5434
275.5
TWD-1.50 (-0.54%)
2025.06.17收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2025/06/16) 當沖狀況。整體成交張數為78張，佔整體市場成交張數的21.68%。當日現股當沖之總損益為+16.95萬元、每張平均損益則為+2,173元。
開盤價
277.5
收盤價
275.5
當日範圍
275.5 - 281.5
成交張數
447
開盤價(昨)
274
收盤價(昨)
277
昨日範圍
270.5 - 277
成交張數(昨)
360
成交金額
1.24億
成交金額(昨)
9904.03萬
52週範圍
210 - 318
發行股數
2億
市值
527億
現股當沖－歷史逐日資訊
開盤價
277.5
收盤價
275.5
成交張數
447
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(%) | ||||||
| 2025/06/16 | 277 | +3 | +1.09 | 360 | 9,898.66 | 78 | 21.68 | 2,133.6 | 21.55 | 2,150.55 | 21.73 | +16.95 | +2,173.08 | 0 | 0 |
| 2025/06/13 | 274 | -1 | -0.36 | 243 | 6,665.17 | 43 | 17.67 | 1,177.3 | 17.66 | 1,180.05 | 17.7 | +2.75 | +639.53 | 0 | 0 |
| 2025/06/12 | 275 | -1 | -0.36 | 322 | 8,910.28 | 57 | 17.69 | 1,575.9 | 17.69 | 1,576.6 | 17.69 | +0.7 | +122.81 | 1 | 0.31 |
| 2025/06/11 | 276 | +3 | +1.1 | 554 | 15,332.8 | 92 | 16.59 | 2,540.15 | 16.57 | 2,549 | 16.62 | +8.85 | +961.96 | 0 | 0 |
| 2025/06/10 | 273 | +2.5 | +0.92 | 289 | 7,878.56 | 49 | 16.97 | 1,335.9 | 16.96 | 1,336.45 | 16.96 | +0.55 | +112.24 | 0 | 0 |
| 2025/06/09 | 270.5 | +3.5 | +1.31 | 303 | 8,167.22 | 51 | 16.85 | 1,374 | 16.82 | 1,376.55 | 16.85 | +2.55 | +500 | 0 | 0 |
| 2025/06/06 | 267 | +1 | +0.38 | 209 | 5,544.85 | 33 | 15.81 | 874.45 | 15.77 | 877.25 | 15.82 | +2.8 | +848.48 | 0 | 0 |
| 2025/06/05 | 266 | +3 | +1.14 | 456 | 12,089.36 | 69 | 15.13 | 1,825.15 | 15.1 | 1,832 | 15.15 | +6.85 | +992.75 | 0 | 0 |
| 2025/06/04 | 263 | +6 | +2.33 | 425 | 11,105.58 | 66 | 15.55 | 1,722.9 | 15.51 | 1,729.6 | 15.57 | +6.7 | +1,015.15 | 0 | 0 |
| 2025/06/03 | 257 | +0 | +0 | 374 | 9,657.82 | 83 | 22.16 | 2,143.1 | 22.19 | 2,141.45 | 22.17 | -1.65 | -198.8 | 0 | 0 |
| 2025/06/02 | 257 | -5 | -1.91 | 516 | 13,199.38 | 89 | 17.24 | 2,272.6 | 17.22 | 2,282.8 | 17.29 | +10.2 | +1,146.07 | 0 | 0 |
| 2025/05/29 | 262 | +5 | +1.95 | 629 | 16,330.05 | 94 | 14.95 | 2,425.8 | 14.85 | 2,449.65 | 15 | +23.85 | +2,537.23 | 0 | 0 |
| 2025/05/28 | 257 | +2 | +0.78 | 311 | 7,960.81 | 84 | 27 | 2,146.5 | 26.96 | 2,151.75 | 27.03 | +5.25 | +625 | 0 | 0 |
| 2025/05/27 | 255 | -2 | -0.78 | 196 | 5,002.7 | 58 | 29.63 | 1,479.85 | 29.58 | 1,482.95 | 29.64 | +3.1 | +534.48 | 0 | 0 |
| 2025/05/26 | 257 | +3.5 | +1.38 | 224 | 5,747.24 | 45 | 20.06 | 1,150.8 | 20.02 | 1,152.7 | 20.06 | +1.9 | +422.22 | 0 | 0 |
