1455
8.41
TWD+0.76 (9.93%)
2025.04.10收盤
集盛－現股當沖
集盛最新現股當沖狀況
整理集盛最新(2025/04/09) 當沖狀況。整體成交張數為381張，佔整體市場成交張數的11.48%。當日現股當沖之總損益為-1.51萬元、每張平均損益則為-40元。
開盤價
8.1
收盤價
8.41
當日範圍
8.1 - 8.41
成交張數
815
開盤價(昨)
8
收盤價(昨)
7.65
昨日範圍
7.55 - 8.03
成交張數(昨)
3,319
成交金額
682.24萬
成交金額(昨)
2552.14萬
52週範圍
7.65 - 15.3
發行股數
5億
市值
45億
現股當沖－歷史逐日資訊
開盤價
8.1
收盤價
8.41
成交張數
815
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(%) | ||||||
| 2025/04/09 | 7.65 | -0.34 | -4.26 | 3,319 | 2,552.01 | 381 | 11.48 | 293.65 | 11.51 | 292.14 | 11.45 | -1.51 | -39.55 | 0 | 0 |
| 2025/04/08 | 7.99 | -0.45 | -5.33 | 2,787 | 2,221.36 | 438 | 15.72 | 346.79 | 15.61 | 350.03 | 15.76 | +3.24 | +73.93 | 0 | 0 |
| 2025/04/07 | 8.44 | -0.93 | -9.93 | 1,546 | 1,304.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 9.37 | -0.09 | -0.95 | 351 | 330.99 | 88 | 25.06 | 82.47 | 24.92 | 83 | 25.08 | +0.53 | +60 | 0 | 0 |
| 2025/04/01 | 9.46 | +0.3 | +3.28 | 677 | 631.78 | 102 | 15.08 | 95.29 | 15.08 | 95.09 | 15.05 | -0.2 | -19.12 | 0 | 0 |
| 2025/03/31 | 9.16 | -0.28 | -2.97 | 1,823 | 1,666.98 | 388 | 21.28 | 354.73 | 21.28 | 355.09 | 21.3 | +0.36 | +9.28 | 0 | 0 |
| 2025/03/28 | 9.44 | -0.21 | -2.18 | 636 | 603.09 | 90 | 14.14 | 85.32 | 14.15 | 85.47 | 14.17 | +0.15 | +16.67 | 0 | 0 |
| 2025/03/27 | 9.65 | -0.01 | -0.1 | 228 | 219.83 | 37 | 16.21 | 35.57 | 16.18 | 35.71 | 16.24 | +0.14 | +38.65 | 0 | 0 |
| 2025/03/26 | 9.66 | -0.07 | -0.72 | 213 | 206.51 | 14 | 6.58 | 13.61 | 6.59 | 13.59 | 6.58 | -0.02 | -14.29 | 0 | 0 |
| 2025/03/25 | 9.73 | -0.1 | -1.02 | 499 | 487.23 | 29 | 5.81 | 28.28 | 5.8 | 28.27 | 5.8 | -0.01 | -1.72 | 0 | 0 |
| 2025/03/24 | 9.83 | -0.11 | -1.11 | 462 | 455.98 | 37 | 8.01 | 36.56 | 8.02 | 36.49 | 8 | -0.07 | -18.92 | 0 | 0 |
| 2025/03/21 | 9.94 | -0.11 | -1.09 | 191 | 190.2 | 24 | 12.56 | 23.9 | 12.57 | 23.91 | 12.57 | +0 | +1.67 | 0 | 0 |
| 2025/03/20 | 10.05 | +0.1 | +1.01 | 176 | 175.71 | 24 | 13.66 | 23.96 | 13.63 | 23.97 | 13.64 | +0.01 | +4.58 | 0 | 0 |
| 2025/03/19 | 9.95 | +0.01 | +0.1 | 372 | 368.43 | 44 | 11.84 | 43.69 | 11.86 | 43.74 | 11.87 | +0.04 | +9.77 | 0 | 0 |
| 2025/03/18 | 9.94 | -0.02 | -0.2 | 267 | 266.55 | 75 | 28.05 | 74.9 | 28.1 | 74.72 | 28.03 | -0.17 | -22.93 | 0 | 0 |
