5434
294.5
TWD+0.50 (0.17%)
2025.08.28收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2025/08/27) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的10.41%。當日現股當沖之總損益為+4.4萬元、每張平均損益則為+846元。
開盤價
293.5
收盤價
294.5
當日範圍
293 - 297
成交張數
438
開盤價(昨)
292.5
收盤價(昨)
294
昨日範圍
292 - 295
成交張數(昨)
499
成交金額
1.29億
成交金額(昨)
1.47億
52週範圍
210 - 318
發行股數
2億
市值
563億
現股當沖－歷史逐日資訊
開盤價
293.5
收盤價
294.5
成交張數
438
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/08/28 | 294.5 | +0.5 | +0.17 | 438 | 12,943.43 | 42 | 9.58 | 1,236.5 | 9.55 | 1,239.1 | 9.57 | +2.6 | +619.05 | 0 | 0 |
| 2025/08/27 | 294 | +2.5 | +0.86 | 499 | 14,667.54 | 52 | 10.41 | 1,522.55 | 10.38 | 1,526.95 | 10.41 | +4.4 | +846.15 | 0 | 0 |
| 2025/08/26 | 291.5 | +2.5 | +0.87 | 413 | 11,993.07 | 41 | 9.93 | 1,187.95 | 9.91 | 1,193.65 | 9.95 | +5.7 | +1,390.24 | 0 | 0 |
| 2025/08/25 | 289 | +6 | +2.12 | 505 | 14,544.32 | 98 | 19.39 | 2,811.25 | 19.33 | 2,827.25 | 19.44 | +16 | +1,632.65 | 0 | 0 |
| 2025/08/22 | 283 | -2.5 | -0.88 | 366 | 10,387.41 | 68 | 18.58 | 1,929.1 | 18.57 | 1,930.05 | 18.58 | +0.95 | +139.71 | 0 | 0 |
| 2025/08/21 | 285.5 | +1.5 | +0.53 | 417 | 11,958 | 69 | 16.54 | 1,976.45 | 16.53 | 1,984.1 | 16.59 | +7.65 | +1,108.7 | 0 | 0 |
| 2025/08/20 | 284 | -6.5 | -2.24 | 798 | 22,751.76 | 121 | 15.16 | 3,449.05 | 15.16 | 3,450.15 | 15.16 | +1.1 | +90.91 | 0 | 0 |
| 2025/08/19 | 290.5 | -2.5 | -0.85 | 533 | 15,498.14 | 65 | 12.19 | 1,892.15 | 12.21 | 1,890.8 | 12.2 | -1.35 | -207.69 | 0 | 0 |
| 2025/08/18 | 293 | -7.5 | -2.5 | 1,266 | 37,235.21 | 202 | 15.95 | 5,933.9 | 15.94 | 5,969.6 | 16.03 | +35.7 | +1,767.33 | 0 | 0 |
| 2025/08/15 | 300.5 | +2.5 | +0.84 | 941 | 28,227.03 | 163 | 17.33 | 4,891.8 | 17.33 | 4,889.95 | 17.32 | -1.85 | -113.5 | 0 | 0 |
| 2025/08/14 | 298 | -0.5 | -0.17 | 375 | 11,166.31 | 68 | 18.15 | 2,025 | 18.13 | 2,026.6 | 18.15 | +1.6 | +235.29 | 0 | 0 |
| 2025/08/13 | 298.5 | +0.5 | +0.17 | 906 | 27,120.85 | 152 | 16.79 | 4,538.55 | 16.73 | 4,557.85 | 16.81 | +19.3 | +1,269.74 | 2 | 0.22 |
| 2025/08/12 | 298 | +1.5 | +0.51 | 608 | 17,988.98 | 78 | 12.84 | 2,307 | 12.82 | 2,312.95 | 12.86 | +5.95 | +762.82 | 0 | 0 |
| 2025/08/11 | 296.5 | +6 | +2.07 | 882 | 25,957.63 | 123 | 13.94 | 3,603.1 | 13.88 | 3,625.3 | 13.97 | +22.2 | +1,804.88 | 0 | 0 |
| 2025/08/08 | 290.5 | +0.5 | +0.17 | 383 | 11,155.81 | 48 | 12.54 | 1,398.9 | 12.54 | 1,398.8 | 12.54 | -0.1 | -20.83 | 0 | 0 |
| 2025/08/07 | 290 | +9 | +3.2 | 947 | 27,297.26 | 188 | 19.85 | 5,376.4 | 19.7 | 5,417.65 | 19.85 | +41.25 | +2,194.15 | 0 | 0 |
