3615
37.25
TWD+0.20 (0.54%)
2026.11.04收盤
安可－現股當沖
安可最新現股當沖狀況
整理安可最新(2026/04/24) 當沖狀況。整體成交張數為241張，佔整體市場成交張數的19.42%。當日現股當沖之總損益為-5.94萬元、每張平均損益則為-246元。
開盤價
37.7
收盤價
37.25
當日範圍
35 - 38.05
成交張數
761
開盤價(昨)
39.4
收盤價(昨)
37.05
昨日範圍
37 - 39.7
成交張數(昨)
753
成交金額
2791.72萬
成交金額(昨)
2878.68萬
52週範圍
21.2 - 60.9
發行股數
6847萬
市值
26億
現股當沖－歷史逐日資訊
開盤價
37.7
收盤價
37.25
成交張數
761
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 | 30.15 | -1.05 | -3.37 | 1,241 | 3,796.72 | 241 | 19.42 | 742.87 | 19.57 | 736.92 | 19.41 | -5.94 | -246.47 | -- | -- |
| 2026/04/23 | 31.2 | -2.1 | -6.31 | 2,302 | 7,295.81 | 709 | 30.8 | 2,263.83 | 31.03 | 2,218.22 | 30.4 | -45.62 | -643.37 | -- | -- |
| 2026/04/22 | 33.3 | -1.4 | -4.03 | 1,885 | 6,429.23 | 260 | 13.79 | 897.62 | 13.96 | 884.26 | 13.75 | -13.36 | -513.85 | -- | -- |
| 2026/04/21 | 34.7 | -1.4 | -3.88 | 4,247 | 15,214.51 | 1,246 | 29.34 | 4,522.65 | 29.73 | 4,413.31 | 29.01 | -109.34 | -877.53 | -- | -- |
| 2026/04/20 | 36.1 | +1.2 | +3.44 | 7,680 | 27,850.78 | 2,754 | 35.86 | 9,965.67 | 35.78 | 9,990.99 | 35.87 | +25.32 | +91.94 | -- | -- |
| 2026/04/17 | 34.9 | +2.45 | +7.55 | 8,918 | 31,279.02 | 4,799 | 53.81 | 16,870.65 | 53.94 | 16,786.94 | 53.67 | -83.71 | -174.43 | -- | -- |
| 2026/04/16 | 32.45 | -0.05 | -0.15 | 1,013 | 3,294.32 | 372 | 36.72 | 1,212.41 | 36.8 | 1,210.65 | 36.75 | -1.76 | -47.31 | -- | -- |
| 2026/04/15 | 32.5 | +0.8 | +2.52 | 1,218 | 3,907.8 | 451 | 37.03 | 1,445.26 | 36.98 | 1,447.78 | 37.05 | +2.52 | +55.76 | -- | -- |
| 2026/04/14 | 31.7 | +0.55 | +1.77 | 1,251 | 3,955.64 | 468 | 37.41 | 1,471.28 | 37.19 | 1,477.9 | 37.36 | +6.62 | +141.56 | -- | -- |
| 2026/04/13 | 31.15 | -0.15 | -0.48 | 909 | 2,834.16 | 355 | 39.05 | 1,102.8 | 38.91 | 1,108.63 | 39.12 | +5.83 | +164.37 | -- | -- |
| 2026/04/10 | 31.3 | -0.85 | -2.64 | 1,502 | 4,725.94 | 478 | 31.82 | 1,507.45 | 31.9 | 1,504.12 | 31.83 | -3.33 | -69.77 | -- | -- |
| 2026/04/09 | 32.15 | -0.65 | -1.98 | 1,238 | 4,002.39 | 501 | 40.47 | 1,621.08 | 40.5 | 1,621.46 | 40.51 | +0.39 | +7.78 | -- | -- |
| 2026/04/08 | 32.8 | +0.85 | +2.66 | 1,717 | 5,681.42 | 596 | 34.71 | 1,966.05 | 34.6 | 1,973.42 | 34.73 | +7.38 | +123.74 | -- | -- |
| 2026/04/07 | 31.95 | -0.6 | -1.84 | 1,358 | 4,381.11 | 644 | 47.42 | 2,080.57 | 47.49 | 2,080.77 | 47.49 | +0.2 | +3.11 | -- | -- |
| 2026/04/02 | 32.55 | +0.35 | +1.09 | 3,141 | 10,291.75 | 1,580 | 50.3 | 5,161.62 | 50.15 | 5,184.55 | 50.38 | +22.93 | +145.09 | -- | -- |
