3615
24.15
TWD+0.80 (3.43%)
2025.11.26收盤
安可－現股當沖
安可最新現股當沖狀況
整理安可最新(2025/11/26) 當沖狀況。整體成交張數為251張，佔整體市場成交張數的26.34%。當日現股當沖之總損益為+3.53萬元、每張平均損益則為+141元。
開盤價
23.8
收盤價
24.15
當日範圍
23.55 - 24.75
成交張數
953
開盤價(昨)
23
收盤價(昨)
23.35
昨日範圍
23 - 23.6
成交張數(昨)
171
成交金額
2319.99萬
成交金額(昨)
399.03萬
52週範圍
17.1 - 32.3
發行股數
6847萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
23.8
收盤價
24.15
成交張數
953
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(%) | ||||||
| 2025/11/26 | 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 |
| 2025/09/12 | 23.85 | +0 | +0 | 389 | 928.03 | 56 | 14.4 | 133.94 | 14.43 | 133.91 | 14.43 | -0.03 | -5.36 | 0 | 0 |
| 2025/09/11 | 23.85 | -0.95 | -3.83 | 617 | 1,493.97 | 124 | 20.1 | 300.8 | 20.13 | 301.55 | 20.18 | +0.74 | +60.08 | 0 | 0 |
| 2025/09/10 | 24.8 | -0.2 | -0.8 | 349 | 868.08 | 92 | 26.36 | 228.91 | 26.37 | 229.16 | 26.4 | +0.26 | +27.72 | 0 | 0 |
| 2025/09/09 | 25 | -0.45 | -1.77 | 586 | 1,467.1 | 117 | 19.97 | 292.37 | 19.93 | 294.35 | 20.06 | +1.98 | +169.23 | 0 | 0 |
| 2025/09/08 | 25.45 | +0.25 | +0.99 | 405 | 1,028.28 | 53 | 13.09 | 134.1 | 13.04 | 134.86 | 13.12 | +0.76 | +142.45 | 0 | 0 |
| 2025/09/05 | 25.2 | +0.1 | +0.4 | 361 | 911.15 | 98 | 27.15 | 247.35 | 27.15 | 248.13 | 27.23 | +0.78 | +79.08 | 0 | 0 |
| 2025/09/04 | 25.1 | -0.55 | -2.14 | 1,137 | 2,937.24 | 354 | 31.13 | 922.67 | 31.41 | 920.5 | 31.34 | -2.17 | -61.3 | 0 | 0 |
| 2025/09/03 | 25.65 | +0 | +0 | 910 | 2,325.22 | 287 | 31.54 | 734.45 | 31.59 | 733.86 | 31.56 | -0.58 | -20.38 | 0 | 0 |
| 2025/09/02 | 25.65 | -2.25 | -8.06 | 4,216 | 11,227.82 | 1,915 | 45.42 | 5,105.17 | 45.47 | 5,073.31 | 45.19 | -31.86 | -166.37 | 14 | 0.33 |
| 2025/09/01 | 27.9 | +2.5 | +9.84 | 6,329 | 17,189.99 | 3,360 | 53.09 | 9,047.54 | 52.63 | 9,163.31 | 53.31 | +115.77 | +344.54 | 4 | 0.06 |
| 2025/08/29 | 25.4 | -0.2 | -0.78 | 823 | 2,075.32 | 243 | 29.53 | 613.46 | 29.56 | 616.62 | 29.71 | +3.16 | +130.04 | 0 | 0 |
| 2025/08/28 | 25.6 | +0.1 | +0.39 | 603 | 1,535.91 | 222 | 36.82 | 563.76 | 36.71 | 566.75 | 36.9 | +2.99 | +134.68 | 0 | 0 |
| 2025/08/27 | 25.5 | +0.35 | +1.39 | 1,005 | 2,583.09 | 418 | 41.59 | 1,073.16 | 41.55 | 1,073.69 | 41.57 | +0.53 | +12.56 | 0 | 0 |
| 2025/08/26 | 25.15 | -0.35 | -1.37 | 694 | 1,766.88 | 222 | 31.99 | 565 | 31.98 | 567.01 | 32.09 | +2.02 | +90.99 | 0 | 0 |
| 2025/08/25 | 25.5 | -0.2 | -0.78 | 1,395 | 3,589.34 | 508 | 36.42 | 1,310.28 | 36.5 | 1,309.14 | 36.47 | -1.14 | -22.34 | 1 | 0.07 |
| 2025/08/22 | 25.7 | +0.15 | +0.59 | 4,360 | 11,500.05 | 2,412 | 55.32 | 6,355.56 | 55.27 | 6,367.85 | 55.37 | +12.29 | +50.97 | 16 | 0.37 |
| 2025/08/21 | 25.55 | +2.3 | +9.89 | 1,949 | 4,883.96 | 456 | 23.4 | 1,124.74 | 23.03 | 1,145.64 | 23.46 | +20.89 | +458.22 | 9 | 0.46 |
