6477
34.6
TWD-0.20 (-0.57%)
2026.10.02收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2026/04/24) 當沖狀況。整體成交張數為122張，佔整體市場成交張數的31.7%。當日現股當沖之總損益為+1.02萬元、每張平均損益則為+84元。
開盤價
35.2
收盤價
34.6
當日範圍
34.3 - 35.2
成交張數
614
開盤價(昨)
35.65
收盤價(昨)
34.8
昨日範圍
34.7 - 35.65
成交張數(昨)
643
成交金額
2121.94萬
成交金額(昨)
2247.77萬
52週範圍
29.6 - 42.35
發行股數
1億
市值
43億
現股當沖－歷史逐日資訊
開盤價
35.2
收盤價
34.6
成交張數
614
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 | 33.75 | -0.25 | -0.74 | 385 | 1,306.95 | 122 | 31.7 | 414.11 | 31.69 | 415.13 | 31.76 | +1.02 | +83.61 | -- | -- |
| 2026/04/23 | 34 | -1.4 | -3.95 | 1,154 | 3,958.78 | 378 | 32.75 | 1,305.21 | 32.97 | 1,300.84 | 32.86 | -4.38 | -115.74 | -- | -- |
| 2026/04/22 | 35.4 | +0.7 | +2.02 | 673 | 2,388.39 | 134 | 19.91 | 474.71 | 19.88 | 475.14 | 19.89 | +0.42 | +31.72 | -- | -- |
| 2026/04/21 | 34.7 | +0.15 | +0.43 | 301 | 1,047.82 | 80 | 26.58 | 278.44 | 26.57 | 278.9 | 26.62 | +0.47 | +58.12 | -- | -- |
| 2026/04/20 | 34.55 | +0.1 | +0.29 | 457 | 1,592.35 | 121 | 26.5 | 421.24 | 26.45 | 422.07 | 26.51 | +0.83 | +68.6 | -- | -- |
| 2026/04/17 | 34.45 | -0.3 | -0.86 | 450 | 1,557.5 | 107 | 23.76 | 369.79 | 23.74 | 370.61 | 23.8 | +0.82 | +77.1 | -- | -- |
| 2026/04/16 | 34.75 | +0.35 | +1.02 | 838 | 2,939.19 | 298 | 35.55 | 1,043.14 | 35.49 | 1,044.13 | 35.52 | +0.99 | +33.22 | -- | -- |
| 2026/04/15 | 34.4 | +0.9 | +2.69 | 1,055 | 3,641.08 | 472 | 44.76 | 1,628.36 | 44.72 | 1,631 | 44.79 | +2.65 | +56.04 | -- | -- |
| 2026/04/14 | 33.5 | +0.45 | +1.36 | 543 | 1,815.87 | 156 | 28.74 | 519.47 | 28.61 | 521.33 | 28.71 | +1.86 | +119.55 | -- | -- |
| 2026/04/13 | 33.05 | -0.25 | -0.75 | 423 | 1,402.35 | 69 | 16.32 | 228.83 | 16.32 | 229.42 | 16.36 | +0.59 | +85.51 | -- | -- |
| 2026/04/10 | 33.3 | -0.15 | -0.45 | 548 | 1,835.52 | 193 | 35.24 | 651.15 | 35.47 | 650.28 | 35.43 | -0.87 | -45.08 | -- | -- |
| 2026/04/09 | 33.45 | -0.2 | -0.59 | 533 | 1,785.95 | 201 | 37.73 | 674.15 | 37.75 | 675.4 | 37.82 | +1.25 | +61.94 | -- | -- |
| 2026/04/08 | 33.65 | +0.95 | +2.91 | 493 | 1,654.09 | 96 | 19.49 | 320.77 | 19.39 | 322.51 | 19.5 | +1.75 | +181.77 | -- | -- |
| 2026/04/07 | 32.7 | -0.05 | -0.15 | 360 | 1,178.5 | 124 | 34.48 | 406.74 | 34.51 | 407.01 | 34.54 | +0.28 | +22.58 | -- | -- |
| 2026/04/02 | 32.75 | -0.85 | -2.53 | 684 | 2,262.22 | 107 | 15.63 | 356.32 | 15.75 | 357.26 | 15.79 | +0.94 | +87.38 | -- | -- |
| 2026/04/01 | 33.6 | +0.5 | +1.51 | 653 | 2,195.42 | 98 | 15 | 329.36 | 15 | 329.88 | 15.03 | +0.52 | +53.06 | -- | -- |
