5434
397
TWD+3.00 (0.76%)
2026.05.20收盤
崇越－現股當沖
崇越最新現股當沖狀況
整理崇越最新(2026/04/24) 當沖狀況。整體成交張數為225張，佔整體市場成交張數的32.4%。當日現股當沖之總損益為+21.65萬元、每張平均損益則為+962元。
開盤價
401
收盤價
397
當日範圍
396 - 403
成交張數
665
開盤價(昨)
402
收盤價(昨)
394
昨日範圍
391.5 - 405.5
成交張數(昨)
638
成交金額
2.65億
成交金額(昨)
2.52億
52週範圍
253.5 - 434
發行股數
2億
市值
764億
現股當沖－歷史逐日資訊
開盤價
401
收盤價
397
成交張數
665
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(%) | ||||||
| 2026/04/24 | 416 | -3.5 | -0.83 | 695 | 29,074.24 | 225 | 32.4 | 9,418.6 | 32.39 | 9,440.25 | 32.47 | +21.65 | +962.22 | 0 | 0 |
| 2026/04/23 | 419.5 | -12.5 | -2.89 | 1,300 | 54,568.7 | 492 | 37.85 | 20,597.85 | 37.75 | 20,661.5 | 37.86 | +63.65 | +1,293.7 | 0 | 0 |
| 2026/04/22 | 432 | -2 | -0.46 | 757 | 32,732.75 | 225 | 29.72 | 9,732.55 | 29.73 | 9,739.6 | 29.75 | +7.05 | +313.33 | 0 | 0 |
| 2026/04/21 | 434 | +15.5 | +3.7 | 1,025 | 44,144.54 | 318 | 31.02 | 13,653.55 | 30.93 | 13,718.25 | 31.08 | +64.7 | +2,034.59 | 0 | 0 |
| 2026/04/20 | 418.5 | +1.5 | +0.36 | 767 | 32,466.36 | 262 | 34.15 | 11,066.85 | 34.09 | 11,093.1 | 34.17 | +26.25 | +1,001.91 | 0 | 0 |
| 2026/04/17 | 417 | -0.5 | -0.12 | 696 | 28,931.11 | 179 | 25.73 | 7,430.9 | 25.68 | 7,445.9 | 25.74 | +15 | +837.99 | 1 | 0.14 |
| 2026/04/16 | 417.5 | +5.5 | +1.33 | 1,211 | 49,940.84 | 428 | 35.34 | 17,615.05 | 35.27 | 17,648.6 | 35.34 | +33.55 | +783.88 | 0 | 0 |
| 2026/04/15 | 412 | +11 | +2.74 | 1,174 | 47,957.7 | 261 | 22.24 | 10,606.2 | 22.12 | 10,688.2 | 22.29 | +82 | +3,141.76 | 0 | 0 |
| 2026/04/14 | 401 | +1.5 | +0.38 | 1,444 | 57,633.72 | 446 | 30.89 | 17,795.15 | 30.88 | 17,821.25 | 30.92 | +26.1 | +585.2 | 3 | 0.21 |
| 2026/04/13 | 399.5 | -1.5 | -0.37 | 1,781 | 72,065.31 | 677 | 38.02 | 27,360.95 | 37.97 | 27,401.95 | 38.02 | +41 | +605.61 | 0 | 0 |
| 2026/04/10 | 401 | +35.5 | +9.71 | 2,608 | 103,073.77 | 785 | 30.1 | 30,876.2 | 29.96 | 31,075.35 | 30.15 | +199.15 | +2,536.94 | 1 | 0.04 |
| 2026/04/09 | 365.5 | +5.5 | +1.53 | 998 | 36,372.41 | 190 | 19.03 | 6,898.75 | 18.97 | 6,927.15 | 19.05 | +28.4 | +1,494.74 | 0 | 0 |
| 2026/04/08 | 360 | -0.5 | -0.14 | 1,394 | 50,478.22 | 490 | 35.16 | 17,758.2 | 35.18 | 17,751.9 | 35.17 | -6.3 | -128.57 | 2 | 0.14 |
| 2026/04/07 | 360.5 | +29 | +8.75 | 2,249 | 79,912.25 | 676 | 30.06 | 23,639.3 | 29.58 | 24,142.25 | 30.21 | +502.95 | +7,440.09 | 4 | 0.18 |