| 2025/08/06 | 281 | -1.5 | -0.53 | 435 | 12,237.51 | 67 | 15.4 | 1,880.8 | 15.37 | 1,886.45 | 15.42 | +5.65 | +843.28 | 0 | 0 |
| 2025/08/05 | 282.5 | +3 | +1.07 | 649 | 18,381.63 | 179 | 27.58 | 5,057.2 | 27.51 | 5,072.4 | 27.59 | +15.2 | +849.16 | 0 | 0 |
| 2025/08/04 | 279.5 | -3 | -1.06 | 476 | 13,257.6 | 116 | 24.37 | 3,226 | 24.33 | 3,233.1 | 24.39 | +7.1 | +612.07 | 0 | 0 |
| 2025/08/01 | 282.5 | -6 | -2.08 | 921 | 26,212.86 | 181 | 19.64 | 5,163.7 | 19.7 | 5,161.05 | 19.69 | -2.65 | -146.41 | 0 | 0 |
| 2025/07/31 | 288.5 | +0 | +0 | 307 | 8,879.79 | 33 | 10.75 | 953.8 | 10.74 | 952.9 | 10.73 | -0.9 | -272.73 | 0 | 0 |
| 2025/07/30 | 288.5 | +2 | +0.7 | 400 | 11,542.87 | 64 | 15.99 | 1,841.4 | 15.95 | 1,844.7 | 15.98 | +3.3 | +515.62 | 0 | 0 |
| 2025/07/29 | 286.5 | -3 | -1.04 | 491 | 14,145.54 | 108 | 21.98 | 3,111.35 | 22 | 3,115.9 | 22.03 | +4.55 | +421.3 | 0 | 0 |
| 2025/07/28 | 289.5 | +2 | +0.7 | 582 | 16,871.23 | 99 | 17 | 2,850.45 | 16.9 | 2,872.95 | 17.03 | +22.5 | +2,272.73 | 0 | 0 |
| 2025/07/25 | 287.5 | +1.5 | +0.52 | 302 | 8,683.04 | 72 | 23.82 | 2,070.8 | 23.85 | 2,069.6 | 23.83 | -1.2 | -166.67 | 0 | 0 |
| 2025/07/24 | 286 | -2.5 | -0.87 | 514 | 14,757.75 | 150 | 29.17 | 4,301.6 | 29.15 | 4,310.6 | 29.21 | +9 | +600 | 0 | 0 |
| 2025/07/23 | 288.5 | +4 | +1.41 | 612 | 17,669.91 | 113 | 18.46 | 3,256.35 | 18.43 | 3,263.1 | 18.47 | +6.75 | +597.35 | 0 | 0 |
| 2025/07/22 | 284.5 | -4 | -1.39 | 583 | 16,714.09 | 67 | 11.49 | 1,930.3 | 11.55 | 1,920.9 | 11.49 | -9.4 | -1,402.99 | 0 | 0 |
| 2025/07/21 | 288.5 | -2.5 | -0.86 | 364 | 10,554.99 | 62 | 17.01 | 1,799.2 | 17.05 | 1,793.2 | 16.99 | -6 | -967.74 | 0 | 0 |
| 2025/07/18 | 291 | +0.5 | +0.17 | 542 | 15,707.87 | 116 | 21.4 | 3,360.25 | 21.39 | 3,364.4 | 21.42 | +4.15 | +357.76 | 0 | 0 |
| 2025/07/17 | 290.5 | +4.5 | +1.57 | 778 | 22,469.77 | 94 | 12.08 | 2,700.4 | 12.02 | 2,717.25 | 12.09 | +16.85 | +1,792.55 | 0 | 0 |
| 2025/07/16 | 286 | +2.5 | +0.88 | 1,044 | 30,075.54 | 179 | 17.14 | 5,145.45 | 17.11 | 5,148.95 | 17.12 | +3.5 | +195.53 | 0 | 0 |
| 2025/07/15 | 283.5 | +3.5 | +1.25 | 708 | 20,106.94 | 194 | 27.4 | 5,515.3 | 27.43 | 5,513.6 | 27.42 | -1.7 | -87.63 | 0 | 0 |
| 2025/07/14 | 280 | -4.5 | -1.58 | 640 | 18,040.34 | 154 | 24.05 | 4,340.65 | 24.06 | 4,338.85 | 24.05 | -1.8 | -116.88 | 0 | 0 |
| 2025/07/11 | 284.5 | +4.5 | +1.61 | 952 | 26,981.76 | 270 | 28.35 | 7,638.45 | 28.31 | 7,663.35 | 28.4 | +24.9 | +922.22 | 1 | 0.1 |