| 2026/03/31 | 33.1 | -0.8 | -2.36 | 869 | 2,930.63 | 346 | 39.82 | 1,172.02 | 39.99 | 1,175.97 | 40.13 | +3.96 | +114.31 | -- | -- |
| 2026/03/30 | 33.9 | -0.5 | -1.45 | 589 | 1,983.85 | 235 | 39.91 | 792.57 | 39.95 | 793 | 39.97 | +0.43 | +18.3 | -- | -- |
| 2026/03/27 | 34.4 | -0.45 | -1.29 | 650 | 2,224.29 | 119 | 18.3 | 407.86 | 18.34 | 409 | 18.39 | +1.14 | +95.38 | -- | -- |
| 2026/03/26 | 34.85 | -0.45 | -1.27 | 603 | 2,140.72 | 133 | 22.05 | 477.24 | 22.29 | 470.57 | 21.98 | -6.67 | -501.13 | -- | -- |
| 2026/03/25 | 35.3 | +0.6 | +1.73 | 569 | 2,017.93 | 178 | 31.29 | 631.3 | 31.28 | 632.96 | 31.37 | +1.66 | +93.26 | -- | -- |
| 2026/03/24 | 34.7 | -0.9 | -2.53 | 1,077 | 3,785.44 | 202 | 18.76 | 718.25 | 18.97 | 711.28 | 18.79 | -6.97 | -345.3 | -- | -- |
| 2026/03/23 | 35.6 | -1.6 | -4.3 | 771 | 2,792 | 196 | 25.41 | 711.46 | 25.48 | 710.28 | 25.44 | -1.18 | -59.95 | -- | -- |
| 2026/03/20 | 37.2 | -0.4 | -1.06 | 789 | 2,955.05 | 261 | 33.1 | 978.61 | 33.12 | 980.88 | 33.19 | +2.27 | +86.97 | -- | -- |
| 2026/03/19 | 37.6 | -0.5 | -1.31 | 1,001 | 3,809.13 | 373 | 37.26 | 1,417.48 | 37.21 | 1,421.27 | 37.31 | +3.79 | +101.47 | -- | -- |
| 2026/03/18 | 38.1 | -0.7 | -1.8 | 1,218 | 4,693.19 | 382 | 31.37 | 1,480.78 | 31.55 | 1,479.32 | 31.52 | -1.46 | -38.22 | -- | -- |
| 2026/03/17 | 38.8 | +0.4 | +1.04 | 1,930 | 7,605.47 | 938 | 48.59 | 3,694.99 | 48.58 | 3,690.93 | 48.53 | -4.07 | -43.34 | -- | -- |
| 2026/03/16 | 38.4 | -1.1 | -2.78 | 1,215 | 4,698.94 | 539 | 44.35 | 2,084.91 | 44.37 | 2,088.2 | 44.44 | +3.29 | +61.04 | -- | -- |
| 2026/03/13 | 39.5 | -0.15 | -0.38 | 1,328 | 5,216.63 | 573 | 43.13 | 2,246.3 | 43.06 | 2,248.7 | 43.11 | +2.4 | +41.88 | -- | -- |
| 2026/03/12 | 39.65 | +0.3 | +0.76 | 2,496 | 9,914.33 | 926 | 37.09 | 3,668.2 | 37 | 3,679.16 | 37.11 | +10.96 | +118.3 | -- | -- |
| 2026/03/11 | 39.35 | +2.65 | +7.22 | 3,751 | 14,664.55 | 1,383 | 36.87 | 5,382.38 | 36.7 | 5,435.03 | 37.06 | +52.66 | +380.73 | -- | -- |
| 2026/03/10 | 36.7 | -0.5 | -1.34 | 1,825 | 6,830.85 | 1,050 | 57.53 | 3,933.01 | 57.58 | 3,931.7 | 57.56 | -1.3 | -12.38 | -- | -- |
| 2026/03/09 | 37.2 | -0.65 | -1.72 | 1,442 | 5,184.58 | 774 | 53.67 | 2,772.65 | 53.48 | 2,785.95 | 53.74 | +13.3 | +171.9 | -- | -- |
| 2026/03/06 | 37.85 | +1.1 | +2.99 | 1,408 | 5,250.58 | 638 | 45.33 | 2,368.73 | 45.11 | 2,374.63 | 45.23 | +5.9 | +92.48 | -- | -- |
| 2026/03/05 | 36.75 | +1.1 | +3.09 | 1,727 | 6,401.22 | 995 | 57.61 | 3,680.34 | 57.49 | 3,692.83 | 57.69 | +12.49 | +125.53 | -- | -- |