| 2026/04/01 | 32.2 | +1.6 | +5.23 | 1,167 | 3,711.92 | 477 | 40.87 | 1,514.06 | 40.79 | 1,517.92 | 40.89 | +3.87 | +81.03 | -- | -- |
| 2026/03/31 | 30.6 | -1.5 | -4.67 | 1,317 | 4,129.08 | 632 | 47.99 | 1,986.06 | 48.1 | 1,991.35 | 48.23 | +5.29 | +83.78 | -- | -- |
| 2026/03/30 | 32.1 | -2.15 | -6.28 | 1,599 | 5,200.78 | 629 | 39.34 | 2,052.99 | 39.47 | 2,047.72 | 39.37 | -5.26 | -83.7 | -- | -- |
| 2026/03/27 | 34.25 | +1.65 | +5.06 | 4,307 | 14,314.25 | 2,075 | 48.18 | 6,808.91 | 47.57 | 6,889.4 | 48.13 | +80.5 | +387.93 | -- | -- |
| 2026/03/26 | 32.6 | +0.9 | +2.84 | 3,411 | 11,260.27 | 1,766 | 51.77 | 5,798.49 | 51.5 | 5,842.31 | 51.88 | +43.82 | +248.13 | -- | -- |
| 2026/03/25 | 31.7 | +0.75 | +2.42 | 1,611 | 5,088.76 | 696 | 43.2 | 2,191.93 | 43.07 | 2,202.44 | 43.28 | +10.52 | +151.08 | -- | -- |
| 2026/03/24 | 30.95 | +0.25 | +0.81 | 1,909 | 5,865.18 | 815 | 42.69 | 2,507.74 | 42.76 | 2,515.24 | 42.88 | +7.5 | +92.09 | -- | -- |
| 2026/03/23 | 30.7 | -3.05 | -9.04 | 2,393 | 7,534.66 | 887 | 37.07 | 2,787.8 | 37 | 2,807.82 | 37.27 | +20.01 | +225.59 | -- | -- |
| 2026/03/20 | 33.75 | +0.4 | +1.2 | 5,445 | 19,098.55 | 3,125 | 57.39 | 10,966.45 | 57.42 | 10,973.8 | 57.46 | +7.35 | +23.52 | -- | -- |
| 2026/03/19 | 33.35 | -1.15 | -3.33 | 2,072 | 7,046.94 | 552 | 26.64 | 1,888.21 | 26.79 | 1,883.89 | 26.73 | -4.33 | -78.35 | -- | -- |
| 2026/03/18 | 34.5 | +0.5 | +1.47 | 2,844 | 9,751.76 | 1,319 | 46.38 | 4,513.32 | 46.28 | 4,542.86 | 46.59 | +29.54 | +223.96 | -- | -- |
| 2026/03/17 | 34 | -1.3 | -3.68 | 4,630 | 16,279.27 | 1,948 | 42.07 | 6,884.53 | 42.29 | 6,870.94 | 42.21 | -13.59 | -69.76 | -- | -- |
| 2026/03/16 | 35.3 | -2 | -5.36 | 5,887 | 20,997.42 | 2,713 | 46.08 | 9,698.75 | 46.19 | 9,692.33 | 46.16 | -6.42 | -23.66 | -- | -- |
| 2026/03/13 | 37.3 | +2.2 | +6.27 | 18,173 | 67,123.18 | 11,121 | 61.2 | 41,041.82 | 61.14 | 41,180.47 | 61.35 | +138.65 | +124.67 | -- | -- |
| 2026/03/12 | 35.1 | +3.15 | +9.86 | 6,964 | 24,136.04 | 2,428 | 34.87 | 8,354.27 | 34.61 | 8,382.76 | 34.73 | +28.49 | +117.34 | -- | -- |
| 2026/03/11 | 31.95 | +1.7 | +5.62 | 2,966 | 9,341.1 | 1,757 | 59.24 | 5,510.61 | 58.99 | 5,549.36 | 59.41 | +38.75 | +220.55 | -- | -- |
| 2026/03/10 | 30.25 | +0.7 | +2.37 | 2,443 | 7,362.47 | 1,123 | 45.97 | 3,385.64 | 45.99 | 3,390.59 | 46.05 | +4.94 | +43.99 | -- | -- |
| 2026/03/09 | 29.55 | -3.25 | -9.91 | 1,996 | 5,920.26 | 412 | 20.64 | 1,224.74 | 20.69 | 1,223.98 | 20.67 | -0.76 | -18.45 | -- | -- |
| 2026/03/06 | 32.8 | -0.65 | -1.94 | 4,940 | 16,654.18 | 2,744 | 55.55 | 9,263.22 | 55.62 | 9,279.74 | 55.72 | +16.52 | +60.2 | -- | -- |