| 2025/07/10 | 280 | +4 | +1.45 | 715 | 19,950.25 | 121 | 16.92 | 3,358.7 | 16.84 | 3,380.7 | 16.95 | +22 | +1,818.18 | 0 | 0 |
| 2025/07/09 | 276 | +3 | +1.1 | 528 | 14,572.92 | 102 | 19.32 | 2,816.1 | 19.32 | 2,817.85 | 19.34 | +1.75 | +171.57 | 0 | 0 |
| 2025/07/08 | 273 | -1.5 | -0.55 | 419 | 11,405.87 | 91 | 21.72 | 2,471.75 | 21.67 | 2,483.3 | 21.77 | +11.55 | +1,269.23 | 0 | 0 |
| 2025/07/07 | 274.5 | -4 | -1.44 | 761 | 20,848.29 | 138 | 18.13 | 3,773.95 | 18.1 | 3,793.8 | 18.2 | +19.85 | +1,438.41 | 0 | 0 |
| 2025/07/04 | 278.5 | -2 | -0.71 | 610 | 16,904.86 | 143 | 23.43 | 3,957.4 | 23.41 | 3,969.45 | 23.48 | +12.05 | +842.66 | 0 | 0 |
| 2025/07/03 | 280.5 | +0.5 | +0.18 | 1,120 | 31,579.03 | 303 | 27.06 | 8,557.4 | 27.1 | 8,564.6 | 27.12 | +7.2 | +237.62 | 0 | 0 |
| 2025/07/02 | 280 | +6.5 | +2.38 | 1,172 | 32,497.17 | 190 | 16.21 | 5,221.6 | 16.07 | 5,296.55 | 16.3 | +74.95 | +3,944.74 | 0 | 0 |
| 2025/07/01 | 273.5 | -1 | +4.18 | 1,175 | 31,669.93 | 165 | 14.05 | 4,421.6 | 13.96 | 4,480.55 | 14.15 | +58.95 | +3,572.73 | 5 | 0.43 |
| 2025/06/30 | 274.5 | -5.5 | -1.96 | 1,205 | 33,254.08 | 85 | 7.05 | 2,347.05 | 7.06 | 2,345.3 | 7.05 | -1.75 | -205.88 | 0 | 0 |
| 2025/06/27 | 280 | +0 | +0 | 670 | 18,665.63 | 70 | 10.45 | 1,946.7 | 10.43 | 1,953.45 | 10.47 | +6.75 | +964.29 | 0 | 0 |
| 2025/06/26 | 280 | -2 | -0.71 | 709 | 19,809.17 | 52 | 7.33 | 1,456.3 | 7.35 | 1,455.65 | 7.35 | -0.65 | -125 | 0 | 0 |
| 2025/06/25 | 282 | +3.5 | +1.26 | 698 | 19,607.22 | 44 | 6.3 | 337.03 | 1.72 | 338.92 | 1.73 | +1.89 | +429.55 | 0 | 0 |
| 2025/06/24 | 278.5 | +2 | +0.72 | 442 | 12,339.47 | 64 | 14.48 | 1,783.4 | 14.45 | 1,786.5 | 14.48 | +3.1 | +484.38 | 0 | 0 |
| 2025/06/23 | 276.5 | +3 | +1.1 | 377 | 10,365.81 | 64 | 16.98 | 1,743.55 | 16.82 | 1,760.6 | 16.98 | +17.05 | +2,664.06 | 0 | 0 |
| 2025/06/20 | 273.5 | -2.5 | -0.91 | 507 | 13,904.62 | 121 | 23.88 | 3,319.6 | 23.87 | 3,324.4 | 23.91 | +4.8 | +396.69 | 0 | 0 |
| 2025/06/19 | 276 | -3.5 | -1.25 | 340 | 9,393.81 | 55 | 16.19 | 1,521.3 | 16.19 | 1,522.05 | 16.2 | +0.75 | +136.36 | 0 | 0 |
| 2025/06/18 | 279.5 | +4 | +1.45 | 307 | 8,540.57 | 28 | 9.12 | 775.65 | 9.08 | 781.25 | 9.15 | +5.6 | +2,000 | 0 | 0 |
| 2025/06/17 | 275.5 | -1.5 | -0.54 | 458 | 12,733.27 | 112 | 24.46 | 3,121.35 | 24.51 | 3,115.2 | 24.47 | -6.15 | -549.11 | 0 | 0 |
| 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 |
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。