| 2026/03/04 | 35.65 | -2.55 | -6.68 | 2,655 | 9,612.95 | 1,330 | 50.09 | 4,818.41 | 50.12 | 4,829.89 | 50.24 | +11.47 | +86.24 | -- | -- |
| 2026/03/03 | 38.2 | -2.5 | -6.14 | 15,240 | 61,502.56 | 8,782 | 57.63 | 35,449.93 | 57.64 | 35,324.75 | 57.44 | -125.19 | -142.55 | -- | -- |
| 2026/03/02 | 40.7 | +3.7 | +10 | 7,752 | 30,454.79 | 3,572 | 46.08 | 13,790.43 | 45.28 | 14,011.43 | 46.01 | +221 | +618.7 | -- | -- |
| 2026/02/26 | 37 | +0.85 | +2.35 | 3,157 | 11,766.02 | 1,512 | 47.89 | 5,621.45 | 47.78 | 5,635.79 | 47.9 | +14.34 | +94.84 | -- | -- |
| 2026/02/25 | 36.15 | -0.2 | -0.55 | 908 | 3,305.04 | 388 | 42.73 | 1,408.86 | 42.63 | 1,414.36 | 42.79 | +5.5 | +141.75 | -- | -- |
| 2026/02/24 | 36.35 | +1 | +2.83 | 1,765 | 6,395.09 | 710 | 40.22 | 2,570.36 | 40.19 | 2,574.76 | 40.26 | +4.39 | +61.9 | -- | -- |
| 2026/02/23 | 35.35 | +2.1 | +6.32 | 1,957 | 6,816.42 | 321 | 16.4 | 1,108.37 | 16.26 | 1,115.47 | 16.36 | +7.11 | +221.5 | -- | -- |
| 2026/02/11 | 33.25 | +0 | +0 | 789 | 2,616.56 | 258 | 32.69 | 856.35 | 32.73 | 857.75 | 32.78 | +1.41 | +54.46 | -- | -- |
| 2026/02/10 | 33.25 | -0.55 | -1.63 | 1,024 | 3,413.37 | 265 | 25.88 | 884.11 | 25.9 | 887.51 | 26 | +3.41 | +128.68 | -- | -- |
| 2026/02/09 | 33.8 | -1.2 | -3.43 | 2,177 | 7,503.48 | 850 | 39.05 | 2,953.08 | 39.36 | 2,951.18 | 39.33 | -1.91 | -22.41 | -- | -- |
| 2026/02/06 | 35 | -1.8 | -4.89 | 1,899 | 6,651.06 | 853 | 44.92 | 2,988.11 | 44.93 | 2,997.07 | 45.06 | +8.97 | +105.16 | -- | -- |
| 2026/02/05 | 36.8 | +0.2 | +0.55 | 6,069 | 22,800.29 | 4,152 | 68.41 | 15,583.98 | 68.35 | 15,581.68 | 68.34 | -2.3 | -5.54 | -- | -- |
| 2026/02/04 | 36.6 | +1.45 | +4.13 | 6,089 | 22,447.01 | 3,252 | 53.41 | 11,972.87 | 53.34 | 11,986.74 | 53.4 | +13.87 | +42.64 | -- | -- |
| 2026/02/03 | 35.15 | +1.35 | +3.99 | 1,800 | 6,366.29 | 899 | 49.94 | 3,171.54 | 49.82 | 3,182.64 | 49.99 | +11.11 | +123.53 | -- | -- |
| 2026/02/02 | 33.8 | -0.5 | -1.46 | 800 | 2,727.56 | 381 | 47.65 | 1,301.18 | 47.7 | 1,303.14 | 47.78 | +1.96 | +51.44 | -- | -- |
| 2026/01/30 | 34.3 | -0.75 | -2.14 | 1,120 | 3,830.3 | 335 | 29.92 | 1,149.15 | 30 | 1,152.63 | 30.09 | +3.48 | +104.03 | -- | -- |
| 2026/01/29 | 35.05 | -0.45 | -1.27 | 975 | 3,434.56 | 366 | 37.55 | 1,292.17 | 37.62 | 1,291.64 | 37.61 | -0.54 | -14.62 | -- | -- |
| 2026/01/28 | 35.5 | -1.2 | -3.27 | 3,299 | 12,064.22 | 1,647 | 49.92 | 6,078.23 | 50.38 | 6,050.85 | 50.16 | -27.38 | -166.21 | -- | -- |