| 2025/05/23 | 253.5 | +0 | +0 | 165 | 4,201.42 | 34 | 20.59 | 864.9 | 20.59 | 865.3 | 20.6 | +0.4 | +117.65 | 0 | 0 |
| 2025/05/22 | 253.5 | -2 | -0.78 | 176 | 4,458.87 | 30 | 17.01 | 757.5 | 16.99 | 760.35 | 17.05 | +2.85 | +950 | 0 | 0 |
| 2025/05/21 | 255.5 | +3 | +1.19 | 359 | 9,132.87 | 82 | 22.85 | 2,082.6 | 22.8 | 2,089 | 22.87 | +6.4 | +780.49 | 0 | 0 |
| 2025/05/20 | 252.5 | +0 | +0 | 374 | 9,421.14 | 63 | 16.85 | 1,589.35 | 16.87 | 1,591.35 | 16.89 | +2 | +317.46 | 0 | 0 |
| 2025/05/19 | 252.5 | -7 | -2.7 | 438 | 11,123.9 | 67 | 15.29 | 1,700.35 | 15.29 | 1,703.35 | 15.31 | +3 | +447.76 | 0 | 0 |
| 2025/05/16 | 259.5 | +4.5 | +1.76 | 380 | 9,794 | 49 | 12.88 | 1,255.9 | 12.82 | 1,264.75 | 12.91 | +8.85 | +1,806.12 | 0 | 0 |
| 2025/05/15 | 255 | -2.5 | -0.97 | 742 | 18,935.53 | 138 | 18.61 | 3,514.9 | 18.56 | 3,534.9 | 18.67 | +20 | +1,449.28 | 0 | 0 |
| 2025/05/14 | 257.5 | +6 | +2.39 | 879 | 22,448.05 | 148 | 16.83 | 3,772.3 | 16.8 | 3,784.6 | 16.86 | +12.3 | +831.08 | 0 | 0 |
| 2025/05/13 | 251.5 | +1 | +0.4 | 679 | 17,114.69 | 177 | 26.07 | 4,468.1 | 26.11 | 4,464.6 | 26.09 | -3.5 | -197.74 | 0 | 0 |
| 2025/05/12 | 250.5 | +3 | +1.21 | 550 | 13,737.51 | 87 | 15.81 | 2,171.15 | 15.8 | 2,174.5 | 15.83 | +3.35 | +385.06 | 1 | 0.18 |
| 2025/05/09 | 247.5 | +0.5 | +0.2 | 642 | 15,872.1 | 181 | 28.18 | 4,462.3 | 28.11 | 4,479.5 | 28.22 | +17.2 | +950.28 | 0 | 0 |
| 2025/05/08 | 247 | +4 | +1.65 | 345 | 8,455.05 | 80 | 23.22 | 1,960.6 | 23.19 | 1,967.5 | 23.27 | +6.9 | +862.5 | 0 | 0 |
| 2025/05/07 | 243 | +0 | +0 | 448 | 10,889.9 | 98 | 21.88 | 2,380.25 | 21.86 | 2,391.85 | 21.96 | +11.6 | +1,183.67 | 0 | 0 |
| 2025/05/06 | 243 | -2.5 | -1.02 | 159 | 3,890.97 | 23 | 14.44 | 561.2 | 14.42 | 563.3 | 14.48 | +2.1 | +913.04 | 0 | 0 |
| 2025/05/05 | 245.5 | -4 | -1.6 | 429 | 10,552.7 | 101 | 23.54 | 2,467.65 | 23.38 | 2,492.95 | 23.62 | +25.3 | +2,504.95 | 0 | 0 |
| 2025/05/02 | 249.5 | +4 | +1.63 | 354 | 8,820.35 | 31 | 8.76 | 771.6 | 8.75 | 771.7 | 8.75 | +0.1 | +32.26 | 0 | 0 |
| 2025/04/30 | 245.5 | -1 | -0.41 | 237 | 5,820.51 | 35 | 14.76 | 857.3 | 14.73 | 861.15 | 14.8 | +3.85 | +1,100 | 0 | 0 |
| 2025/04/29 | 246.5 | +1 | +0.41 | 434 | 10,613.29 | 84 | 19.37 | 2,046.1 | 19.28 | 2,061.8 | 19.43 | +15.7 | +1,869.05 | 0 | 0 |
| 2025/04/28 | 245.5 | +4.5 | +1.87 | 362 | 8,894.11 | 50 | 13.81 | 1,226.8 | 13.79 | 1,231.1 | 13.84 | +4.3 | +860 | 0 | 0 |
