1455
8.92
TWD+0.01 (0.11%)
2025.07.17收盤
集盛－現股當沖
集盛最新現股當沖狀況
整理集盛最新(2025/07/16) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的34.96%。當日現股當沖之總損益為-1,420元、每張平均損益則為-24元。
開盤價
8.91
收盤價
8.92
當日範圍
8.91 - 8.98
成交張數
91
開盤價(昨)
8.89
收盤價(昨)
8.91
昨日範圍
8.89 - 9.06
成交張數(昨)
172
成交金額
81.27萬
成交金額(昨)
153.71萬
52週範圍
7.65 - 13.65
發行股數
5億
市值
47億
現股當沖－歷史逐日資訊
開盤價
8.91
收盤價
8.92
成交張數
91
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(%) | ||||||
| 2025/07/24 | 8.89 | +0.01 | +0.11 | 287 | 254.57 | 37 | 12.88 | 32.81 | 12.89 | 32.87 | 12.91 | +0.06 | +15.41 | 0 | 0 |
| 2025/07/23 | 8.88 | +0.04 | +0.45 | 189 | 168.15 | 28 | 14.82 | 24.89 | 14.8 | 24.93 | 14.83 | +0.04 | +14.29 | 0 | 0 |
| 2025/07/22 | 8.84 | -0.11 | -1.23 | 271 | 240.49 | 45 | 16.63 | 39.95 | 16.61 | 40.04 | 16.65 | +0.08 | +18.67 | 0 | 0 |
| 2025/07/21 | 8.95 | +0 | +0 | 74 | 65.76 | 4 | 5.42 | 3.58 | 5.44 | 3.57 | 5.43 | -0 | -7.5 | 0 | 0 |
| 2025/07/18 | 8.95 | +0.03 | +0.34 | 92 | 82.46 | 2 | 2.17 | 1.79 | 2.18 | 1.79 | 2.17 | -0 | -20 | 0 | 0 |
| 2025/07/17 | 8.92 | +0.01 | +0.11 | 91 | 81.38 | 19 | 20.85 | 16.96 | 20.84 | 16.97 | 20.86 | +0.01 | +4.74 | 0 | 0 |
| 2025/07/16 | 8.91 | -0.08 | -0.89 | 172 | 153.36 | 60 | 34.96 | 53.73 | 35.03 | 53.58 | 34.94 | -0.14 | -23.67 | 0 | 0 |
| 2025/07/15 | 8.99 | +0.08 | +0.9 | 183 | 163.21 | 26 | 14.23 | 23.21 | 14.22 | 23.26 | 14.25 | +0.06 | +22.31 | 0 | 0 |
| 2025/07/14 | 8.91 | -0.09 | -1 | 81 | 72.1 | 10 | 12.38 | 8.93 | 12.39 | 8.94 | 12.39 | +0 | +4 | 0 | 0 |
| 2025/07/11 | 9 | +0.16 | +1.81 | 221 | 197.54 | 55 | 24.93 | 49.02 | 24.82 | 49.35 | 24.98 | +0.32 | +58.91 | 0 | 0 |
| 2025/07/10 | 8.84 | -0.05 | -0.56 | 565 | 495.3 | 113 | 20.02 | 99 | 19.99 | 99.58 | 20.11 | +0.58 | +51.5 | 0 | 0 |
| 2025/07/09 | 8.89 | -0.16 | -1.77 | 338 | 301.89 | 27 | 7.98 | 24.1 | 7.98 | 24.15 | 8 | +0.05 | +18.89 | 0 | 0 |
| 2025/07/08 | 9.05 | -0.14 | -1.52 | 203 | 183.2 | 29 | 14.31 | 26.24 | 14.32 | 26.27 | 14.34 | +0.03 | +9.66 | 0 | 0 |
| 2025/07/07 | 9.19 | +0.2 | +2.22 | 170 | 153.54 | 14 | 8.26 | 12.58 | 8.19 | 12.63 | 8.23 | +0.06 | +40.71 | 0 | 0 |
| 2025/07/04 | 8.99 | -0.06 | -0.66 | 222 | 200.76 | 42 | 18.91 | 37.99 | 18.92 | 38.19 | 19.02 | +0.2 | +47.86 | 0 | 0 |
| 2025/07/03 | 9.05 | +0.06 | +0.67 | 366 | 330.48 | 29 | 7.93 | 26.14 | 7.91 | 26.21 | 7.93 | +0.07 | +24.48 | 0 | 0 |