| 2026/04/02 | 331.5 | +9 | +2.79 | 1,330 | 44,267.87 | 357 | 26.84 | 11,862 | 26.8 | 11,871.1 | 26.82 | +9.1 | +254.9 | 0 | 0 |
| 2026/04/01 | 322.5 | +18 | +5.91 | 575 | 18,410.44 | 118 | 20.52 | 3,759.85 | 20.42 | 3,787.6 | 20.57 | +27.75 | +2,351.69 | 0 | 0 |
| 2026/03/31 | 304.5 | -6.5 | -2.09 | 630 | 19,261.03 | 136 | 21.58 | 4,169.15 | 21.65 | 4,170.45 | 21.65 | +1.3 | +95.59 | 0 | 0 |
| 2026/03/30 | 311 | -7.5 | -2.35 | 605 | 18,843.28 | 170 | 28.11 | 5,299 | 28.12 | 5,310.6 | 28.18 | +11.6 | +682.35 | 1 | 0.17 |
| 2026/03/27 | 318.5 | -0.5 | -0.16 | 452 | 14,286.85 | 38 | 8.41 | 1,198.5 | 8.39 | 1,206.25 | 8.44 | +7.75 | +2,039.47 | 0 | 0 |
| 2026/03/26 | 319 | -7 | -2.15 | 317 | 10,237.1 | 59 | 18.61 | 1,916.3 | 18.72 | 1,901.8 | 18.58 | -14.5 | -2,457.63 | 0 | 0 |
| 2026/03/25 | 326 | +8 | +2.52 | 531 | 17,363.45 | 56 | 10.55 | 1,829.65 | 10.54 | 1,835.35 | 10.57 | +5.7 | +1,017.86 | 0 | 0 |
| 2026/03/24 | 318 | -3.5 | -1.09 | 390 | 12,457.55 | 92 | 23.59 | 2,940.8 | 23.61 | 2,932.75 | 23.54 | -8.05 | -875 | 0 | 0 |
| 2026/03/23 | 321.5 | -5 | -1.53 | 311 | 9,990.16 | 67 | 21.52 | 2,142.35 | 21.44 | 2,156.45 | 21.59 | +14.1 | +2,104.48 | 0 | 0 |
| 2026/03/20 | 326.5 | -3 | -0.91 | 523 | 17,133.74 | 127 | 24.26 | 4,158.3 | 24.27 | 4,153.85 | 24.24 | -4.45 | -350.39 | 0 | 0 |
| 2026/03/19 | 329.5 | -9.5 | -2.8 | 556 | 18,443.93 | 103 | 18.53 | 3,421.85 | 18.55 | 3,439.6 | 18.65 | +17.75 | +1,723.3 | 0 | 0 |
| 2026/03/18 | 339 | +9.5 | +2.88 | 1,005 | 34,242.19 | 187 | 18.6 | 6,355.85 | 18.56 | 6,374.45 | 18.62 | +18.6 | +994.65 | 0 | 0 |
| 2026/03/17 | 329.5 | +2.5 | +0.76 | 564 | 18,580.68 | 114 | 20.21 | 3,755.05 | 20.21 | 3,752.95 | 20.2 | -2.1 | -184.21 | 0 | 0 |
| 2026/03/16 | 327 | -4.5 | -1.36 | 494 | 16,163.03 | 115 | 23.27 | 3,760.45 | 23.27 | 3,762.9 | 23.28 | +2.45 | +213.04 | 0 | 0 |
| 2026/03/13 | 331.5 | -1 | -0.3 | 652 | 21,564.91 | 188 | 28.82 | 6,196.05 | 28.73 | 6,220.6 | 28.85 | +24.55 | +1,305.85 | 0 | 0 |
| 2026/03/12 | 332.5 | -1.5 | -0.45 | 419 | 13,919.22 | 96 | 22.92 | 3,182.45 | 22.86 | 3,192.5 | 22.94 | +10.05 | +1,046.88 | 0 | 0 |
| 2026/03/11 | 334 | +18 | +5.7 | 704 | 23,237.98 | 92 | 13.07 | 2,987.4 | 12.86 | 3,033.5 | 13.05 | +46.1 | +5,010.87 | 0 | 0 |
| 2026/03/10 | 316 | +3.5 | +1.12 | 284 | 9,032.9 | 95 | 33.44 | 3,023.3 | 33.47 | 3,017.3 | 33.4 | -6 | -631.58 | 0 | 0 |
