1455
9.28
TWD-0.11 (-1.17%)
2025.06.06收盤
集盛－現股當沖
集盛最新現股當沖狀況
整理集盛最新(2025/06/06) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的6.05%。當日現股當沖之總損益為-50元、每張平均損益則為-10元。
開盤價
9.39
收盤價
9.28
當日範圍
9.28 - 9.39
成交張數
83
開盤價(昨)
9.35
收盤價(昨)
9.39
昨日範圍
9.35 - 9.43
成交張數(昨)
144
成交金額
77.34萬
成交金額(昨)
134.97萬
52週範圍
7.65 - 14.75
發行股數
5億
市值
49億
現股當沖－歷史逐日資訊
開盤價
9.39
收盤價
9.28
成交張數
83
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(%) | ||||||
| 2025/06/06 | 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 |
| 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 |
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。