| 2026/03/05 | 33.45 | +0.8 | +2.45 | 7,287 | 25,207.4 | 4,145 | 56.88 | 14,441.92 | 57.29 | 14,389.64 | 57.08 | -52.28 | -126.13 | -- | -- |
| 2026/03/04 | 32.65 | -2.9 | -8.16 | 11,682 | 39,699.9 | 6,481 | 55.48 | 22,025.38 | 55.48 | 21,981.06 | 55.37 | -44.32 | -68.38 | -- | -- |
| 2026/03/03 | 35.55 | +3.2 | +9.89 | 10,048 | 35,463.96 | 3,129 | 31.14 | 11,016.19 | 31.06 | 11,031.98 | 31.11 | +15.79 | +50.46 | -- | -- |
| 2026/03/02 | 32.35 | +2.9 | +9.85 | 7,104 | 22,355.53 | 2,483 | 34.95 | 7,712.2 | 34.5 | 7,809.62 | 34.93 | +97.42 | +392.33 | -- | -- |
| 2026/02/26 | 29.45 | -0.8 | -2.64 | 2,885 | 8,428.24 | 1,045 | 36.22 | 3,051.17 | 36.2 | 3,062.32 | 36.33 | +11.15 | +106.7 | -- | -- |
| 2026/02/25 | 30.25 | +2.65 | +9.6 | 9,594 | 28,562.66 | 4,356 | 45.4 | 12,924.42 | 45.25 | 12,967.42 | 45.4 | +43 | +98.71 | -- | -- |
| 2026/02/24 | 27.6 | +1.4 | +5.34 | 1,781 | 4,852.85 | 486 | 27.29 | 1,310.51 | 27 | 1,330.61 | 27.42 | +20.1 | +413.58 | -- | -- |
| 2026/02/23 | 26.2 | +0.4 | +1.55 | 1,107 | 2,892.01 | 436 | 39.39 | 1,135.44 | 39.26 | 1,138.73 | 39.37 | +3.29 | +75.34 | -- | -- |
| 2026/02/11 | 25.8 | +0.05 | +0.19 | 1,453 | 3,738.18 | 526 | 36.2 | 1,353.84 | 36.22 | 1,355.34 | 36.26 | +1.5 | +28.61 | -- | -- |
| 2026/02/10 | 25.75 | -2.05 | -7.37 | 3,683 | 9,669.75 | 1,366 | 37.09 | 3,589.88 | 37.12 | 3,599.29 | 37.22 | +9.41 | +68.92 | -- | -- |
| 2026/02/09 | 27.8 | -1.55 | -5.28 | 19,517 | 57,856 | 12,927 | 66.23 | 38,272.34 | 66.15 | 38,153.21 | 65.95 | -119.13 | -92.16 | -- | -- |
| 2026/02/06 | 29.35 | +2.65 | +9.93 | 14,055 | 40,416.82 | 7,809 | 55.56 | 22,301.67 | 55.18 | 22,412.79 | 55.45 | +111.12 | +142.3 | -- | -- |
| 2026/02/05 | 26.7 | -0.9 | -3.26 | 9,409 | 26,539.1 | 5,800 | 61.64 | 16,372.74 | 61.69 | 16,336.95 | 61.56 | -35.79 | -61.71 | -- | -- |
| 2026/02/04 | 27.6 | +1.85 | +7.18 | 3,373 | 9,038.71 | 1,173 | 34.78 | 3,119.39 | 34.51 | 3,151.3 | 34.86 | +31.91 | +272.04 | -- | -- |
| 2026/02/03 | 25.75 | +0.75 | +3 | 342 | 868.67 | 85 | 24.85 | 214.88 | 24.74 | 215.68 | 24.83 | +0.8 | +94.12 | -- | -- |
| 2026/02/02 | 25 | -0.75 | -2.91 | 781 | 1,940.72 | 170 | 21.77 | 421.7 | 21.73 | 424.49 | 21.87 | +2.79 | +163.82 | -- | -- |
| 2026/01/30 | 25.75 | -0.2 | -0.77 | 526 | 1,341.77 | 185 | 35.17 | 471.05 | 35.11 | 472.9 | 35.24 | +1.85 | +100 | -- | -- |
| 2026/01/29 | 25.95 | -0.3 | -1.14 | 692 | 1,778.89 | 213 | 30.78 | 546.93 | 30.75 | 548.95 | 30.86 | +2.02 | +94.6 | -- | -- |