| 2026/03/09 | 312.5 | -16 | -4.87 | 669 | 20,680.78 | 181 | 27.07 | 5,596.85 | 27.06 | 5,604.5 | 27.1 | +7.65 | +422.65 | 0 | 0 |
| 2026/03/06 | 328.5 | +0 | +0 | 180 | 5,860.72 | 46 | 25.61 | 1,497.4 | 25.55 | 1,503.4 | 25.65 | +6 | +1,304.35 | 0 | 0 |
| 2026/03/05 | 328.5 | +19 | +6.14 | 632 | 20,586.43 | 110 | 17.4 | 3,565.9 | 17.32 | 3,583.5 | 17.41 | +17.6 | +1,600 | 0 | 0 |
| 2026/03/04 | 309.5 | -20 | -6.07 | 848 | 26,670.91 | 179 | 21.1 | 5,631.3 | 21.11 | 5,653.85 | 21.2 | +22.55 | +1,259.78 | 0 | 0 |
| 2026/03/03 | 329.5 | -5 | -1.49 | 392 | 12,960.85 | 121 | 30.84 | 4,000 | 30.86 | 4,004.15 | 30.89 | +4.15 | +342.98 | 0 | 0 |
| 2026/03/02 | 334.5 | -14 | -4.02 | 725 | 24,348.56 | 149 | 20.54 | 4,998.4 | 20.53 | 5,011.7 | 20.58 | +13.3 | +892.62 | 0 | 0 |
| 2026/02/26 | 348.5 | +0.5 | +0.14 | 890 | 31,155.5 | 108 | 12.13 | 3,773.05 | 12.11 | 3,786.35 | 12.15 | +13.3 | +1,231.48 | 0 | 0 |
| 2026/02/25 | 348 | +3.5 | +1.02 | 785 | 27,126.23 | 153 | 19.5 | 5,270.95 | 19.43 | 5,299.75 | 19.54 | +28.8 | +1,882.35 | 1 | 0.13 |
| 2026/02/24 | 344.5 | +8.5 | +2.53 | 999 | 34,181.79 | 142 | 14.22 | 4,822.1 | 14.11 | 4,872.7 | 14.26 | +50.6 | +3,563.38 | 0 | 0 |
| 2026/02/23 | 336 | +15 | +4.67 | 1,155 | 38,631.15 | 271 | 23.47 | 9,024.5 | 23.36 | 9,088.55 | 23.53 | +64.05 | +2,363.47 | 0 | 0 |
| 2026/02/11 | 321 | +3 | +0.94 | 836 | 26,525.72 | 237 | 28.34 | 7,506.1 | 28.3 | 7,531.45 | 28.39 | +25.35 | +1,069.62 | 0 | 0 |
| 2026/02/10 | 318 | -13 | -3.93 | 1,565 | 50,104.51 | 367 | 23.44 | 11,748.45 | 23.45 | 11,822.7 | 23.6 | +74.25 | +2,023.16 | 0 | 0 |
| 2026/02/09 | 331 | +9.5 | +2.95 | 663 | 21,830.7 | 133 | 20.05 | 4,363.75 | 19.99 | 4,379.85 | 20.06 | +16.1 | +1,210.53 | 0 | 0 |
| 2026/02/06 | 321.5 | -3.5 | -1.08 | 575 | 18,362.26 | 219 | 38.1 | 6,977.2 | 38 | 7,010.2 | 38.18 | +33 | +1,506.85 | 0 | 0 |
| 2026/02/05 | 325 | -5.5 | -1.66 | 489 | 15,940.54 | 97 | 19.83 | 3,169.25 | 19.88 | 3,160.75 | 19.83 | -8.5 | -876.29 | 0 | 0 |
| 2026/02/04 | 330.5 | +1.5 | +0.46 | 477 | 15,594.09 | 108 | 22.64 | 3,512.2 | 22.52 | 3,536.6 | 22.68 | +24.4 | +2,259.26 | 0 | 0 |
| 2026/02/03 | 329 | +9 | +2.81 | 543 | 17,666.04 | 111 | 20.44 | 3,602.15 | 20.39 | 3,613.3 | 20.45 | +11.15 | +1,004.5 | 0 | 0 |
| 2026/02/02 | 320 | -3 | -0.93 | 640 | 20,369.57 | 105 | 16.41 | 3,337.95 | 16.39 | 3,356.5 | 16.48 | +18.55 | +1,766.67 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
