1455
8.56
TWD-0.20 (-2.28%)
2026.02.06收盤
集盛－現股當沖
集盛最新現股當沖狀況
整理集盛最新(2026/02/05) 當沖狀況。整體成交張數為186張，佔整體市場成交張數的25.64%。當日現股當沖之總損益為+1.09萬元、每張平均損益則為+58元。
開盤價
8.76
收盤價
8.56
當日範圍
8.56 - 8.77
成交張數
421
開盤價(昨)
8.72
收盤價(昨)
8.76
昨日範圍
8.66 - 8.95
成交張數(昨)
725
成交金額
363.52萬
成交金額(昨)
635.84萬
52週範圍
7.55 - 10.4
發行股數
5億
市值
46億
現股當沖－歷史逐日資訊
開盤價
8.76
收盤價
8.56
成交張數
421
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(%) | ||||||
| 2026/02/05 | 8.76 | -0.02 | -0.23 | 725 | 636.24 | 186 | 25.64 | 162.74 | 25.58 | 163.82 | 25.75 | +1.09 | +58.44 | 1 | 0.14 |
| 2026/02/04 | 8.78 | +0.31 | +3.66 | 1,217 | 1,061.61 | 484 | 39.77 | 420.37 | 39.6 | 421.24 | 39.68 | +0.86 | +17.83 | 0 | 0 |
| 2026/02/03 | 8.47 | -0.18 | -2.08 | 1,183 | 1,009.33 | 350 | 29.58 | 299.69 | 29.69 | 299.6 | 29.68 | -0.09 | -2.63 | 0 | 0 |
| 2026/02/02 | 8.65 | -0.22 | -2.48 | 949 | 824.86 | 264 | 27.83 | 229.76 | 27.85 | 229.73 | 27.85 | -0.03 | -1.14 | 0 | 0 |
| 2026/01/30 | 8.87 | -0.18 | -1.99 | 1,228 | 1,089.09 | 194 | 15.8 | 172.75 | 15.86 | 172.96 | 15.88 | +0.21 | +10.67 | 1 | 0.08 |
| 2026/01/29 | 9.05 | -0.33 | -3.52 | 1,874 | 1,701.23 | 491 | 26.2 | 445.18 | 26.17 | 446.47 | 26.24 | +1.29 | +26.25 | 2 | 0.11 |
| 2026/01/28 | 9.38 | -0.92 | -8.93 | 4,324 | 4,124.52 | 1,263 | 29.21 | 1,208.21 | 29.29 | 1,211.36 | 29.37 | +3.14 | +24.88 | 8 | 0.19 |
| 2026/01/27 | 10.3 | +0.62 | +6.4 | 12,951 | 13,408.69 | 3,210 | 24.79 | 3,318.91 | 24.75 | 3,312.07 | 24.7 | -6.83 | -21.28 | 186 | 1.44 |
| 2026/01/26 | 9.68 | +0.88 | +10 | 2,481 | 2,399.5 | 65 | 2.62 | 62.84 | 2.62 | 62.86 | 2.62 | +0.02 | +2.77 | 0 | 0 |
| 2026/01/23 | 8.8 | +0.8 | +10 | 3,512 | 3,005.05 | 848 | 24.15 | 711.61 | 23.68 | 727.63 | 24.21 | +16.02 | +188.95 | 11 | 0.31 |
| 2026/01/22 | 8 | +0 | +0 | 409 | 327.07 | 33 | 8.08 | 26.37 | 8.06 | 26.46 | 8.09 | +0.09 | +27.27 | 0 | 0 |
| 2026/01/21 | 8 | -0.02 | -0.25 | 394 | 313.48 | 59 | 14.97 | 46.98 | 14.99 | 47.01 | 15 | +0.02 | +3.56 | 0 | 0 |
| 2026/01/20 | 8.02 | -0.1 | -1.23 | 420 | 339.28 | 59 | 14.04 | 47.64 | 14.04 | 47.76 | 14.08 | +0.12 | +19.66 | 0 | 0 |
| 2026/01/19 | 8.12 | +0.2 | +2.53 | 1,187 | 954.83 | 247 | 20.81 | 196.7 | 20.6 | 197.76 | 20.71 | +1.06 | +42.83 | 0 | 0 |