| 2025/04/25 | 241 | +5 | +2.12 | 409 | 9,896.99 | 73 | 17.84 | 1,761.55 | 17.8 | 1,767.1 | 17.85 | +5.55 | +760.27 | 0 | 0 |
| 2025/04/24 | 236 | -2 | -0.84 | 258 | 6,084.03 | 46 | 17.86 | 1,085.5 | 17.84 | 1,091.4 | 17.94 | +5.9 | +1,282.61 | 0 | 0 |
| 2025/04/23 | 238 | +10.5 | +4.62 | 340 | 8,025.29 | 78 | 22.97 | 1,839.3 | 22.92 | 1,844.05 | 22.98 | +4.75 | +608.97 | 0 | 0 |
| 2025/04/22 | 227.5 | -0.5 | -0.22 | 467 | 10,692.77 | 124 | 26.57 | 2,831.4 | 26.48 | 2,843.35 | 26.59 | +11.95 | +963.71 | 0 | 0 |
| 2025/04/21 | 228 | -11 | -4.6 | 554 | 12,833.58 | 132 | 23.82 | 3,049.2 | 23.76 | 3,067.8 | 23.9 | +18.6 | +1,409.09 | 0 | 0 |
| 2025/04/18 | 239 | +1 | +0.42 | 398 | 9,512.35 | 96 | 24.13 | 2,297.8 | 24.16 | 2,301.85 | 24.2 | +4.05 | +421.88 | 0 | 0 |
| 2025/04/17 | 238 | +0.5 | +0.21 | 290 | 6,892.98 | 66 | 22.79 | 1,570.9 | 22.79 | 1,573.75 | 22.83 | +2.85 | +431.82 | 0 | 0 |
| 2025/04/16 | 237.5 | -8 | -3.26 | 405 | 9,693.68 | 84 | 20.72 | 2,011.85 | 20.75 | 2,013.75 | 20.77 | +1.9 | +226.19 | 0 | 0 |
| 2025/04/15 | 245.5 | +4.5 | +1.87 | 314 | 7,665.47 | 72 | 22.94 | 1,747.05 | 22.79 | 1,760.35 | 22.96 | +13.3 | +1,847.22 | 0 | 0 |
| 2025/04/14 | 241 | -1.5 | -0.62 | 817 | 20,000.35 | 308 | 37.69 | 7,533.65 | 37.67 | 7,603.25 | 38.02 | +69.6 | +2,259.74 | 0 | 0 |
| 2025/04/11 | 242.5 | +11.5 | +4.98 | 843 | 19,981.46 | 310 | 36.76 | 7,291.55 | 36.49 | 7,383.55 | 36.95 | +92 | +2,967.74 | 0 | 0 |
| 2025/04/10 | 231 | +21 | +10 | 94 | 2,167.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 210 | -16.5 | -7.28 | 1,423 | 30,449.49 | 531 | 37.33 | 11,391.9 | 37.41 | 11,475.15 | 37.69 | +83.25 | +1,567.8 | 0 | 0 |
| 2025/04/08 | 226.5 | -10.5 | -4.43 | 1,745 | 38,971.54 | 439 | 25.15 | 9,794.6 | 25.13 | 9,831.15 | 25.23 | +36.55 | +832.57 | 0 | 0 |
| 2025/04/07 | 237 | -26 | -9.89 | 202 | 4,797.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 263 | -3 | -1.13 | 256 | 6,761.17 | 47 | 18.33 | 1,239.5 | 18.33 | 1,241.7 | 18.37 | +2.2 | +468.09 | 0 | 0 |
| 2025/04/01 | 266 | +5 | +1.92 | 352 | 9,353.32 | 86 | 24.43 | 2,275.35 | 24.33 | 2,284.05 | 24.42 | +8.7 | +1,011.63 | 0 | 0 |
| 2025/03/31 | 261 | -9 | -3.33 | 915 | 24,120.99 | 285 | 31.15 | 7,502.1 | 31.1 | 7,524.7 | 31.2 | +22.6 | +792.98 | 0 | 0 |
| 2025/03/28 | 270 | -13 | -4.59 | 1,038 | 28,345.93 | 81 | 7.81 | 2,217.7 | 7.82 | 2,203 | 7.77 | -14.7 | -1,814.81 | 1 | 0.1 |
