5434
299.5
TWD+5.00 (1.70%)
2025.11.26收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2025/11/26) 當沖狀況。整體成交張數為196張，佔整體市場成交張數的27.14%。當日現股當沖之總損益為+9.1萬元、每張平均損益則為+464元。
開盤價
295
收盤價
299.5
當日範圍
295 - 299.5
成交張數
711
開盤價(昨)
299
收盤價(昨)
294.5
昨日範圍
292.5 - 299
成交張數(昨)
494
成交金額
2.12億
成交金額(昨)
1.45億
52週範圍
210 - 348.5
發行股數
2億
市值
573億
現股當沖－歷史逐日資訊
開盤價
295
收盤價
299.5
成交張數
711
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(%) | ||||||
| 2025/11/26 | 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 |
| 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 |
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。
