5434
263
TWD-3.00 (-1.13%)
2025.04.02收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2025/04/02) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的18.33%。當日現股當沖之總損益為+2.2萬元、每張平均損益則為+468元。
開盤價
266.5
收盤價
263
當日範圍
262 - 266.5
成交張數
256
開盤價(昨)
262.5
收盤價(昨)
266
昨日範圍
262.5 - 268.5
成交張數(昨)
352
成交金額
6748.62萬
成交金額(昨)
9351.20萬
52週範圍
239 - 318
發行股數
2億
市值
496億
現股當沖－歷史逐日資訊
開盤價
266.5
收盤價
263
成交張數
256
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/03 | 284.5 | -5.5 | -1.9 | 544 | 15,492.29 | 135 | 24.8 | 3,840.35 | 24.79 | 3,847.2 | 24.83 | +6.85 | +507.41 | 1 | 0.18 |
| 2025/01/22 | 290 | -0.5 | -0.17 | 324 | 9,428.29 | 69 | 21.27 | 2,005 | 21.27 | 2,005.6 | 21.27 | +0.6 | +86.96 | 0 | 0 |
| 2025/01/21 | 290.5 | +2.5 | +0.87 | 287 | 8,357.28 | 85 | 29.64 | 2,479.8 | 29.67 | 2,476 | 29.63 | -3.8 | -447.06 | 0 | 0 |
| 2025/01/20 | 288 | +3 | +1.05 | 212 | 6,076.46 | 70 | 33.05 | 2,004.55 | 32.99 | 2,010.05 | 33.08 | +5.5 | +785.71 | 0 | 0 |
| 2025/01/17 | 285 | +1 | +0.35 | 170 | 4,837.01 | 36 | 21.19 | 1,024.05 | 21.17 | 1,024.2 | 21.17 | +0.15 | +41.67 | 0 | 0 |
| 2025/01/16 | 284 | +5 | +1.79 | 296 | 8,441.43 | 50 | 16.89 | 1,424.4 | 16.87 | 1,426.25 | 16.9 | +1.85 | +370 | 0 | 0 |
| 2025/01/15 | 279 | -8 | -2.79 | 480 | 13,506.76 | 50 | 10.42 | 1,410.3 | 10.44 | 1,407 | 10.42 | -3.3 | -660 | 2 | 0.42 |
| 2025/01/14 | 287 | +4 | +1.41 | 314 | 8,980.63 | 78 | 24.84 | 2,227.3 | 24.8 | 2,235.4 | 24.89 | +8.1 | +1,038.46 | 0 | 0 |
| 2025/01/13 | 283 | -8 | -2.75 | 679 | 19,285.35 | 118 | 17.37 | 3,339.7 | 17.32 | 3,375.45 | 17.5 | +35.75 | +3,029.66 | 0 | 0 |
| 2025/01/10 | 291 | +2 | +0.69 | 618 | 18,020.31 | 153 | 24.77 | 4,469.95 | 24.81 | 4,486.9 | 24.9 | +16.95 | +1,107.84 | 0 | 0 |
| 2025/01/09 | 289 | -6 | -2.03 | 283 | 8,264.27 | 63 | 22.24 | 1,839.75 | 22.26 | 1,848.8 | 22.37 | +9.05 | +1,436.51 | 0 | 0 |
| 2025/01/08 | 295 | -1.5 | -0.51 | 410 | 12,170.55 | 84 | 20.5 | 2,486.7 | 20.43 | 2,498.2 | 20.53 | +11.5 | +1,369.05 | 0 | 0 |
| 2025/01/07 | 296.5 | +3.5 | +1.19 | 568 | 16,832.38 | 104 | 18.31 | 3,065.85 | 18.21 | 3,089.35 | 18.35 | +23.5 | +2,259.62 | 0 | 0 |
| 2025/01/06 | 293 | +7.5 | +2.63 | 731 | 21,344.05 | 102 | 13.95 | 2,965.1 | 13.89 | 2,986.45 | 13.99 | +21.35 | +2,093.14 | 0 | 0 |