| 2025/03/27 | 283 | -0.5 | -0.18 | 494 | 13,851.11 | 70 | 14.17 | 1,961.6 | 14.16 | 1,972.8 | 14.24 | +11.2 | +1,600 | 2 | 0.4 |
| 2025/03/26 | 283.5 | +0.5 | +0.18 | 254 | 7,168.77 | 52 | 20.51 | 1,471 | 20.52 | 1,472.75 | 20.54 | +1.75 | +336.54 | 0 | 0 |
| 2025/03/25 | 283 | -1.5 | -0.53 | 249 | 7,060.66 | 28 | 11.26 | 796.65 | 11.28 | 795.75 | 11.27 | -0.9 | -321.43 | 0 | 0 |
| 2025/03/24 | 284.5 | -2 | -0.7 | 266 | 7,562.89 | 47 | 17.7 | 1,338.1 | 17.69 | 1,339.45 | 17.71 | +1.35 | +287.23 | 0 | 0 |
| 2025/03/21 | 286.5 | +0 | +0 | 260 | 7,416.91 | 68 | 26.2 | 1,940.8 | 26.17 | 1,945.95 | 26.24 | +5.15 | +757.35 | 0 | 0 |
| 2025/03/20 | 286.5 | +1.5 | +0.53 | 137 | 3,937.91 | 39 | 28.42 | 1,118.1 | 28.39 | 1,119.75 | 28.44 | +1.65 | +423.08 | 0 | 0 |
| 2025/03/19 | 285 | -1 | -0.35 | 214 | 6,132.53 | 53 | 24.77 | 1,516.05 | 24.72 | 1,516.65 | 24.73 | +0.6 | +113.21 | 0 | 0 |
| 2025/03/18 | 286 | +2.5 | +0.88 | 360 | 10,289.01 | 88 | 24.48 | 2,516.35 | 24.46 | 2,517.85 | 24.47 | +1.5 | +170.45 | 0 | 0 |
| 2025/03/17 | 283.5 | +0.5 | +0.18 | 340 | 9,658.67 | 87 | 25.58 | 2,468.2 | 25.55 | 2,472.4 | 25.6 | +4.2 | +482.76 | 0 | 0 |
| 2025/03/14 | 283 | +1 | +0.35 | 386 | 10,865.23 | 88 | 22.81 | 2,473.5 | 22.77 | 2,485.1 | 22.87 | +11.6 | +1,318.18 | 0 | 0 |
| 2025/03/13 | 282 | +1.5 | +0.53 | 528 | 15,008.09 | 137 | 25.96 | 3,886.95 | 25.9 | 3,896.85 | 25.96 | +9.9 | +722.63 | 0 | 0 |
| 2025/03/12 | 280.5 | +0.5 | +0.18 | 431 | 12,164.26 | 115 | 26.67 | 3,237.9 | 26.62 | 3,249.8 | 26.72 | +11.9 | +1,034.78 | 0 | 0 |
| 2025/03/11 | 280 | -3.5 | -1.23 | 612 | 17,026.2 | 117 | 19.11 | 3,253.3 | 19.11 | 3,259.95 | 19.15 | +6.65 | +568.38 | 0 | 0 |
| 2025/03/10 | 283.5 | -4 | -1.39 | 539 | 15,313.83 | 56 | 10.39 | 1,591.55 | 10.39 | 1,595.8 | 10.42 | +4.25 | +758.93 | 0 | 0 |
| 2025/03/07 | 287.5 | -1.5 | -0.52 | 428 | 12,282.61 | 78 | 18.24 | 2,239.15 | 18.23 | 2,242.05 | 18.25 | +2.9 | +371.79 | 0 | 0 |
| 2025/03/06 | 289 | +1 | +0.35 | 401 | 11,581.4 | 85 | 21.21 | 2,456.05 | 21.21 | 2,454.95 | 21.2 | -1.1 | -129.41 | 0 | 0 |
| 2025/03/05 | 288 | +1 | +0.35 | 529 | 15,253.76 | 98 | 18.51 | 2,823.9 | 18.51 | 2,824.8 | 18.52 | +0.9 | +91.84 | 0 | 0 |
| 2025/03/04 | 287 | +3 | +1.06 | 712 | 20,250.74 | 166 | 23.32 | 4,709 | 23.25 | 4,731.05 | 23.36 | +22.05 | +1,328.31 | 1 | 0.14 |
| 2025/03/03 | 284 | -11.5 | -3.89 | 1,349 | 38,491.51 | 191 | 14.16 | 5,450.35 | 14.16 | 5,467.25 | 14.2 | +16.9 | +884.82 | 0 | 0 |