| 2026/01/28 | 26.25 | +0.65 | +2.54 | 972 | 2,521.32 | 218 | 22.43 | 560.42 | 22.23 | 564.6 | 22.39 | +4.17 | +191.28 | -- | -- |
| 2026/01/27 | 25.6 | -0.55 | -2.1 | 550 | 1,421.27 | 92 | 16.73 | 239 | 16.82 | 239.35 | 16.84 | +0.35 | +38.04 | -- | -- |
| 2026/01/26 | 26.15 | -0.1 | -0.38 | 1,140 | 3,032.96 | 534 | 46.84 | 1,424.76 | 46.98 | 1,419.33 | 46.8 | -5.43 | -101.69 | -- | -- |
| 2026/01/23 | 26.25 | +0.85 | +3.35 | 704 | 1,811.88 | 178 | 25.28 | 453.08 | 25.01 | 459.02 | 25.33 | +5.94 | +333.71 | -- | -- |
| 2026/01/22 | 25.4 | -0.65 | -2.5 | 749 | 1,935.65 | 201 | 26.84 | 522.58 | 27 | 521.61 | 26.95 | -0.97 | -48.26 | -- | -- |
| 2026/01/21 | 26.05 | -0.65 | -2.43 | 614 | 1,610.55 | 171 | 27.85 | 449.57 | 27.91 | 448.57 | 27.85 | -0.99 | -58.19 | -- | -- |
| 2026/01/20 | 26.7 | +0.65 | +2.5 | 724 | 1,901.65 | 229 | 31.63 | 598.78 | 31.49 | 600.1 | 31.56 | +1.31 | +57.21 | -- | -- |
| 2026/01/19 | 26.05 | +0.05 | +0.19 | 619 | 1,622.39 | 185 | 29.89 | 484.73 | 29.88 | 485.63 | 29.93 | +0.9 | +48.65 | -- | -- |
| 2026/01/16 | 26 | -0.2 | -0.76 | 781 | 2,056.62 | 312 | 39.95 | 822.43 | 39.99 | 822.11 | 39.97 | -0.33 | -10.58 | -- | -- |
| 2026/01/15 | 26.2 | +0.4 | +1.55 | 786 | 2,058.83 | 379 | 48.22 | 992.01 | 48.18 | 993.34 | 48.25 | +1.32 | +34.83 | -- | -- |
| 2026/01/14 | 25.8 | +0.65 | +2.58 | 680 | 1,760.74 | 139 | 20.44 | 359.62 | 20.42 | 362.03 | 20.56 | +2.4 | +173.02 | -- | -- |
| 2026/01/13 | 25.15 | -0.6 | -2.33 | 617 | 1,563.21 | 134 | 21.72 | 342.19 | 21.89 | 340.98 | 21.81 | -1.21 | -90.3 | -- | -- |
| 2026/01/12 | 25.75 | +0.15 | +0.59 | 417 | 1,073.79 | 96 | 23.02 | 246.81 | 22.99 | 247.56 | 23.05 | +0.74 | +77.6 | -- | -- |
| 2026/01/09 | 25.6 | -0.3 | -1.16 | 753 | 1,916.7 | 304 | 40.37 | 772.69 | 40.31 | 775.32 | 40.45 | +2.62 | +86.35 | -- | -- |
| 2026/01/08 | 25.9 | -1.2 | -4.43 | 1,633 | 4,268.69 | 506 | 30.99 | 1,324.16 | 31.02 | 1,322.9 | 30.99 | -1.25 | -24.8 | -- | -- |
| 2026/01/07 | 27.1 | +0.6 | +2.26 | 5,951 | 16,268.34 | 2,889 | 48.55 | 7,882.61 | 48.45 | 7,908.56 | 48.61 | +25.95 | +89.82 | -- | -- |
| 2026/01/06 | 26.5 | +1.2 | +4.74 | 3,643 | 9,594.76 | 1,622 | 44.52 | 4,250.23 | 44.3 | 4,276.07 | 44.57 | +25.84 | +159.31 | -- | -- |
| 2026/01/05 | 25.3 | -1.1 | -4.17 | 2,890 | 7,421.61 | 1,205 | 41.7 | 3,109.79 | 41.9 | 3,100.71 | 41.78 | -9.08 | -75.35 | -- | -- |
| 2026/01/02 | 26.4 | +1.75 | +7.1 | 2,513 | 6,530.58 | 982 | 39.08 | 2,531.12 | 38.76 | 2,558.14 | 39.17 | +27.02 | +275.1 | -- | -- |
