1455
9.89
TWD-0.08 (-0.80%)
2026.08.13收盤
集盛－現股當沖
集盛最新現股當沖狀況
整理集盛最新(2026/04/24) 當沖狀況。整體成交張數為62張，佔整體市場成交張數的7.28%。當日現股當沖之總損益為+1,240元、每張平均損益則為+20元。
開盤價
10
收盤價
9.89
當日範圍
9.8 - 10.05
成交張數
1,412
開盤價(昨)
9.61
收盤價(昨)
9.97
昨日範圍
9.61 - 9.99
成交張數(昨)
2,077
成交金額
1400.86萬
成交金額(昨)
2045.72萬
52週範圍
7.55 - 11
發行股數
5億
市值
53億
現股當沖－歷史逐日資訊
開盤價
10
收盤價
9.89
成交張數
1,412
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 | 8.48 | -0.24 | -2.75 | 852 | 729.3 | 62 | 7.28 | 53.21 | 7.3 | 53.34 | 7.31 | +0.12 | +20 | 0 | 0 |
| 2026/04/23 | 8.72 | -0.34 | -3.75 | 1,038 | 915.41 | 177 | 17.05 | 156.2 | 17.06 | 157.39 | 17.19 | +1.19 | +67.06 | 0 | 0 |
| 2026/04/22 | 9.06 | -0.09 | -0.98 | 637 | 578.44 | 148 | 23.23 | 134.26 | 23.21 | 134.45 | 23.24 | +0.19 | +12.7 | 0 | 0 |
| 2026/04/21 | 9.15 | +0.18 | +2.01 | 1,168 | 1,064.32 | 147 | 12.59 | 133.19 | 12.51 | 133.96 | 12.59 | +0.78 | +52.72 | 0 | 0 |
| 2026/04/20 | 8.97 | -0.05 | -0.55 | 936 | 832.27 | 275 | 29.38 | 243.87 | 29.3 | 245.73 | 29.53 | +1.86 | +67.78 | 0 | 0 |
| 2026/04/17 | 9.02 | -0.16 | -1.74 | 1,393 | 1,261.73 | 240 | 17.23 | 217.97 | 17.28 | 218.37 | 17.31 | +0.4 | +16.58 | 0 | 0 |
| 2026/04/16 | 9.18 | +0.44 | +5.03 | 1,780 | 1,612.09 | 195 | 10.95 | 174.98 | 10.85 | 177.92 | 11.04 | +2.94 | +150.67 | 0 | 0 |
| 2026/04/15 | 8.74 | +0.04 | +0.46 | 1,247 | 1,090.39 | 146 | 11.71 | 127.68 | 11.71 | 127.6 | 11.7 | -0.08 | -5.48 | 0 | 0 |
| 2026/04/14 | 8.7 | +0 | +0 | 448 | 389.6 | 89 | 19.87 | 77.25 | 19.83 | 77.57 | 19.91 | +0.33 | +36.52 | 0 | 0 |
| 2026/04/13 | 8.7 | +0.29 | +3.45 | 786 | 674.06 | 87 | 11.07 | 73.86 | 10.96 | 75.02 | 11.13 | +1.16 | +132.87 | 0 | 0 |
| 2026/04/10 | 8.41 | -0.04 | -0.47 | 475 | 398.82 | 72 | 15.16 | 60.52 | 15.17 | 60.57 | 15.19 | +0.05 | +7.36 | 0 | 0 |
| 2026/04/09 | 8.45 | -0.18 | -2.09 | 631 | 536.73 | 58 | 9.2 | 49.48 | 9.22 | 49.67 | 9.25 | +0.19 | +32.93 | 0 | 0 |
| 2026/04/08 | 8.63 | +0.09 | +1.05 | 419 | 360.52 | 37 | 8.84 | 31.75 | 8.81 | 31.84 | 8.83 | +0.08 | +22.43 | 0 | 0 |
| 2026/04/07 | 8.54 | -0.09 | -1.04 | 367 | 313.96 | 31 | 8.45 | 26.55 | 8.46 | 26.62 | 8.48 | +0.07 | +24.19 | 0 | 0 |