| 2025/07/02 | 8.99 | +0.06 | +0.67 | 211 | 189.96 | 15 | 7.09 | 13.46 | 7.09 | 13.47 | 7.09 | +0.01 | +4.67 | 0 | 0 |
| 2025/07/01 | 8.93 | +0.01 | +0.11 | 190 | 170.59 | 42 | 22.14 | 37.69 | 22.09 | 37.84 | 22.18 | +0.15 | +34.76 | 0 | 0 |
| 2025/06/30 | 8.92 | -0.19 | -2.09 | 242 | 218.13 | 50 | 20.63 | 45.12 | 20.68 | 44.94 | 20.6 | -0.18 | -36.4 | 0 | 0 |
| 2025/06/27 | 9.11 | +0.11 | +1.22 | 571 | 513.8 | 100 | 17.52 | 89.81 | 17.48 | 90.54 | 17.62 | +0.73 | +72.7 | 1 | 0.18 |
| 2025/06/26 | 9 | +0.04 | +0.45 | 519 | 470.66 | 244 | 47.01 | 221.45 | 47.05 | 221.24 | 47.01 | -0.21 | -8.52 | 0 | 0 |
| 2025/06/25 | 8.96 | -0.05 | -0.55 | 298 | 268.32 | 145 | 48.6 | 175.36 | 65.36 | 175.57 | 65.44 | +0.21 | +14.83 | 0 | 0 |
| 2025/06/24 | 9.01 | +0.06 | +0.67 | 505 | 453.99 | 59 | 11.69 | 53.09 | 11.69 | 53.04 | 11.68 | -0.04 | -7.12 | 0 | 0 |
| 2025/06/23 | 8.95 | +0.01 | +0.11 | 339 | 299.7 | 85 | 25.1 | 75.02 | 25.03 | 75.4 | 25.16 | +0.38 | +44.82 | 0 | 0 |
| 2025/06/20 | 8.94 | +0.18 | +2.05 | 373 | 330.81 | 114 | 30.53 | 100.71 | 30.44 | 100.61 | 30.41 | -0.1 | -8.68 | 0 | 0 |
| 2025/06/19 | 8.76 | -0.2 | -2.23 | 388 | 340.69 | 90 | 23.2 | 79.12 | 23.22 | 79.01 | 23.19 | -0.11 | -12.33 | 0 | 0 |
| 2025/06/18 | 8.96 | +0 | +0 | 275 | 246.26 | 25 | 9.08 | 22.31 | 9.06 | 22.43 | 9.11 | +0.12 | +48.4 | 0 | 0 |
| 2025/06/17 | 8.96 | -0.02 | -0.22 | 277 | 248.55 | 52 | 18.75 | 46.68 | 18.78 | 46.68 | 18.78 | +0 | +0.58 | 0 | 0 |
| 2025/06/16 | 8.98 | +0.2 | +2.28 | 566 | 496.59 | 108 | 19.07 | 93.52 | 18.83 | 94.77 | 19.08 | +1.25 | +115.28 | 0 | 0 |
| 2025/06/13 | 8.78 | -0.14 | -1.57 | 433 | 381.91 | 84 | 19.38 | 74.03 | 19.38 | 74.31 | 19.46 | +0.28 | +33.69 | 0 | 0 |
| 2025/06/12 | 8.92 | -0.11 | -1.22 | 284 | 253.99 | 26 | 9.17 | 23.39 | 9.21 | 23.27 | 9.16 | -0.12 | -47.31 | 0 | 0 |
| 2025/06/11 | 9.03 | -0.09 | -0.99 | 290 | 263.44 | 36 | 12.4 | 32.66 | 12.4 | 32.73 | 12.43 | +0.08 | +21.39 | 0 | 0 |
| 2025/06/10 | 9.12 | +0.12 | +1.33 | 489 | 445.83 | 47 | 9.61 | 42.66 | 9.57 | 42.79 | 9.6 | +0.14 | +28.94 | 0 | 0 |
| 2025/06/09 | 9 | -0.28 | -3.02 | 429 | 387.89 | 52 | 12.12 | 47.05 | 12.13 | 47.16 | 12.16 | +0.12 | +22.88 | 0 | 0 |
| 2025/06/06 | 9.28 | -0.11 | -1.17 | 83 | 76.99 | 5 | 6.05 | 4.65 | 6.05 | 4.65 | 6.04 | -0.01 | -10 | 0 | 0 |
| 2025/06/05 | 9.39 | +0.03 | +0.32 | 144 | 134.91 | 5 | 3.47 | 4.68 | 3.47 | 4.7 | 3.48 | +0.02 | +36 | 0 | 0 |