| 2026/01/16 | 7.92 | +0.01 | +0.13 | 434 | 343.89 | 45 | 10.37 | 35.63 | 10.36 | 35.62 | 10.36 | -0.01 | -1.33 | 0 | 0 |
| 2026/01/15 | 7.91 | +0.13 | +1.67 | 373 | 291.92 | 28 | 7.52 | 21.88 | 7.5 | 21.92 | 7.51 | +0.03 | +12.14 | 0 | 0 |
| 2026/01/14 | 7.78 | +0.05 | +0.65 | 447 | 347.34 | 9 | 2.01 | 6.96 | 2 | 7 | 2.02 | +0.04 | +46.67 | 0 | 0 |
| 2026/01/13 | 7.73 | +0.04 | +0.52 | 635 | 489.48 | 246 | 38.76 | 190.06 | 38.83 | 190.16 | 38.85 | +0.1 | +3.98 | 0 | 0 |
| 2026/01/12 | 7.69 | -0.05 | -0.65 | 385 | 296.07 | 9 | 2.34 | 6.94 | 2.34 | 6.93 | 2.34 | -0.01 | -7.78 | 0 | 0 |
| 2026/01/09 | 7.74 | -0.03 | -0.39 | 271 | 210.44 | 28 | 10.34 | 21.85 | 10.38 | 21.81 | 10.36 | -0.05 | -16.79 | 0 | 0 |
| 2026/01/08 | 7.77 | +0.08 | +1.04 | 371 | 287.8 | 15 | 4.04 | 11.58 | 4.02 | 11.63 | 4.04 | +0.05 | +33.33 | 0 | 0 |
| 2026/01/07 | 7.69 | +0.12 | +1.59 | 463 | 353.72 | 30 | 6.48 | 22.8 | 6.44 | 23 | 6.5 | +0.2 | +66.33 | 0 | 0 |
| 2026/01/06 | 7.57 | +0.02 | +0.26 | 335 | 253.72 | 36 | 10.74 | 27.27 | 10.75 | 27.26 | 10.75 | -0.01 | -2.5 | 0 | 0 |
| 2026/01/05 | 7.55 | -0.12 | -1.56 | 526 | 398.86 | 6 | 1.14 | 4.55 | 1.14 | 4.54 | 1.14 | -0 | -6.67 | 0 | 0 |
| 2026/01/02 | 7.67 | +0.02 | +0.26 | 259 | 198.19 | 7 | 2.7 | 5.36 | 2.71 | 5.38 | 2.71 | +0.02 | +22.86 | 0 | 0 |
| 2025/12/31 | 7.65 | -0.01 | -0.13 | 159 | 121.58 | 2 | 1.26 | 1.52 | 1.25 | 1.53 | 1.26 | +0.01 | +30 | 0 | 0 |
| 2025/12/30 | 7.66 | -0.05 | -0.65 | 310 | 236.9 | 14 | 4.51 | 10.68 | 4.51 | 10.75 | 4.54 | +0.07 | +52.86 | 0 | 0 |
| 2025/12/29 | 7.71 | -0.01 | -0.13 | 315 | 242.18 | 2 | 0.64 | 1.53 | 0.63 | 1.54 | 0.64 | +0.01 | +35 | 0 | 0 |
| 2025/12/26 | 7.72 | +0 | +0 | 780 | 598.64 | 161 | 20.63 | 123.46 | 20.62 | 123.95 | 20.71 | +0.5 | +30.87 | 0 | 0 |
| 2025/12/19 | 7.77 | +0 | +0 | 202 | 156.63 | 33 | 16.34 | 25.55 | 16.31 | 25.65 | 16.37 | +0.1 | +30.3 | 0 | 0 |
| 2025/12/18 | 7.77 | -0.03 | -0.38 | 110 | 85.41 | 7 | 6.36 | 5.43 | 6.35 | 5.44 | 6.37 | +0.01 | +14.29 | 0 | 0 |
| 2025/12/17 | 7.8 | -0.04 | -0.51 | 242 | 189.51 | 70 | 28.97 | 54.93 | 28.99 | 54.92 | 28.98 | -0.01 | -1.29 | 0 | 0 |
| 2025/12/16 | 7.84 | -0.12 | -1.51 | 249 | 195.51 | 36 | 14.45 | 28.22 | 14.43 | 28.53 | 14.59 | +0.32 | +87.5 | 0 | 0 |