| 2025/03/17 | 9.96 | -0.14 | -1.39 | 371 | 371.24 | 106 | 28.54 | 106.02 | 28.56 | 105.98 | 28.55 | -0.04 | -3.68 | 0 | 0 |
| 2025/03/14 | 10.1 | +0.18 | +1.81 | 571 | 569.4 | 154 | 26.98 | 153.92 | 27.03 | 153.35 | 26.93 | -0.57 | -37.27 | 0 | 0 |
| 2025/03/13 | 9.92 | -0.13 | -1.29 | 847 | 846.86 | 168 | 19.83 | 168.68 | 19.92 | 167.89 | 19.83 | -0.78 | -46.55 | 0 | 0 |
| 2025/03/12 | 10.05 | -0.1 | -0.99 | 397 | 400.48 | 51 | 12.84 | 51.37 | 12.83 | 51.41 | 12.84 | +0.04 | +7.84 | 0 | 0 |
| 2025/03/11 | 10.15 | +0.05 | +0.5 | 1,083 | 1,083.99 | 475 | 43.85 | 474.89 | 43.81 | 475.59 | 43.87 | +0.7 | +14.74 | 0 | 0 |
| 2025/03/10 | 10.1 | +0 | +0 | 385 | 388.39 | 98 | 25.47 | 98.79 | 25.44 | 99.09 | 25.51 | +0.3 | +31.12 | 0 | 0 |
| 2025/03/07 | 10.1 | -0.05 | -0.49 | 197 | 199.91 | 24 | 12.2 | 24.39 | 12.2 | 24.43 | 12.22 | +0.04 | +16.67 | 0 | 0 |
| 2025/03/06 | 10.15 | -0.1 | -0.98 | 359 | 366.97 | 53 | 14.76 | 54.34 | 14.81 | 54.06 | 14.73 | -0.28 | -52.83 | 0 | 0 |
| 2025/03/05 | 10.25 | +0 | +0 | 350 | 360.64 | 52 | 14.84 | 53.51 | 14.84 | 53.4 | 14.81 | -0.1 | -20.19 | 0 | 0 |
| 2025/03/04 | 10.25 | -0.15 | -1.44 | 441 | 451.63 | 52 | 11.8 | 53.26 | 11.79 | 53.38 | 11.82 | +0.12 | +24.04 | 0 | 0 |
| 2025/03/03 | 10.4 | +0 | +0 | 360 | 372.3 | 80 | 22.22 | 82.47 | 22.15 | 82.97 | 22.29 | +0.49 | +61.88 | 0 | 0 |
| 2025/02/27 | 10.4 | +0 | +0 | 634 | 659 | 92 | 14.51 | 95.58 | 14.5 | 95.61 | 14.51 | +0.03 | +3.26 | 0 | 0 |
| 2025/02/26 | 10.4 | +0.2 | +1.96 | 852 | 882.88 | 126 | 14.79 | 130.12 | 14.74 | 130.4 | 14.77 | +0.28 | +22.22 | 0 | 0 |
| 2025/02/25 | 10.2 | +0 | +0 | 867 | 882.85 | 315 | 36.32 | 319.65 | 36.21 | 321.53 | 36.42 | +1.88 | +59.52 | 0 | 0 |
| 2025/02/24 | 10.2 | -0.2 | -1.92 | 678 | 694.23 | 90 | 13.28 | 92.21 | 13.28 | 92.47 | 13.32 | +0.27 | +29.44 | 0 | 0 |
| 2025/02/21 | 10.4 | +0.44 | +4.42 | 1,961 | 2,025.89 | 489 | 24.94 | 503.31 | 24.84 | 507.7 | 25.06 | +4.4 | +89.96 | 0 | 0 |
| 2025/02/20 | 9.96 | +0.11 | +1.12 | 886 | 888.66 | 255 | 28.77 | 256.49 | 28.86 | 255.75 | 28.78 | -0.74 | -28.98 | 0 | 0 |
| 2025/02/19 | 9.85 | +0.09 | +0.92 | 149 | 146.51 | 8 | 5.36 | 7.84 | 5.35 | 7.86 | 5.36 | +0.02 | +22.5 | 0 | 0 |
| 2025/02/18 | 9.76 | +0.02 | +0.21 | 288 | 280.63 | 30 | 10.42 | 29.25 | 10.42 | 29.23 | 10.42 | -0.02 | -6.67 | 0 | 0 |