| 2025/01/03 | 285.5 | +5 | +1.78 | 790 | 22,619.34 | 204 | 25.83 | 5,818.3 | 25.72 | 5,851.15 | 25.87 | +32.85 | +1,610.29 | 0 | 0 |
| 2025/01/02 | 280.5 | +0.5 | +0.18 | 636 | 17,831.81 | 109 | 17.14 | 3,053.05 | 17.12 | 3,064.85 | 17.19 | +11.8 | +1,082.57 | 0 | 0 |
| 2024/12/31 | 280 | -8.5 | -2.95 | 1,516 | 42,627.58 | 203 | 13.39 | 5,700.4 | 13.37 | 5,738.45 | 13.46 | +38.05 | +1,874.38 | 0 | 0 |
| 2024/12/30 | 288.5 | -1.5 | -0.52 | 388 | 11,252.72 | 80 | 20.64 | 2,325.85 | 20.67 | 2,321.5 | 20.63 | -4.35 | -543.75 | 0 | 0 |
| 2024/12/27 | 290 | +0 | +0 | 577 | 16,800.33 | 88 | 15.24 | 2,559.5 | 15.23 | 2,567.85 | 15.28 | +8.35 | +948.86 | 0 | 0 |
| 2024/12/26 | 290 | -1 | -0.34 | 383 | 11,134.71 | 35 | 9.14 | 1,018.95 | 9.15 | 1,020.3 | 9.16 | +1.35 | +385.71 | 0 | 0 |
| 2024/12/25 | 291 | -1 | -0.34 | 576 | 16,809.67 | 72 | 12.49 | 2,101.15 | 12.5 | 2,107.5 | 12.54 | +6.35 | +881.94 | 0 | 0 |
| 2024/12/24 | 292 | -2.5 | -0.85 | 833 | 24,507.13 | 101 | 12.12 | 2,973 | 12.13 | 2,973.65 | 12.13 | +0.65 | +64.36 | 0 | 0 |
| 2024/12/23 | 294.5 | -0.5 | -0.17 | 810 | 23,924.66 | 89 | 10.98 | 2,627.7 | 10.98 | 2,631.55 | 11 | +3.85 | +432.58 | 0 | 0 |
| 2024/12/20 | 295 | -1 | -0.34 | 766 | 22,636.34 | 122 | 15.93 | 3,597.45 | 15.89 | 3,615.65 | 15.97 | +18.2 | +1,491.8 | 0 | 0 |
| 2024/12/19 | 296 | -3.5 | -1.17 | 751 | 22,127.92 | 133 | 17.71 | 3,913.2 | 17.68 | 3,910.2 | 17.67 | -3 | -225.56 | 1 | 0.13 |
| 2024/12/18 | 299.5 | +2.5 | +0.84 | 593 | 17,631.11 | 72 | 12.14 | 2,131.35 | 12.09 | 2,141.2 | 12.14 | +9.85 | +1,368.06 | 0 | 0 |
| 2024/12/17 | 297 | +0.5 | +0.17 | 832 | 24,592.02 | 186 | 22.36 | 5,492.15 | 22.33 | 5,500.75 | 22.37 | +8.6 | +462.37 | 0 | 0 |
| 2024/12/16 | 296.5 | -3.5 | -1.17 | 442 | 13,188.02 | 85 | 19.25 | 2,538.55 | 19.25 | 2,542.45 | 19.28 | +3.9 | +458.82 | 0 | 0 |
| 2024/12/13 | 300 | -4.5 | -1.48 | 351 | 10,572.89 | 33 | 9.41 | 994.25 | 9.4 | 997.5 | 9.43 | +3.25 | +984.85 | 0 | 0 |
| 2024/12/12 | 304.5 | +2.5 | +0.83 | 278 | 8,456.69 | 68 | 24.49 | 2,071.65 | 24.5 | 2,070.25 | 24.48 | -1.4 | -205.88 | 0 | 0 |
| 2024/12/11 | 302 | +1 | +0.33 | 494 | 14,947.92 | 109 | 22.05 | 3,292 | 22.02 | 3,295.45 | 22.05 | +3.45 | +316.51 | 0 | 0 |
| 2024/12/10 | 301 | -2.5 | -0.82 | 182 | 5,484.68 | 39 | 21.47 | 1,178.35 | 21.48 | 1,178.8 | 21.49 | +0.45 | +115.38 | 0 | 0 |