| 2025/12/15 | 7.96 | +0.3 | +3.92 | 420 | 333.57 | 77 | 18.34 | 60.41 | 18.11 | 61.43 | 18.42 | +1.02 | +132.21 | 0 | 0 |
| 2025/11/26 | 7.72 | +0 | +0 | 204 | 161.66 | 33 | 15.79 | 25.5 | 15.77 | 25.49 | 15.77 | -0.01 | -3.03 | 0 | 0 |
| 2025/11/25 | 7.72 | -0.05 | -0.64 | 243 | 188.31 | 34 | 13.97 | 26.29 | 13.96 | 26.32 | 13.98 | +0.03 | +8.82 | 0 | 0 |
| 2025/11/24 | 7.77 | +0.02 | +0.26 | 115 | 89.22 | 15 | 13.02 | 11.6 | 13 | 11.67 | 13.08 | +0.07 | +46 | 0 | 0 |
| 2025/11/21 | 7.75 | +0.01 | +0.13 | 132 | 101.87 | 29 | 22.03 | 22.44 | 22.03 | 22.45 | 22.04 | +0 | +1.03 | 0 | 0 |
| 2025/11/20 | 7.74 | +0.04 | +0.52 | 170 | 131.32 | 12 | 7.07 | 9.28 | 7.07 | 9.29 | 7.08 | +0.01 | +10 | 0 | 0 |
| 2025/11/19 | 7.7 | -0.11 | -1.41 | 723 | 557.78 | 92 | 12.73 | 70.92 | 12.71 | 71.43 | 12.81 | +0.51 | +55.43 | 0 | 0 |
| 2025/11/18 | 7.81 | -0.21 | -2.62 | 633 | 494.36 | 86 | 13.58 | 67 | 13.55 | 67.64 | 13.68 | +0.64 | +73.95 | 0 | 0 |
| 2025/11/17 | 8.02 | -0.02 | -0.25 | 253 | 202.46 | 27 | 10.68 | 21.64 | 10.69 | 21.65 | 10.69 | +0.01 | +4.44 | 0 | 0 |
| 2025/11/14 | 8.04 | -0.05 | -0.62 | 235 | 189.08 | 64 | 27.26 | 51.56 | 27.27 | 51.58 | 27.28 | +0.02 | +2.5 | 0 | 0 |
| 2025/11/13 | 8.09 | +0.03 | +0.37 | 250 | 201.43 | 33 | 13.2 | 26.46 | 13.14 | 26.61 | 13.21 | +0.14 | +43.33 | 0 | 0 |
| 2025/11/12 | 8.06 | +0.13 | +1.64 | 284 | 227.79 | 29 | 10.22 | 23.23 | 10.2 | 23.3 | 10.23 | +0.07 | +23.79 | 0 | 0 |
| 2025/11/11 | 7.93 | +0 | +0 | 297 | 234.76 | 21 | 7.07 | 16.57 | 7.06 | 16.62 | 7.08 | +0.05 | +24.76 | 0 | 0 |
| 2025/11/10 | 7.93 | -0.13 | -1.61 | 358 | 286.51 | 26 | 7.26 | 20.87 | 7.28 | 20.83 | 7.27 | -0.04 | -14.62 | 0 | 0 |
| 2025/11/07 | 8.06 | +0.11 | +1.38 | 383 | 309.69 | 75 | 19.57 | 60.51 | 19.54 | 60.95 | 19.68 | +0.44 | +58.67 | 0 | 0 |
| 2025/11/06 | 7.95 | +0.24 | +3.11 | 309 | 243.75 | 44 | 14.22 | 34.62 | 14.2 | 34.75 | 14.26 | +0.13 | +29.55 | 0 | 0 |
| 2025/11/05 | 7.71 | -0.05 | -0.64 | 1,296 | 995.59 | 113 | 8.72 | 86.45 | 8.68 | 87.38 | 8.78 | +0.93 | +82.48 | 0 | 0 |
| 2025/11/04 | 7.76 | +0.11 | +1.44 | 589 | 454.81 | 50 | 8.49 | 38.53 | 8.47 | 38.57 | 8.48 | +0.04 | +8 | 0 | 0 |
| 2025/11/03 | 7.65 | -0.07 | -0.91 | 680 | 521.62 | 22 | 3.23 | 16.89 | 3.24 | 16.88 | 3.24 | -0.01 | -3.64 | 0 | 0 |