| 2025/02/17 | 9.74 | +0 | +0 | 270 | 264.2 | 47 | 17.41 | 45.94 | 17.39 | 45.97 | 17.4 | +0.03 | +5.96 | 0 | 0 |
| 2025/02/14 | 9.74 | +0.04 | +0.41 | 256 | 248.04 | 38 | 14.84 | 36.73 | 14.81 | 36.82 | 14.85 | +0.1 | +25.26 | 0 | 0 |
| 2025/02/13 | 9.7 | +0.32 | +3.41 | 653 | 624.39 | 38 | 5.82 | 36.14 | 5.79 | 36.48 | 5.84 | +0.34 | +88.95 | 0 | 0 |
| 2025/02/12 | 9.38 | +0.01 | +0.11 | 174 | 162.99 | 33 | 19.02 | 31.05 | 19.05 | 31.05 | 19.05 | -0 | -0.91 | 0 | 0 |
| 2025/02/11 | 9.37 | -0.03 | -0.32 | 129 | 120.96 | 27 | 20.99 | 25.43 | 21.02 | 25.44 | 21.03 | +0.01 | +4.44 | 0 | 0 |
| 2025/02/10 | 9.4 | +0 | +0 | 301 | 282.56 | 45 | 14.94 | 42.15 | 14.92 | 42.27 | 14.96 | +0.12 | +25.56 | 0 | 0 |
| 2025/02/07 | 9.4 | -0.09 | -0.95 | 244 | 229.93 | 6 | 2.46 | 5.69 | 2.47 | 5.73 | 2.49 | +0.05 | +76.67 | 0 | 0 |
| 2025/02/06 | 9.49 | +0.11 | +1.17 | 239 | 225.91 | 37 | 15.5 | 34.91 | 15.45 | 35.05 | 15.52 | +0.15 | +40 | 0 | 0 |
| 2025/02/05 | 9.38 | +0.24 | +2.63 | 271 | 252.37 | 38 | 14.04 | 35.3 | 13.99 | 35.38 | 14.02 | +0.08 | +20 | 0 | 0 |
| 2025/02/04 | 9.14 | -0.08 | -0.87 | 307 | 281.26 | 49 | 15.98 | 44.87 | 15.95 | 44.96 | 15.99 | +0.09 | +19.18 | 0 | 0 |
| 2025/02/03 | 9.22 | -0.11 | -1.18 | 447 | 410.46 | 130 | 29.11 | 119.36 | 29.08 | 119.81 | 29.19 | +0.45 | +34.62 | 0 | 0 |
| 2025/01/22 | 9.33 | +0.09 | +0.97 | 392 | 362.61 | 58 | 14.81 | 53.57 | 14.77 | 53.73 | 14.82 | +0.16 | +28.1 | 0 | 0 |
| 2025/01/21 | 9.24 | -0.04 | -0.43 | 194 | 179.91 | 27 | 13.9 | 24.99 | 13.89 | 25.06 | 13.93 | +0.07 | +27.41 | 0 | 0 |
| 2025/01/20 | 9.28 | -0.1 | -1.07 | 356 | 329.55 | 61 | 17.12 | 56.38 | 17.11 | 56.47 | 17.14 | +0.09 | +15.25 | 0 | 0 |
| 2025/01/17 | 9.38 | +0.08 | +0.86 | 225 | 210.85 | 13 | 5.78 | 12.19 | 5.78 | 12.19 | 5.78 | +0.01 | +4.62 | 0 | 0 |
| 2025/01/16 | 9.3 | -0.02 | -0.21 | 467 | 438.18 | 129 | 27.64 | 121.13 | 27.64 | 121.22 | 27.66 | +0.1 | +7.44 | 0 | 0 |
| 2025/01/15 | 9.32 | +0.11 | +1.19 | 221 | 207.17 | 33 | 14.92 | 30.79 | 14.86 | 30.84 | 14.88 | +0.04 | +13.03 | 0 | 0 |
| 2025/01/14 | 9.21 | +0.07 | +0.77 | 231 | 213.13 | 30 | 12.97 | 27.62 | 12.96 | 27.63 | 12.96 | +0.01 | +2 | 0 | 0 |
| 2025/01/13 | 9.14 | -0.22 | -2.35 | 802 | 727.72 | 209 | 26.05 | 189.22 | 26 | 190.75 | 26.21 | +1.53 | +73.11 | 0 | 0 |