| 2026/04/02 | 8.63 | -0.09 | -1.03 | 343 | 295.62 | 73 | 21.3 | 63.02 | 21.32 | 63.27 | 21.4 | +0.26 | +35.07 | -- | -- |
| 2026/04/01 | 8.72 | +0.1 | +1.16 | 518 | 450.05 | 189 | 36.49 | 164.22 | 36.49 | 164.37 | 36.52 | +0.14 | +7.41 | -- | -- |
| 2026/03/31 | 8.62 | -0.3 | -3.36 | 714 | 622.93 | 221 | 30.94 | 192.5 | 30.9 | 193.54 | 31.07 | +1.04 | +47.01 | -- | -- |
| 2026/03/30 | 8.92 | +0.04 | +0.45 | 547 | 486.97 | 106 | 19.37 | 93.79 | 19.26 | 94.33 | 19.37 | +0.55 | +51.7 | -- | -- |
| 2026/03/27 | 8.88 | +0 | +0 | 767 | 675.76 | 135 | 17.6 | 118.84 | 17.59 | 119.2 | 17.64 | +0.36 | +26.37 | -- | -- |
| 2026/03/26 | 8.88 | -0.02 | -0.22 | 455 | 406.16 | 80 | 17.59 | 71.36 | 17.57 | 71.46 | 17.6 | +0.11 | +13.25 | -- | -- |
| 2026/03/25 | 8.9 | +0.04 | +0.45 | 512 | 452.38 | 119 | 23.25 | 104.73 | 23.15 | 105.5 | 23.32 | +0.77 | +65.04 | -- | -- |
| 2026/03/24 | 8.86 | -0.37 | -4.01 | 958 | 862.56 | 207 | 21.6 | 186.61 | 21.63 | 187.49 | 21.74 | +0.87 | +42.08 | -- | -- |
| 2026/03/23 | 9.23 | +0.01 | +0.11 | 1,157 | 1,067.92 | 304 | 26.28 | 279.77 | 26.2 | 280.19 | 26.24 | +0.42 | +13.91 | -- | -- |
| 2026/03/20 | 9.22 | -0.2 | -2.12 | 902 | 837.32 | 209 | 23.17 | 194.16 | 23.19 | 194.38 | 23.21 | +0.22 | +10.53 | -- | -- |
| 2026/03/19 | 9.42 | +0 | +0 | 1,188 | 1,113.5 | 235 | 19.78 | 219.09 | 19.68 | 219.89 | 19.75 | +0.8 | +33.96 | -- | -- |
| 2026/03/18 | 9.42 | +0.16 | +1.73 | 1,488 | 1,392.76 | 306 | 20.57 | 286.03 | 20.54 | 286.69 | 20.58 | +0.67 | +21.76 | -- | -- |
| 2026/03/17 | 9.26 | +0.34 | +3.81 | 1,709 | 1,565.62 | 510 | 29.85 | 467.03 | 29.83 | 467.41 | 29.85 | +0.38 | +7.51 | -- | -- |
| 2026/03/16 | 8.92 | +0.06 | +0.68 | 2,380 | 2,190.77 | 752 | 31.6 | 693.13 | 31.64 | 697.46 | 31.84 | +4.33 | +57.61 | -- | -- |
| 2026/03/13 | 8.86 | +0.04 | +0.45 | 467 | 413.3 | 51 | 10.92 | 45.08 | 10.91 | 45.14 | 10.92 | +0.06 | +10.78 | -- | -- |
| 2026/03/12 | 8.82 | +0.06 | +0.68 | 861 | 753.99 | 183 | 21.24 | 159.37 | 21.14 | 160.39 | 21.27 | +1.01 | +55.46 | -- | -- |
| 2026/03/11 | 8.76 | +0.14 | +1.62 | 747 | 649.73 | 105 | 14.05 | 91.2 | 14.04 | 91.5 | 14.08 | +0.31 | +29.43 | -- | -- |