| 2025/02/27 | 295.5 | +0.5 | +0.17 | 506 | 14,982.74 | 92 | 18.17 | 2,719.25 | 18.15 | 2,724.6 | 18.18 | +5.35 | +581.52 | 0 | 0 |
| 2025/02/26 | 295 | -2 | -0.67 | 451 | 13,334.48 | 47 | 10.43 | 1,387.65 | 10.41 | 1,390.85 | 10.43 | +3.2 | +680.85 | 0 | 0 |
| 2025/02/25 | 297 | +1 | +0.34 | 382 | 11,302.38 | 82 | 21.45 | 2,419.95 | 21.41 | 2,420.4 | 21.41 | +0.45 | +54.88 | 0 | 0 |
| 2025/02/24 | 296 | -2 | -0.67 | 407 | 12,085.58 | 42 | 10.32 | 1,245.7 | 10.31 | 1,249.1 | 10.34 | +3.4 | +809.52 | 0 | 0 |
| 2025/02/21 | 298 | -1 | -0.33 | 416 | 12,410.29 | 89 | 21.41 | 2,660.35 | 21.44 | 2,662.45 | 21.45 | +2.1 | +235.96 | 0 | 0 |
| 2025/02/20 | 299 | -0.5 | -0.17 | 409 | 12,179.46 | 84 | 20.55 | 2,498.35 | 20.51 | 2,506.2 | 20.58 | +7.85 | +934.52 | 0 | 0 |
| 2025/02/19 | 299.5 | +1.5 | +0.5 | 564 | 16,974.7 | 114 | 20.21 | 3,427.6 | 20.19 | 3,433.5 | 20.23 | +5.9 | +517.54 | 0 | 0 |
| 2025/02/18 | 298 | +4 | +1.36 | 445 | 13,223.15 | 92 | 20.66 | 2,726.1 | 20.62 | 2,734.9 | 20.68 | +8.8 | +956.52 | 0 | 0 |
| 2025/02/17 | 294 | +0.5 | +0.17 | 300 | 8,797.86 | 86 | 28.69 | 2,523.5 | 28.68 | 2,525.2 | 28.7 | +1.7 | +197.67 | 0 | 0 |
| 2025/02/14 | 293.5 | +1 | +0.34 | 305 | 8,953.17 | 58 | 18.99 | 1,701.8 | 19.01 | 1,699.1 | 18.98 | -2.7 | -465.52 | 0 | 0 |
| 2025/02/13 | 292.5 | +1.5 | +0.52 | 256 | 7,502.76 | 60 | 23.47 | 1,760.65 | 23.47 | 1,758.8 | 23.44 | -1.85 | -308.33 | 0 | 0 |
| 2025/02/12 | 291 | -1 | -0.34 | 442 | 12,878.12 | 100 | 22.6 | 2,910.8 | 22.6 | 2,914.2 | 22.63 | +3.4 | +340 | 0 | 0 |
| 2025/02/11 | 292 | -0.5 | -0.17 | 365 | 10,679.8 | 65 | 17.79 | 1,904.65 | 17.83 | 1,902.15 | 17.81 | -2.5 | -384.62 | 0 | 0 |
| 2025/02/10 | 292.5 | +4 | +1.39 | 470 | 13,748.56 | 102 | 21.7 | 2,978.95 | 21.67 | 2,979.9 | 21.67 | +0.95 | +93.14 | 0 | 0 |
| 2025/02/07 | 288.5 | +0.5 | +0.17 | 228 | 6,581.03 | 26 | 11.38 | 749.9 | 11.39 | 750.1 | 11.4 | +0.2 | +76.92 | 0 | 0 |
| 2025/02/06 | 288 | +0 | +0 | 490 | 14,222.2 | 138 | 28.14 | 4,004.9 | 28.16 | 4,003.85 | 28.15 | -1.05 | -76.09 | 0 | 0 |
| 2025/02/05 | 288 | +4.5 | +1.59 | 495 | 14,322.06 | 83 | 16.76 | 2,393.25 | 16.71 | 2,400.25 | 16.76 | +7 | +843.37 | 0 | 0 |
| 2025/02/04 | 283.5 | -1 | -0.35 | 658 | 18,741.81 | 92 | 13.98 | 2,616 | 13.96 | 2,624.25 | 14 | +8.25 | +896.74 | 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。