| 2025/10/31 | 7.72 | -0.11 | -1.4 | 595 | 461.42 | 51 | 8.57 | 39.67 | 8.6 | 39.55 | 8.57 | -0.12 | -22.75 | 0 | 0 |
| 2025/10/30 | 7.83 | -0.08 | -1.01 | 570 | 448.88 | 56 | 9.82 | 44.16 | 9.84 | 44.11 | 9.83 | -0.05 | -9.29 | 0 | 0 |
| 2025/10/29 | 7.91 | -0.02 | -0.25 | 392 | 310.56 | 71 | 18.11 | 56.15 | 18.08 | 56.29 | 18.13 | +0.14 | +19.86 | 0 | 0 |
| 2025/10/28 | 7.93 | -0.2 | -2.46 | 1,177 | 940.63 | 39 | 3.31 | 31.18 | 3.31 | 31.44 | 3.34 | +0.27 | +68.21 | 0 | 0 |
| 2025/10/27 | 8.13 | +0 | +0 | 267 | 216.89 | 33 | 12.38 | 26.93 | 12.42 | 26.89 | 12.4 | -0.04 | -10.91 | 0 | 0 |
| 2025/10/23 | 8.13 | +0.04 | +0.49 | 308 | 250.29 | 43 | 13.97 | 34.93 | 13.96 | 34.96 | 13.97 | +0.03 | +5.81 | 0 | 0 |
| 2025/10/22 | 8.09 | +0 | +0 | 485 | 392.57 | 18 | 3.71 | 14.56 | 3.71 | 14.56 | 3.71 | +0 | +1.11 | 0 | 0 |
| 2025/10/21 | 8.09 | -0.01 | -0.12 | 183 | 148.61 | 4 | 2.18 | 3.24 | 2.18 | 3.24 | 2.18 | -0 | -7.5 | 0 | 0 |
| 2025/10/20 | 8.1 | +0.04 | +0.5 | 326 | 263.49 | 56 | 17.18 | 45.32 | 17.2 | 45.21 | 17.16 | -0.11 | -20 | 0 | 0 |
| 2025/10/17 | 8.06 | -0.09 | -1.1 | 715 | 580.24 | 185 | 25.87 | 150.61 | 25.96 | 150.51 | 25.94 | -0.1 | -5.24 | 0 | 0 |
| 2025/10/16 | 8.15 | +0 | +0 | 254 | 207.44 | 19 | 7.47 | 15.5 | 7.47 | 15.54 | 7.49 | +0.04 | +20 | 0 | 0 |
| 2025/10/15 | 8.15 | -0.11 | -1.33 | 604 | 494.82 | 4 | 0.66 | 3.3 | 0.67 | 3.27 | 0.66 | -0.03 | -72.5 | 0 | 0 |
| 2025/10/14 | 8.26 | -0.09 | -1.08 | 599 | 497.98 | 38 | 6.34 | 31.73 | 6.37 | 31.66 | 6.36 | -0.07 | -18.95 | 0 | 0 |
| 2025/10/13 | 8.35 | -0.03 | -0.36 | 369 | 308.33 | 68 | 18.43 | 56.84 | 18.44 | 56.74 | 18.4 | -0.11 | -15.59 | 0 | 0 |
| 2025/10/09 | 8.38 | +0 | +0 | 460 | 386.24 | 37 | 8.04 | 31.11 | 8.06 | 31.04 | 8.04 | -0.07 | -18.92 | 0 | 0 |
| 2025/10/08 | 8.38 | +0.03 | +0.36 | 437 | 367.02 | 57 | 13.03 | 47.8 | 13.02 | 47.86 | 13.04 | +0.06 | +11.23 | 0 | 0 |
| 2025/10/07 | 8.35 | -0.31 | -3.58 | 1,700 | 1,440.12 | 134 | 7.88 | 113.39 | 7.87 | 115.16 | 8 | +1.77 | +132.01 | 0 | 0 |
| 2025/10/03 | 8.66 | -0.2 | -2.26 | 1,001 | 872.14 | 59 | 5.89 | 51.49 | 5.9 | 51.2 | 5.87 | -0.29 | -49.49 | 0 | 0 |
| 2025/10/02 | 8.86 | -0.07 | -0.78 | 356 | 315.53 | 5 | 1.41 | 4.44 | 1.41 | 4.43 | 1.4 | -0.01 | -24 | 0 | 0 |