| 2026/03/10 | 8.62 | -0.3 | -3.36 | 1,168 | 1,009.63 | 334 | 28.6 | 289.34 | 28.66 | 288.54 | 28.58 | -0.8 | -23.95 | -- | -- |
| 2026/03/09 | 8.92 | +0.07 | +0.79 | 2,730 | 2,430.53 | 991 | 36.31 | 881.43 | 36.26 | 882.49 | 36.31 | +1.06 | +10.75 | -- | -- |
| 2026/03/06 | 8.85 | +0.64 | +7.8 | 2,042 | 1,762.69 | 656 | 32.13 | 562.09 | 31.89 | 570.34 | 32.36 | +8.25 | +125.72 | -- | -- |
| 2026/03/05 | 8.21 | +0.01 | +0.12 | 374 | 308.41 | 85 | 22.71 | 70.02 | 22.7 | 70.09 | 22.73 | +0.07 | +8.35 | -- | -- |
| 2026/03/04 | 8.2 | -0.1 | -1.2 | 964 | 789.76 | 194 | 20.13 | 158.4 | 20.06 | 159.59 | 20.21 | +1.19 | +61.55 | -- | -- |
| 2026/03/03 | 8.3 | +0.1 | +1.22 | 1,197 | 993.87 | 272 | 22.73 | 225.57 | 22.7 | 225.83 | 22.72 | +0.26 | +9.63 | -- | -- |
| 2026/03/02 | 8.2 | -0.13 | -1.56 | 872 | 717.84 | 78 | 8.94 | 64.34 | 8.96 | 64.19 | 8.94 | -0.14 | -18.33 | -- | -- |
| 2026/02/26 | 8.33 | -0.1 | -1.19 | 827 | 694.04 | 141 | 17.05 | 118.21 | 17.03 | 118.72 | 17.11 | +0.52 | +36.52 | -- | -- |
| 2026/02/25 | 8.43 | -0.06 | -0.71 | 868 | 731.05 | 68 | 7.83 | 57.26 | 7.83 | 57.34 | 7.84 | +0.07 | +11.03 | -- | -- |
| 2026/02/24 | 8.49 | -0.07 | -0.82 | 726 | 618.4 | 60 | 8.26 | 51.19 | 8.28 | 51.26 | 8.29 | +0.07 | +11.67 | -- | -- |
| 2026/02/23 | 8.56 | +0.05 | +0.59 | 729 | 623.91 | 174 | 23.87 | 149.01 | 23.88 | 149.03 | 23.89 | +0.02 | +1.03 | -- | -- |
| 2026/02/11 | 8.51 | +0.03 | +0.35 | 440 | 375.05 | 70 | 15.9 | 59.6 | 15.89 | 59.7 | 15.92 | +0.09 | +12.86 | -- | -- |
| 2026/02/10 | 8.48 | -0.02 | -0.24 | 684 | 576.25 | 227 | 33.18 | 191.37 | 33.21 | 191.72 | 33.27 | +0.36 | +15.73 | -- | -- |
| 2026/02/09 | 8.5 | -0.06 | -0.7 | 327 | 279.43 | 28 | 8.55 | 23.97 | 8.58 | 23.98 | 8.58 | +0.01 | +5 | -- | -- |
| 2026/02/06 | 8.56 | -0.2 | -2.28 | 421 | 363.6 | 40 | 9.5 | 34.44 | 9.47 | 34.9 | 9.6 | +0.46 | +115.25 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/22 | 8 | +0 | +0 | 409 | 327.07 | 33 | 8.08 | 26.37 | 8.06 | 26.46 | 8.09 | +0.09 | +27.27 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