| 2026/01/27 | 36.7 | +0.65 | +1.8 | 2,034 | 7,360.18 | 941 | 46.26 | 3,391.84 | 46.08 | 3,397.05 | 46.15 | +5.21 | +55.31 | -- | -- |
| 2026/01/26 | 36.05 | +0.65 | +1.84 | 1,112 | 4,017.94 | 447 | 40.19 | 1,612.18 | 40.12 | 1,615.99 | 40.22 | +3.81 | +85.35 | -- | -- |
| 2026/01/23 | 35.4 | +0.2 | +0.57 | 806 | 2,850.93 | 317 | 39.34 | 1,120.36 | 39.3 | 1,121.96 | 39.35 | +1.6 | +50.63 | -- | -- |
| 2026/01/22 | 35.2 | -0.6 | -1.68 | 1,255 | 4,479.35 | 377 | 30.05 | 1,350.83 | 30.16 | 1,351.11 | 30.16 | +0.28 | +7.43 | -- | -- |
| 2026/01/21 | 35.8 | -0.65 | -1.78 | 1,623 | 5,893.83 | 787 | 48.5 | 2,864.33 | 48.6 | 2,857.97 | 48.49 | -6.36 | -80.75 | -- | -- |
| 2026/01/20 | 36.45 | +1.35 | +3.85 | 2,777 | 10,083.75 | 874 | 31.47 | 3,158.14 | 31.32 | 3,172.32 | 31.46 | +14.19 | +162.3 | -- | -- |
| 2026/01/19 | 35.1 | +0.05 | +0.14 | 829 | 2,929.3 | 263 | 31.72 | 928.18 | 31.69 | 930.59 | 31.77 | +2.4 | +91.44 | -- | -- |
| 2026/01/16 | 35.05 | -0.55 | -1.54 | 907 | 3,202.85 | 271 | 29.86 | 957.49 | 29.89 | 958.6 | 29.93 | +1.11 | +40.96 | -- | -- |
| 2026/01/15 | 35.6 | -0.4 | -1.11 | 983 | 3,491.26 | 316 | 32.13 | 1,122.51 | 32.15 | 1,123.7 | 32.19 | +1.2 | +37.82 | -- | -- |
| 2026/01/14 | 36 | +0.25 | +0.7 | 2,577 | 9,391.75 | 1,447 | 56.14 | 5,268.11 | 56.09 | 5,270.2 | 56.12 | +2.09 | +14.44 | -- | -- |
| 2026/01/13 | 35.75 | +0.2 | +0.56 | 1,988 | 7,128.12 | 1,068 | 53.72 | 3,823.66 | 53.64 | 3,826.64 | 53.68 | +2.98 | +27.95 | -- | -- |
| 2026/01/12 | 35.55 | +0.55 | +1.57 | 2,046 | 7,334.98 | 956 | 46.73 | 3,420.82 | 46.64 | 3,425.57 | 46.7 | +4.75 | +49.63 | -- | -- |
| 2026/01/09 | 35 | +0.4 | +1.16 | 2,943 | 10,381.05 | 1,687 | 57.33 | 5,948.2 | 57.3 | 5,953.65 | 57.35 | +5.45 | +32.31 | -- | -- |
| 2026/01/08 | 34.6 | -0.6 | -1.7 | 1,760 | 6,239.7 | 944 | 53.65 | 3,358.09 | 53.82 | 3,350.75 | 53.7 | -7.33 | -77.7 | -- | -- |
| 2026/01/07 | 35.2 | +0.85 | +2.47 | 1,472 | 5,210.76 | 793 | 53.86 | 2,804.55 | 53.82 | 2,808.78 | 53.9 | +4.24 | +53.47 | -- | -- |
| 2026/01/06 | 34.35 | +0.5 | +1.48 | 503 | 1,730.43 | 183 | 36.35 | 628.55 | 36.32 | 629.07 | 36.35 | +0.52 | +28.14 | -- | -- |
| 2026/01/05 | 33.85 | -1.2 | -3.42 | 1,005 | 3,422.97 | 162 | 16.12 | 553.5 | 16.17 | 555.51 | 16.23 | +2.01 | +124.07 | -- | -- |
| 2026/01/02 | 35.05 | +0.15 | +0.43 | 561 | 1,973.33 | 209 | 37.26 | 736.13 | 37.3 | 736.04 | 37.3 | -0.1 | -4.55 | -- | -- |
| 2025/12/31 | 34.9 | -0.7 | -1.97 | 823 | 2,896.42 | 133 | 16.17 | 468.38 | 16.17 | 469.39 | 16.21 | +1.01 | +76.32 | -- | -- |