| 2025/12/31 | 24.65 | -0.6 | -2.38 | 601 | 1,506.61 | 134 | 22.3 | 335.77 | 22.29 | 337.53 | 22.4 | +1.76 | +131.34 | -- | -- |
| 2025/12/30 | 25.25 | -0.15 | -0.59 | 920 | 2,330.16 | 327 | 35.54 | 828.27 | 35.55 | 829.26 | 35.59 | +0.99 | +30.28 | -- | -- |
| 2025/12/29 | 25.4 | +1.3 | +5.39 | 1,560 | 3,911.36 | 515 | 33.01 | 1,286.23 | 32.88 | 1,289.94 | 32.98 | +3.71 | +72.14 | -- | -- |
| 2025/12/26 | 24.1 | -0.3 | -1.23 | 357 | 861.15 | 95 | 26.61 | 229.26 | 26.62 | 229.62 | 26.66 | +0.36 | +37.89 | -- | -- |
| 2025/12/19 | 24.3 | +1 | +4.29 | 4,301 | 10,784.58 | 2,782 | 64.68 | 6,994.71 | 64.86 | 6,978.12 | 64.7 | -16.59 | -59.62 | -- | -- |
| 2025/12/18 | 23.3 | -0.15 | -0.64 | 283 | 666.89 | 53 | 18.73 | 124.64 | 18.69 | 125.15 | 18.77 | +0.52 | +97.17 | -- | -- |
| 2025/12/17 | 23.45 | -0.35 | -1.47 | 272 | 641.34 | 41 | 15.07 | 97.03 | 15.13 | 96.83 | 15.1 | -0.2 | -50 | -- | -- |
| 2025/12/16 | 23.8 | -0.1 | -0.42 | 733 | 1,762.02 | 292 | 39.84 | 701.64 | 39.82 | 701.26 | 39.8 | -0.39 | -13.18 | -- | -- |
| 2025/12/15 | 23.9 | +0.9 | +3.91 | 662 | 1,575.12 | 134 | 20.24 | 317.49 | 20.16 | 318.7 | 20.23 | +1.22 | +91.04 | -- | -- |
| 2025/11/26 | 24.15 | +0.8 | +3.43 | 953 | 2,319.99 | 251 | 26.34 | 608.87 | 26.24 | 612.39 | 26.4 | +3.53 | +140.64 | -- | -- |
| 2025/11/25 | 23.35 | +0.4 | +1.74 | 171 | 399.03 | 16 | 9.36 | 37.21 | 9.33 | 37.48 | 9.39 | +0.27 | +165.62 | -- | -- |
| 2025/11/24 | 22.95 | +0.35 | +1.55 | 239 | 546.9 | 41 | 17.15 | 93.61 | 17.12 | 93.92 | 17.17 | +0.3 | +74.39 | -- | -- |
| 2025/11/21 | 22.6 | -0.95 | -4.03 | 309 | 704.94 | 30 | 9.71 | 68.78 | 9.76 | 68.62 | 9.73 | -0.17 | -55 | -- | -- |
| 2025/11/20 | 23.55 | +0.55 | +2.39 | 348 | 822.22 | 116 | 33.33 | 273.78 | 33.3 | 274.58 | 33.4 | +0.8 | +68.97 | -- | -- |
| 2025/11/19 | 23 | -0.55 | -2.34 | 289 | 669.88 | 30 | 10.38 | 69.86 | 10.43 | 69.72 | 10.41 | -0.14 | -46.67 | -- | -- |
| 2025/11/18 | 23.55 | -0.25 | -1.05 | 424 | 997.21 | 109 | 25.71 | 256.25 | 25.7 | 256.81 | 25.75 | +0.56 | +51.83 | -- | -- |
| 2025/11/17 | 23.8 | +0.25 | +1.06 | 387 | 920.82 | 143 | 36.95 | 340.08 | 36.93 | 341.05 | 37.04 | +0.96 | +67.48 | -- | -- |
| 2025/11/14 | 23.55 | -0.3 | -1.26 | 1,488 | 3,601.97 | 607 | 40.79 | 1,469.54 | 40.8 | 1,469.29 | 40.79 | -0.25 | -4.12 | -- | -- |
| 2025/11/13 | 23.85 | +2.05 | +9.4 | 1,591 | 3,759.11 | 657 | 41.29 | 1,551.28 | 41.27 | 1,555.82 | 41.39 | +4.54 | +69.18 | -- | -- |
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。