| 2025/06/04 | 9.36 | +0.08 | +0.86 | 227 | 212.31 | 20 | 8.79 | 18.61 | 8.77 | 18.72 | 8.82 | +0.11 | +54 | 0 | 0 |
| 2025/06/03 | 9.28 | +0.05 | +0.54 | 179 | 165.29 | 23 | 12.86 | 21.23 | 12.84 | 21.3 | 12.89 | +0.07 | +32.61 | 0 | 0 |
| 2025/06/02 | 9.23 | -0.2 | -2.12 | 552 | 506.48 | 80 | 14.49 | 73.42 | 14.5 | 73.83 | 14.58 | +0.41 | +51 | 0 | 0 |
| 2025/05/29 | 9.43 | -0.15 | -1.57 | 348 | 329.67 | 71 | 20.39 | 67.33 | 20.42 | 67.55 | 20.49 | +0.21 | +29.72 | 0 | 0 |
| 2025/05/28 | 9.58 | +0.01 | +0.1 | 345 | 330.08 | 20 | 5.8 | 19.16 | 5.8 | 19.16 | 5.8 | +0 | +2 | 0 | 0 |
| 2025/05/27 | 9.57 | -0.02 | -0.21 | 177 | 169.51 | 21 | 11.87 | 20.13 | 11.88 | 20.12 | 11.87 | -0.01 | -3.33 | 0 | 0 |
| 2025/05/26 | 9.59 | +0.05 | +0.52 | 277 | 264.64 | 46 | 16.6 | 43.79 | 16.55 | 44.01 | 16.63 | +0.23 | +49.13 | 0 | 0 |
| 2025/05/23 | 9.54 | -0.02 | -0.21 | 157 | 149.29 | 23 | 14.66 | 21.84 | 14.63 | 21.89 | 14.67 | +0.05 | +22.17 | 0 | 0 |
| 2025/05/22 | 9.56 | +0.2 | +2.14 | 237 | 223.65 | 45 | 18.95 | 42.37 | 18.95 | 42.1 | 18.82 | -0.27 | -60.44 | 0 | 0 |
| 2025/05/21 | 9.36 | +0.01 | +0.11 | 188 | 175.12 | 45 | 23.93 | 41.81 | 23.87 | 42 | 23.99 | +0.19 | +43.11 | 0 | 0 |
| 2025/05/20 | 9.35 | +0.07 | +0.75 | 209 | 195.15 | 18 | 8.59 | 16.73 | 8.57 | 16.79 | 8.6 | +0.06 | +32.22 | 0 | 0 |
| 2025/05/19 | 9.28 | -0.12 | -1.28 | 212 | 197.33 | 22 | 10.4 | 20.55 | 10.41 | 20.45 | 10.36 | -0.1 | -46.82 | 0 | 0 |
| 2025/05/16 | 9.4 | -0.15 | -1.57 | 366 | 346.55 | 28 | 7.64 | 26.48 | 7.64 | 26.43 | 7.63 | -0.04 | -16.07 | 0 | 0 |
| 2025/05/15 | 9.55 | +0.02 | +0.21 | 317 | 302.66 | 36 | 11.35 | 34.34 | 11.35 | 34.37 | 11.36 | +0.03 | +7.5 | 0 | 0 |
| 2025/05/14 | 9.53 | -0.05 | -0.52 | 434 | 415.23 | 45 | 10.37 | 42.98 | 10.35 | 43.07 | 10.37 | +0.09 | +20.44 | 0 | 0 |
| 2025/05/13 | 9.58 | -0.04 | -0.42 | 384 | 369.41 | 37 | 9.64 | 35.49 | 9.61 | 35.61 | 9.64 | +0.12 | +31.89 | 0 | 0 |
| 2025/05/12 | 9.62 | +0.03 | +0.31 | 246 | 237.44 | 27 | 10.95 | 25.96 | 10.93 | 26.01 | 10.96 | +0.05 | +18.89 | 0 | 0 |
| 2025/05/09 | 9.59 | +0.05 | +0.52 | 320 | 304.68 | 97 | 30.31 | 92.03 | 30.21 | 92.51 | 30.36 | +0.47 | +48.97 | 0 | 0 |
| 2025/05/08 | 9.54 | -0.06 | -0.63 | 81 | 77.75 | 5 | 6.14 | 4.79 | 6.16 | 4.79 | 6.16 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 9.6 | -0.07 | -0.72 | 130 | 125.69 | 14 | 10.76 | 13.52 | 10.75 | 13.56 | 10.79 | +0.04 | +30 | 0 | 0 |
