3615
29.45
TWD-0.80 (-2.64%)
2026.02.26收盤
安可－現股當沖
安可最新現股當沖狀況
整理安可最新(2026/02/25) 當沖狀況。整體成交張數為4,054張，佔整體市場成交張數的42.26%。當日現股當沖之總損益為+37.38萬元、每張平均損益則為+92元。
開盤價
29.4
收盤價
29.45
當日範圍
28.7 - 29.75
成交張數
2,885
開盤價(昨)
27.8
收盤價(昨)
30.25
昨日範圍
27.8 - 30.3
成交張數(昨)
9,594
成交金額
8428.24萬
成交金額(昨)
2.86億
52週範圍
17.1 - 30.25
發行股數
6847萬
市值
20億
現股當沖－歷史逐日資訊
開盤價
29.4
收盤價
29.45
成交張數
2,885
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(%) | ||||||
| 2026/02/25 | 30.25 | +2.65 | +9.6 | 9,594 | 28,562.66 | 4,054 | 42.26 | 12,029.83 | 42.12 | 12,067.2 | 42.25 | +37.38 | +92.19 | 9 | 0.09 |
| 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 | 1 | 0.06 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.05 |
| 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 | 17 | 0.09 |
| 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 | 17 | 0.12 |
| 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 | 5 | 0.05 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.57 |
| 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 | 2 | 0.29 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 6 | 0.85 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 9 | 1.45 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.06 |
| 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 | 0 | 0 |
| 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 | 5 | 0.14 |
| 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 | 1 | 0.03 |
| 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 | 6 | 0.24 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.02 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.78 |
| 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 | 2 | 0.13 |
| 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 | 11 | 0.69 |
| 2025/11/12 | 21.8 | +0.45 | +2.11 | 207 | 450.51 | 13 | 6.28 | 28.09 | 6.24 | 28.32 | 6.29 | +0.22 | +169.23 | 0 | 0 |
| 2025/11/11 | 21.35 | +0.15 | +0.71 | 123 | 264.57 | 26 | 21.14 | 55.76 | 21.08 | 56.1 | 21.2 | +0.34 | +130.77 | 0 | 0 |
| 2025/11/10 | 21.2 | -0.4 | -1.85 | 125 | 265.17 | 35 | 28 | 74.28 | 28.01 | 74.47 | 28.09 | +0.2 | +57.14 | 0 | 0 |
| 2025/11/07 | 21.6 | -0.1 | -0.46 | 155 | 334.56 | 44 | 28.39 | 94.89 | 28.36 | 94.97 | 28.39 | +0.07 | +15.91 | 0 | 0 |
| 2025/11/06 | 21.7 | +0.25 | +1.17 | 92 | 198.81 | 7 | 7.61 | 15.12 | 7.61 | 15.12 | 7.6 | -0.01 | -14.29 | 0 | 0 |
| 2025/11/05 | 21.45 | -0.2 | -0.92 | 134 | 284.63 | 32 | 23.88 | 67.93 | 23.87 | 68.31 | 24 | +0.38 | +118.75 | 0 | 0 |
| 2025/11/04 | 21.65 | -0.4 | -1.81 | 241 | 526.64 | 50 | 20.75 | 109.34 | 20.76 | 109.56 | 20.8 | +0.22 | +44 | 0 | 0 |
| 2025/11/03 | 22.05 | +0.05 | +0.23 | 178 | 392.91 | 29 | 16.29 | 63.91 | 16.27 | 63.97 | 16.28 | +0.06 | +20.69 | 0 | 0 |
| 2025/10/31 | 22 | -0.3 | -1.35 | 221 | 488.66 | 32 | 14.48 | 70.87 | 14.5 | 70.93 | 14.52 | +0.06 | +18.75 | 0 | 0 |
| 2025/10/30 | 22.3 | -0.4 | -1.76 | 182 | 407.99 | 12 | 6.59 | 27.05 | 6.63 | 27.16 | 6.66 | +0.1 | +87.5 | 0 | 0 |
| 2025/10/29 | 22.7 | +0.25 | +1.11 | 232 | 528.5 | 39 | 16.81 | 88.48 | 16.74 | 89.01 | 16.84 | +0.53 | +135.9 | 1 | 0.43 |
| 2025/10/28 | 22.45 | -0.35 | -1.54 | 177 | 397.08 | 17 | 9.6 | 38.27 | 9.64 | 38.16 | 9.61 | -0.12 | -70.59 | 0 | 0 |
| 2025/10/27 | 22.8 | +0.05 | +0.22 | 205 | 465.55 | 58 | 28.29 | 131.69 | 28.29 | 132.08 | 28.37 | +0.39 | +67.24 | 0 | 0 |