| 2025/10/01 | 8.93 | -0.03 | -0.33 | 296 | 263.8 | 13 | 4.39 | 11.53 | 4.37 | 11.63 | 4.41 | +0.1 | +73.08 | 0 | 0 |
| 2025/09/30 | 8.96 | -0.04 | -0.44 | 274 | 245.59 | 11 | 4.02 | 9.89 | 4.03 | 9.87 | 4.02 | -0.02 | -21.82 | 0 | 0 |
| 2025/09/26 | 9 | -0.02 | -0.22 | 176 | 158.49 | 9 | 5.11 | 8.11 | 5.11 | 8.11 | 5.11 | +0 | +0 | 0 | 0 |
| 2025/09/25 | 9.02 | +0.03 | +0.33 | 240 | 216.54 | 22 | 9.17 | 19.83 | 9.16 | 19.86 | 9.17 | +0.03 | +13.18 | 0 | 0 |
| 2025/09/24 | 8.99 | +0.03 | +0.33 | 172 | 154.44 | 14 | 8.15 | 12.59 | 8.15 | 12.61 | 8.16 | +0.02 | +12.86 | 0 | 0 |
| 2025/09/23 | 8.96 | -0.03 | -0.33 | 435 | 389.3 | 6 | 1.38 | 5.38 | 1.38 | 5.37 | 1.38 | -0.01 | -13.33 | 0 | 0 |
| 2025/09/22 | 8.99 | -0.05 | -0.55 | 569 | 512.76 | 63 | 11.07 | 56.76 | 11.07 | 56.74 | 11.07 | -0.01 | -1.9 | 0 | 0 |
| 2025/09/19 | 9.04 | -0.01 | -0.11 | 268 | 242.16 | 4 | 1.49 | 3.61 | 1.49 | 3.63 | 1.5 | +0.03 | +67.5 | 0 | 0 |
| 2025/09/18 | 9.05 | -0.06 | -0.66 | 546 | 495.74 | 14 | 2.56 | 12.74 | 2.57 | 12.74 | 2.57 | +0.01 | +5 | 0 | 0 |
| 2025/09/17 | 9.11 | -0.02 | -0.22 | 415 | 379.02 | 12 | 2.89 | 10.97 | 2.9 | 11 | 2.9 | +0.03 | +25 | 0 | 0 |
| 2025/09/16 | 9.13 | -0.02 | -0.22 | 291 | 266.33 | 2 | 0.69 | 1.83 | 0.69 | 1.83 | 0.69 | -0 | -5 | 0 | 0 |
| 2025/09/15 | 9.15 | -0.1 | -1.08 | 441 | 403.65 | 6 | 1.36 | 5.5 | 1.36 | 5.5 | 1.36 | -0.01 | -13.33 | 0 | 0 |
| 2025/09/12 | 9.25 | -0.03 | -0.32 | 735 | 682.62 | 18 | 2.45 | 16.7 | 2.45 | 16.78 | 2.46 | +0.08 | +43.89 | 0 | 0 |
| 2025/09/11 | 9.28 | -0.09 | -0.96 | 324 | 301.71 | 17 | 5.24 | 15.78 | 5.23 | 15.88 | 5.26 | +0.1 | +56.47 | 0 | 0 |
| 2025/09/10 | 9.37 | -0.03 | -0.32 | 331 | 310.9 | 40 | 12.08 | 37.52 | 12.07 | 37.78 | 12.15 | +0.26 | +65.25 | 0 | 0 |
| 2025/09/09 | 9.4 | +0.15 | +1.62 | 540 | 506.47 | 17 | 3.15 | 15.96 | 3.15 | 16.03 | 3.17 | +0.07 | +42.94 | 0 | 0 |
| 2025/09/08 | 9.25 | +0.04 | +0.43 | 254 | 234.67 | 20 | 7.87 | 18.44 | 7.86 | 18.45 | 7.86 | +0.02 | +8 | 0 | 0 |
| 2025/09/05 | 9.21 | +0.04 | +0.44 | 332 | 304.85 | 3 | 0.9 | 2.76 | 0.91 | 2.76 | 0.91 | +0 | +10 | 0 | 0 |
| 2025/09/04 | 9.17 | +0.01 | +0.11 | 218 | 199.44 | 7 | 3.22 | 6.41 | 3.21 | 6.41 | 3.22 | +0 | +4.29 | 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。