| 2025/05/06 | 9.67 | -0.04 | -0.41 | 191 | 184.16 | 57 | 29.9 | 55.03 | 29.88 | 55.17 | 29.96 | +0.14 | +24.74 | 0 | 0 |
| 2025/05/05 | 9.71 | -0.05 | -0.51 | 375 | 363.74 | 78 | 20.83 | 75.86 | 20.86 | 76.03 | 20.9 | +0.17 | +21.28 | 0 | 0 |
| 2025/05/02 | 9.76 | +0.18 | +1.88 | 623 | 602.19 | 58 | 9.31 | 55.61 | 9.23 | 55.98 | 9.3 | +0.37 | +63.62 | 0 | 0 |
| 2025/04/30 | 9.58 | +0.05 | +0.52 | 394 | 375.41 | 86 | 21.85 | 81.81 | 21.79 | 82.08 | 21.87 | +0.28 | +32.44 | 0 | 0 |
| 2025/04/29 | 9.53 | +0.07 | +0.74 | 176 | 168.3 | 27 | 15.33 | 25.84 | 15.35 | 25.81 | 15.34 | -0.03 | -10 | 0 | 0 |
| 2025/04/28 | 9.46 | +0.05 | +0.53 | 235 | 222.42 | 30 | 12.76 | 28.34 | 12.74 | 28.38 | 12.76 | +0.04 | +15 | 0 | 0 |
| 2025/04/25 | 9.41 | +0.03 | +0.32 | 296 | 278.76 | 29 | 9.79 | 27.33 | 9.8 | 27.32 | 9.8 | -0 | -1.38 | 0 | 0 |
| 2025/04/24 | 9.38 | +0.12 | +1.3 | 271 | 253.93 | 49 | 18.05 | 45.7 | 18 | 45.8 | 18.04 | +0.1 | +20.2 | 0 | 0 |
| 2025/04/23 | 9.26 | -0.02 | -0.22 | 438 | 406.62 | 46 | 10.49 | 42.72 | 10.51 | 42.66 | 10.49 | -0.05 | -11.3 | 0 | 0 |
| 2025/04/22 | 9.28 | +0.03 | +0.32 | 423 | 392.27 | 58 | 13.7 | 53.46 | 13.63 | 53.86 | 13.73 | +0.4 | +68.1 | 0 | 0 |
| 2025/04/21 | 9.25 | -0.1 | -1.07 | 375 | 347.12 | 66 | 17.58 | 61.04 | 17.58 | 61.2 | 17.63 | +0.16 | +23.79 | 0 | 0 |
| 2025/04/18 | 9.35 | +0.13 | +1.41 | 445 | 414.3 | 76 | 17.09 | 70.46 | 17.01 | 71.09 | 17.16 | +0.63 | +82.5 | 0 | 0 |
| 2025/04/17 | 9.22 | +0.02 | +0.22 | 617 | 569.17 | 87 | 14.1 | 79.64 | 13.99 | 80.1 | 14.07 | +0.46 | +52.53 | 0 | 0 |
| 2025/04/16 | 9.2 | +0.13 | +1.43 | 762 | 693.9 | 166 | 21.78 | 150.84 | 21.74 | 150.28 | 21.66 | -0.57 | -34.16 | 0 | 0 |
| 2025/04/15 | 9.07 | -0.02 | -0.22 | 355 | 322.57 | 77 | 21.66 | 69.81 | 21.64 | 69.86 | 21.66 | +0.05 | +6.75 | 0 | 0 |
| 2025/04/14 | 9.09 | +0.29 | +3.3 | 1,142 | 1,030.3 | 406 | 35.56 | 366.64 | 35.59 | 366.4 | 35.56 | -0.23 | -5.79 | 0 | 0 |
| 2025/04/11 | 8.8 | +0.39 | +4.64 | 1,537 | 1,299.65 | 306 | 19.91 | 252.96 | 19.46 | 261.07 | 20.09 | +8.11 | +265.03 | 1 | 0.07 |
| 2025/04/10 | 8.41 | +0.76 | +9.93 | 815 | 681.98 | 52 | 6.38 | 43.06 | 6.31 | 43.42 | 6.37 | +0.35 | +67.69 | 0 | 0 |
| 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 |
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。