| 2025/10/23 | 22.75 | -0.25 | -1.09 | 122 | 278.61 | 9 | 7.38 | 20.59 | 7.39 | 20.57 | 7.38 | -0.02 | -22.22 | 0 | 0 |
| 2025/10/22 | 23 | +0.1 | +0.44 | 110 | 253.56 | 8 | 7.27 | 18.45 | 7.28 | 18.49 | 7.29 | +0.04 | +43.75 | 0 | 0 |
| 2025/10/21 | 22.9 | +0.1 | +0.44 | 261 | 598.77 | 25 | 9.58 | 57.3 | 9.57 | 57.56 | 9.61 | +0.27 | +108 | 0 | 0 |
| 2025/10/20 | 22.8 | +0 | +0 | 241 | 548.79 | 28 | 11.62 | 63.77 | 11.62 | 63.74 | 11.61 | -0.03 | -10.71 | 0 | 0 |
| 2025/10/17 | 22.8 | +0.1 | +0.44 | 156 | 355.65 | 44 | 28.21 | 100.15 | 28.16 | 100.6 | 28.29 | +0.45 | +102.27 | 0 | 0 |
| 2025/10/16 | 22.7 | +0.15 | +0.67 | 174 | 396.42 | 32 | 18.39 | 72.73 | 18.35 | 72.88 | 18.38 | +0.14 | +45.31 | 0 | 0 |
| 2025/10/15 | 22.55 | +0.4 | +1.81 | 312 | 704.96 | 68 | 21.79 | 153.28 | 21.74 | 154.05 | 21.85 | +0.77 | +113.24 | 0 | 0 |
| 2025/10/14 | 22.15 | -1.15 | -4.94 | 329 | 758.25 | 70 | 21.28 | 161.46 | 21.29 | 163.18 | 21.52 | +1.72 | +245 | 0 | 0 |
| 2025/10/13 | 23.3 | -1.05 | -4.31 | 356 | 818.39 | 136 | 38.2 | 312.13 | 38.14 | 312.27 | 38.16 | +0.14 | +10.29 | 0 | 0 |
| 2025/10/09 | 24.35 | -0.25 | -1.02 | 171 | 420.05 | 41 | 23.98 | 100.81 | 24 | 100.91 | 24.02 | +0.09 | +21.95 | 0 | 0 |
| 2025/10/08 | 24.6 | -0.1 | -0.4 | 173 | 424.38 | 38 | 21.97 | 93.17 | 21.95 | 93.48 | 22.03 | +0.32 | +84.21 | 3 | 1.73 |
| 2025/10/07 | 24.7 | +0.5 | +2.07 | 191 | 468.39 | 31 | 16.23 | 75.85 | 16.19 | 76.06 | 16.24 | +0.21 | +69.35 | 0 | 0 |
| 2025/10/03 | 24.2 | -0.15 | -0.62 | 124 | 300.67 | 21 | 16.94 | 50.87 | 16.92 | 51.04 | 16.98 | +0.17 | +83.33 | 0 | 0 |
| 2025/10/02 | 24.35 | +0.05 | +0.21 | 163 | 399.16 | 41 | 25.15 | 100.54 | 25.19 | 100.72 | 25.23 | +0.17 | +42.68 | 0 | 0 |
| 2025/10/01 | 24.3 | +0.2 | +0.83 | 385 | 945.03 | 145 | 37.66 | 354.27 | 37.49 | 357.35 | 37.81 | +3.07 | +211.72 | 0 | 0 |
| 2025/09/30 | 24.1 | +0.2 | +0.84 | 150 | 359.67 | 33 | 22 | 79.03 | 21.97 | 78.95 | 21.95 | -0.07 | -22.73 | 0 | 0 |
| 2025/09/26 | 23.9 | -0.95 | -3.82 | 458 | 1,101.49 | 64 | 13.97 | 154.76 | 14.05 | 154.54 | 14.03 | -0.23 | -35.16 | 0 | 0 |
| 2025/09/25 | 24.85 | +0.35 | +1.43 | 549 | 1,374.96 | 144 | 26.23 | 359.39 | 26.14 | 360.3 | 26.2 | +0.9 | +62.5 | 0 | 0 |
| 2025/09/24 | 24.5 | +0.15 | +0.62 | 374 | 921.26 | 187 | 50 | 461.16 | 50.06 | 462.04 | 50.15 | +0.88 | +47.06 | 0 | 0 |
| 2025/09/23 | 24.35 | -0.45 | -1.81 | 249 | 610.54 | 65 | 26.1 | 159.66 | 26.15 | 160.16 | 26.23 | +0.5 | +76.92 | 0 | 0 |
| 2025/09/22 | 24.8 | +0.15 | +0.61 | 402 | 1,011.15 | 165 | 41.04 | 414.22 | 40.97 | 416.23 | 41.16 | +2.01 | +121.82 | 0 | 0 |
| 2025/09/19 | 24.65 | -0.25 | -1 | 174 | 431.49 | 22 | 12.64 | 54.67 | 12.67 | 54.66 | 12.67 | -0.01 | -6.82 | 0 | 0 |
| 2025/09/18 | 24.9 | +0.5 | +2.05 | 392 | 972.48 | 46 | 11.73 | 113.63 | 11.68 | 114.31 | 11.75 | +0.68 | +146.74 | 0 | 0 |
| 2025/09/17 | 24.4 | +0.2 | +0.83 | 291 | 713.85 | 76 | 26.12 | 186.31 | 26.1 | 186.54 | 26.13 | +0.23 | +30.26 | 0 | 0 |
| 2025/09/16 | 24.2 | +0.45 | +1.89 | 298 | 714.29 | 33 | 11.07 | 78.78 | 11.03 | 79.39 | 11.11 | +0.61 | +184.85 | 0 | 0 |
| 2025/09/15 | 23.75 | -0.1 | -0.42 | 168 | 397.7 | 27 | 16.07 | 63.85 | 16.06 | 64.06 | 16.11 | +0.2 | +74.07 | 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。