| 2025/01/10 | 9.36 | -0.07 | -0.74 | 884 | 822.22 | 169 | 19.11 | 157.19 | 19.12 | 157.55 | 19.16 | +0.36 | +21.3 | 0 | 0 |
| 2025/01/09 | 9.43 | -0.34 | -3.48 | 758 | 723.17 | 81 | 10.68 | 77.25 | 10.68 | 77.54 | 10.72 | +0.3 | +36.91 | 0 | 0 |
| 2025/01/08 | 9.77 | +0.15 | +1.56 | 365 | 349.27 | 71 | 19.47 | 67.81 | 19.42 | 68.24 | 19.54 | +0.42 | +59.72 | 1 | 0.27 |
| 2025/01/07 | 9.62 | -0.18 | -1.84 | 446 | 433.71 | 126 | 28.22 | 122.78 | 28.31 | 122.3 | 28.2 | -0.47 | -37.7 | 0 | 0 |
| 2025/01/06 | 9.8 | +0.04 | +0.41 | 333 | 324.57 | 75 | 22.5 | 72.91 | 22.46 | 73.19 | 22.55 | +0.28 | +37.73 | 0 | 0 |
| 2025/01/03 | 9.76 | -0.19 | -1.91 | 870 | 855.38 | 109 | 12.53 | 107.32 | 12.55 | 107.39 | 12.56 | +0.07 | +6.7 | 0 | 0 |
| 2025/01/02 | 9.95 | +0.17 | +1.74 | 673 | 653.44 | 248 | 36.87 | 241.16 | 36.91 | 241.13 | 36.9 | -0.03 | -1.05 | 0 | 0 |
| 2024/12/31 | 9.78 | -0.08 | -0.81 | 518 | 508.55 | 54 | 10.43 | 53.14 | 10.45 | 53.12 | 10.44 | -0.02 | -4.07 | 0 | 0 |
| 2024/12/30 | 9.86 | -0.02 | -0.2 | 245 | 242.38 | 81 | 33.03 | 80.17 | 33.08 | 80.12 | 33.06 | -0.05 | -6.42 | 0 | 0 |
| 2024/12/27 | 9.88 | -0.06 | -0.6 | 370 | 365.55 | 43 | 11.63 | 42.5 | 11.63 | 42.6 | 11.65 | +0.11 | +24.65 | 0 | 0 |
| 2024/12/26 | 9.94 | -0.11 | -1.09 | 451 | 449.81 | 108 | 23.97 | 107.65 | 23.93 | 107.92 | 23.99 | +0.27 | +24.54 | 0 | 0 |
| 2024/12/25 | 10.05 | +0.4 | +4.15 | 1,001 | 992.33 | 185 | 18.49 | 183.44 | 18.49 | 183.46 | 18.49 | +0.02 | +1.14 | 0 | 0 |
| 2024/12/24 | 9.65 | -0.03 | -0.31 | 298 | 289.6 | 33 | 11.08 | 32.16 | 11.1 | 31.97 | 11.04 | -0.19 | -57.27 | 0 | 0 |
| 2024/12/23 | 9.68 | +0.07 | +0.73 | 177 | 171.68 | 15 | 8.46 | 14.5 | 8.45 | 14.55 | 8.48 | +0.05 | +34.67 | 0 | 0 |
| 2024/12/20 | 9.61 | -0.07 | -0.72 | 666 | 639.76 | 120 | 18.02 | 115.18 | 18 | 115.53 | 18.06 | +0.34 | +28.67 | 0 | 0 |
| 2024/12/19 | 9.68 | -0.04 | -0.41 | 397 | 384.46 | 59 | 14.85 | 56.97 | 14.82 | 57.17 | 14.87 | +0.2 | +34.58 | 0 | 0 |
| 2024/12/18 | 9.72 | +0.06 | +0.62 | 352 | 340.03 | 96 | 27.29 | 92.65 | 27.25 | 92.65 | 27.25 | +0 | +0.1 | 0 | 0 |
| 2024/12/17 | 9.66 | +0.17 | +1.79 | 424 | 407.79 | 43 | 10.14 | 41.35 | 10.14 | 41.38 | 10.15 | +0.03 | +7.67 | 0 | 0 |