| 2025/12/30 | 35.6 | -0.45 | -1.25 | 830 | 2,966.51 | 375 | 45.18 | 1,341.59 | 45.22 | 1,344.29 | 45.32 | +2.7 | +72 | -- | -- |
| 2025/12/29 | 36.05 | -0.85 | -2.3 | 1,155 | 4,211.88 | 377 | 32.64 | 1,378.62 | 32.73 | 1,380.38 | 32.77 | +1.75 | +46.42 | -- | -- |
| 2025/12/26 | 36.9 | +0.25 | +0.68 | 1,305 | 4,833.84 | 610 | 46.75 | 2,257.72 | 46.71 | 2,259.12 | 46.74 | +1.4 | +22.95 | -- | -- |
| 2025/12/19 | 34.05 | +0.25 | +0.74 | 483 | 1,652.51 | 199 | 41.23 | 681.3 | 41.23 | 681.51 | 41.24 | +0.2 | +10.3 | -- | -- |
| 2025/12/18 | 33.8 | -1 | -2.87 | 868 | 2,946.83 | 340 | 39.19 | 1,155.38 | 39.21 | 1,156.11 | 39.23 | +0.72 | +21.32 | -- | -- |
| 2025/12/17 | 34.8 | -1.2 | -3.33 | 2,283 | 8,143.81 | 1,036 | 45.39 | 3,717.34 | 45.65 | 3,715.57 | 45.62 | -1.77 | -17.08 | -- | -- |
| 2025/12/16 | 36 | -0.4 | -1.1 | 6,773 | 25,428.53 | 4,265 | 62.97 | 16,016.57 | 62.99 | 16,011.4 | 62.97 | -5.17 | -12.13 | -- | -- |
| 2025/12/15 | 36.4 | +0.7 | +1.96 | 3,986 | 14,633.83 | 2,204 | 55.3 | 8,095.76 | 55.32 | 8,097.37 | 55.33 | +1.61 | +7.3 | -- | -- |
| 2025/11/26 | 37.3 | +3.35 | +9.87 | 3,425 | 12,717.24 | 1,691 | 48.91 | 6,184.85 | 48.63 | 6,252.91 | 49.17 | +68.06 | +402.48 | -- | -- |
| 2025/11/25 | 33.95 | +0.7 | +2.11 | 245 | 831.44 | 80 | 32.59 | 270.68 | 32.56 | 271.09 | 32.6 | +0.41 | +51.25 | -- | -- |
| 2025/11/24 | 33.25 | -0.15 | -0.45 | 436 | 1,465.33 | 164 | 37.62 | 551.13 | 37.61 | 552.62 | 37.71 | +1.49 | +90.55 | -- | -- |
| 2025/11/21 | 33.4 | -1.05 | -3.05 | 569 | 1,907.11 | 140 | 24.6 | 468.44 | 24.56 | 470.6 | 24.68 | +2.15 | +153.93 | -- | -- |
| 2025/11/20 | 34.45 | +0.25 | +0.73 | 397 | 1,371.54 | 149 | 37.5 | 514.87 | 37.54 | 515.65 | 37.6 | +0.79 | +53.02 | -- | -- |
| 2025/11/19 | 34.2 | -1.9 | -5.26 | 1,180 | 4,108.03 | 348 | 29.5 | 1,215.84 | 29.6 | 1,219.27 | 29.68 | +3.42 | +98.42 | -- | -- |
| 2025/11/18 | 36.1 | +0 | +0 | 2,819 | 10,469.44 | 1,534 | 54.42 | 5,704.16 | 54.48 | 5,691.62 | 54.36 | -12.54 | -81.75 | -- | -- |
| 2025/11/17 | 36.1 | +0.85 | +2.41 | 581 | 2,092.96 | 203 | 34.96 | 730.21 | 34.89 | 733.88 | 35.06 | +3.67 | +180.54 | -- | -- |
| 2025/11/14 | 35.25 | -1.25 | -3.42 | 588 | 2,110.57 | 97 | 16.49 | 349.1 | 16.54 | 347.91 | 16.48 | -1.19 | -122.68 | -- | -- |
| 2025/11/13 | 36.5 | +0.25 | +0.69 | 334 | 1,215.81 | 70 | 20.96 | 253.85 | 20.88 | 254.79 | 20.96 | +0.94 | +135 | -- | -- |
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。
