | +4.04 | 1,113 | 33,009.89 | 286 | 25.69 | 8,447.4 | 25.59 | 8,494 | 25.73 | +46.6 | +1,629.37 | 0 | 0 |
| 2025/09/05 | 285 | +1 | +0.35 | 337 | 9,603.14 | 44 | 13.07 | 1,255.15 | 13.07 | 1,257.3 | 13.09 | +2.15 | +488.64 | 0 | 0 |
| 2025/09/04 | 284 | -1.5 | -0.53 | 459 | 13,063.18 | 66 | 14.39 | 1,881.8 | 14.41 | 1,882.7 | 14.41 | +0.9 | +136.36 | 0 | 0 |
| 2025/09/03 | 285.5 | -1 | -0.35 | 355 | 10,158.1 | 44 | 12.38 | 1,258.5 | 12.39 | 1,258.7 | 12.39 | +0.2 | +45.45 | 0 | 0 |
| 2025/09/02 | 286.5 | -2.5 | -0.87 | 312 | 8,985.71 | 74 | 23.75 | 2,140.2 | 23.82 | 2,144.25 | 23.86 | +4.05 | +547.3 | 0 | 0 |
| 2025/09/01 | 289 | -3 | -1.03 | 608 | 17,609.59 | 86 | 14.14 | 2,494.25 | 14.16 | 2,498.8 | 14.19 | +4.55 | +529.07 | 0 | 0 |
| 2025/08/29 | 292 | -2.5 | -0.85 | 640 | 18,715.85 | 98 | 15.32 | 2,867.35 | 15.32 | 2,870.6 | 15.34 | +3.25 | +331.63 | 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。