| 2024/12/09 | 303.5 | +2 | +0.66 | 256 | 7,737.91 | 35 | 13.69 | 1,060.15 | 13.7 | 1,060.95 | 13.71 | +0.8 | +228.57 | 0 | 0 |
| 2024/12/06 | 301.5 | +0.5 | +0.17 | 396 | 11,932.75 | 50 | 12.64 | 1,508.3 | 12.64 | 1,511.2 | 12.66 | +2.9 | +580 | 0 | 0 |
| 2024/12/05 | 301 | -3 | -0.99 | 341 | 10,302.53 | 64 | 18.78 | 1,933.9 | 18.77 | 1,938.5 | 18.82 | +4.6 | +718.75 | 0 | 0 |
| 2024/12/04 | 304 | +3.5 | +1.16 | 488 | 14,740.59 | 72 | 14.76 | 2,169.55 | 14.72 | 2,177.45 | 14.77 | +7.9 | +1,097.22 | 0 | 0 |
| 2024/12/03 | 300.5 | +4.5 | +1.52 | 333 | 9,998 | 73 | 21.94 | 2,194.3 | 21.95 | 2,195.15 | 21.96 | +0.85 | +116.44 | 0 | 0 |
| 2024/12/02 | 296 | +0.5 | +0.17 | 302 | 8,993.77 | 40 | 13.26 | 1,191.7 | 13.25 | 1,193.1 | 13.27 | +1.4 | +350 | 0 | 0 |
| 2024/11/29 | 295.5 | +0.5 | +0.17 | 520 | 15,349.09 | 64 | 12.31 | 1,933.9 | 12.6 | 1,938.5 | 12.63 | +4.6 | +718.75 | 0 | 0 |
| 2024/11/28 | 295 | -2 | -0.67 | 619 | 18,179.84 | 169 | 27.29 | 4,955.8 | 27.26 | 4,975.05 | 27.37 | +19.25 | +1,139.05 | 0 | 0 |
| 2024/11/27 | 297 | -4.5 | -1.49 | 632 | 18,963.53 | 90 | 14.25 | 2,707.15 | 14.28 | 2,705.85 | 14.27 | -1.3 | -144.44 | 0 | 0 |
| 2024/11/26 | 301.5 | -6.5 | -2.11 | 632 | 19,069.76 | 68 | 10.75 | 2,052.95 | 10.77 | 2,053.45 | 10.77 | +0.5 | +73.53 | 0 | 0 |
| 2024/11/25 | 308 | +7 | +2.33 | 563 | 17,257.78 | 66 | 11.71 | 2,010.65 | 11.65 | 2,023.75 | 11.73 | +13.1 | +1,984.85 | 0 | 0 |
| 2024/11/22 | 301 | -3.5 | -1.15 | 548 | 16,636.42 | 108 | 19.72 | 3,288.15 | 19.76 | 3,284.2 | 19.74 | -3.95 | -365.74 | 0 | 0 |
| 2024/11/21 | 304.5 | +2 | +0.66 | 434 | 13,115.74 | 138 | 31.79 | 4,160.5 | 31.72 | 4,177.8 | 31.85 | +17.3 | +1,253.62 | 0 | 0 |
| 2024/11/20 | 302.5 | -6.5 | -2.1 | 786 | 23,786.7 | 140 | 17.82 | 4,242.75 | 17.84 | 4,248.8 | 17.86 | +6.05 | +432.14 | 0 | 0 |
| 2024/11/19 | 309 | +4.5 | +1.48 | 716 | 22,028.95 | 171 | 23.89 | 5,251.55 | 23.84 | 5,268.2 | 23.91 | +16.65 | +973.68 | 0 | 0 |
| 2024/11/18 | 304.5 | -2 | -0.65 | 469 | 14,274.37 | 123 | 26.24 | 3,739.9 | 26.2 | 3,752.1 | 26.29 | +12.2 | +991.87 | 0 | 0 |
| 2024/11/15 | 306.5 | -2 | -0.65 | 634 | 19,337.79 | 188 | 29.66 | 5,723.05 | 29.6 | 5,742.4 | 29.7 | +19.35 | +1,029.26 | 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。