| 2024/12/16 | 9.49 | -0.06 | -0.63 | 562 | 536.43 | 111 | 19.76 | 106.47 | 19.85 | 106.29 | 19.81 | -0.18 | -16.67 | 0 | 0 |
| 2024/12/13 | 9.55 | -0.18 | -1.85 | 1,013 | 971.15 | 156 | 15.4 | 149.2 | 15.36 | 150.28 | 15.47 | +1.08 | +69.04 | 0 | 0 |
| 2024/12/12 | 9.73 | +0 | +0 | 424 | 414.81 | 62 | 14.63 | 60.72 | 14.64 | 60.85 | 14.67 | +0.13 | +21.45 | 0 | 0 |
| 2024/12/11 | 9.73 | -0.21 | -2.11 | 1,567 | 1,535.15 | 200 | 12.77 | 195.45 | 12.73 | 196.48 | 12.8 | +1.03 | +51.65 | 0 | 0 |
| 2024/12/10 | 9.94 | -0.03 | -0.3 | 437 | 436.94 | 151 | 34.57 | 151.9 | 34.76 | 150.7 | 34.49 | -1.2 | -79.47 | 0 | 0 |
| 2024/12/09 | 9.97 | -0.03 | -0.3 | 405 | 403.29 | 60 | 14.83 | 59.78 | 14.82 | 59.95 | 14.86 | +0.17 | +27.83 | 0 | 0 |
| 2024/12/06 | 10 | +0 | +0 | 396 | 396.47 | 29 | 7.32 | 29.02 | 7.32 | 29.01 | 7.32 | -0.01 | -3.45 | 0 | 0 |
| 2024/12/05 | 10 | -0.05 | -0.5 | 239 | 239.55 | 12 | 5.02 | 12.05 | 5.03 | 12.04 | 5.03 | -0.01 | -4.17 | 0 | 0 |
| 2024/12/04 | 10.05 | +0 | +0 | 206 | 207.09 | 23 | 11.15 | 23.14 | 11.18 | 23.12 | 11.17 | -0.02 | -8.7 | 0 | 0 |
| 2024/12/03 | 10.05 | +0.05 | +0.5 | 402 | 403.94 | 58 | 14.44 | 58.28 | 14.43 | 58.49 | 14.48 | +0.21 | +36.21 | 0 | 0 |
| 2024/12/02 | 10 | +0 | +0 | 240 | 240.3 | 26 | 10.85 | 26.07 | 10.85 | 26.14 | 10.88 | +0.07 | +25 | 0 | 0 |
| 2024/11/29 | 10 | +0.01 | +0.1 | 622 | 616.93 | 12 | 1.93 | 12.05 | 1.95 | 12.04 | 1.95 | -0.01 | -4.17 | 2 | 0.32 |
| 2024/11/28 | 9.99 | -0.01 | -0.1 | 712 | 708.82 | 138 | 19.39 | 137.24 | 19.36 | 137.74 | 19.43 | +0.5 | +36.3 | 0 | 0 |
| 2024/11/27 | 10 | -0.15 | -1.48 | 449 | 452.25 | 49 | 10.91 | 49.35 | 10.91 | 49.37 | 10.92 | +0.01 | +2.04 | 0 | 0 |
| 2024/11/26 | 10.15 | +0 | +0 | 282 | 286.27 | 14 | 4.97 | 14.16 | 4.95 | 14.18 | 4.95 | +0.01 | +7.14 | 0 | 0 |
| 2024/11/25 | 10.15 | +0.1 | +1 | 352 | 356.22 | 48 | 13.62 | 48.48 | 13.61 | 48.49 | 13.61 | +0.01 | +3.12 | 0 | 0 |
| 2024/11/22 | 10.05 | +0 | +0 | 545 | 547.33 | 43 | 7.89 | 43.06 | 7.87 | 43.3 | 7.91 | +0.24 | +55.81 | 0 | 0 |
| 2024/11/21 | 10.05 | -0.05 | -0.5 | 310 | 310.37 | 35 | 11.29 | 35.03 | 11.29 | 35.18 | 11.34 | +0.14 | +41.43 | 0 | 0 |
| 2024/11/20 | 10.1 | +0 | +0 | 287 | 288.56 | 64 | 22.32 | 64.36 | 22.3 | 64.5 | 22.35 | +0.15 | +23.44 | 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。