| 2025/08/20 | 23.25 | -1.8 | -7.19 | 1,725 | 4,105.41 | 621 | 36 | 1,480.8 | 36.07 | 1,474.86 | 35.92 | -5.94 | -95.65 | 10 | 0.58 |
| 2025/08/19 | 25.05 | +2.25 | +9.87 | 1,852 | 4,525.25 | 657 | 35.48 | 1,586.65 | 35.06 | 1,606.21 | 35.49 | +19.55 | +297.64 | 0 | 0 |
| 2025/08/18 | 22.8 | +0.3 | +1.33 | 312 | 709.27 | 46 | 14.74 | 104.15 | 14.68 | 104.82 | 14.78 | +0.67 | +145.65 | 0 | 0 |
| 2025/08/15 | 22.5 | -0.3 | -1.32 | 256 | 580.45 | 13 | 5.08 | 29.52 | 5.08 | 29.33 | 5.05 | -0.18 | -142.31 | 0 | 0 |
| 2025/08/14 | 22.8 | +0 | +0 | 221 | 506.07 | 29 | 13.12 | 66.25 | 13.09 | 66.67 | 13.17 | +0.42 | +144.83 | 0 | 0 |
| 2025/08/13 | 22.8 | +0.2 | +0.88 | 256 | 579.12 | 49 | 19.14 | 110.67 | 19.11 | 111.15 | 19.19 | +0.48 | +98.98 | 0 | 0 |
| 2025/08/12 | 22.6 | +0.3 | +1.35 | 241 | 544.74 | 33 | 13.69 | 73.89 | 13.57 | 74.58 | 13.69 | +0.69 | +207.58 | 0 | 0 |
| 2025/08/11 | 22.3 | -0.4 | -1.76 | 193 | 431.02 | 20 | 10.36 | 44.73 | 10.38 | 44.77 | 10.39 | +0.04 | +22.5 | 0 | 0 |
| 2025/08/08 | 22.7 | +0 | +0 | 167 | 384.11 | 49 | 29.34 | 113.11 | 29.45 | 112.75 | 29.35 | -0.36 | -73.47 | 0 | 0 |
| 2025/08/07 | 22.7 | -0.3 | -1.3 | 93 | 212.35 | 8 | 8.6 | 18.34 | 8.64 | 18.32 | 8.63 | -0.02 | -25 | 0 | 0 |
| 2025/08/06 | 23 | +0.25 | +1.1 | 91 | 208.13 | 7 | 7.69 | 16.03 | 7.7 | 15.98 | 7.68 | -0.05 | -71.43 | 0 | 0 |
| 2025/08/05 | 22.75 | +0.1 | +0.44 | 101 | 231.05 | 11 | 10.89 | 25.31 | 10.95 | 25.11 | 10.87 | -0.2 | -186.36 | 0 | 0 |
| 2025/08/04 | 22.65 | -0.05 | -0.22 | 138 | 316.56 | 23 | 16.67 | 52.8 | 16.68 | 52.38 | 16.55 | -0.41 | -180.43 | 0 | 0 |
| 2025/08/01 | 22.7 | +0.7 | +3.18 | 250 | 567.12 | 46 | 18.4 | 103.86 | 18.31 | 104.67 | 18.46 | +0.81 | +175 | 0 | 0 |
| 2025/07/31 | 22 | -0.1 | -0.45 | 111 | 244.34 | 17 | 15.32 | 37.41 | 15.31 | 37.57 | 15.38 | +0.17 | +97.06 | 0 | 0 |
| 2025/07/30 | 22.1 | -0.1 | -0.45 | 84 | 186.68 | 20 | 23.81 | 44.52 | 23.85 | 44.45 | 23.81 | -0.07 | -32.5 | 0 | 0 |
| 2025/07/29 | 22.2 | +0.2 | +0.91 | 176 | 393.21 | 82 | 46.59 | 183.31 | 46.62 | 183.21 | 46.59 | -0.1 | -11.59 | 0 | 0 |
| 2025/07/28 | 22 | +0.2 | +0.92 | 100 | 221.65 | 28 | 28 | 61.91 | 27.93 | 62.03 | 27.99 | +0.12 | +44.64 | 0 | 0 |
| 2025/07/25 | 21.8 | -0.2 | -0.91 | 41 | 89.54 | 1 | 2.44 | 2.19 | 2.44 | 2.18 | 2.43 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 22 | +0 | +1.38 | 69 | 152.12 | 11 | 15.94 | 24.25 | 15.94 | 24.26 | 15.95 | +0.01 | +13.64 | 1 | 1.45 |
| 2025/07/23 | 22 | +0.4 | +1.85 | 186 | 409.57 | 7 | 3.76 | 15.37 | 3.75 | 15.42 | 3.76 | +0.05 | +71.43 | 0 | 0 |
| 2025/07/22 | 21.6 | -1.05 | -4.64 | 193 | 423.96 | 22 | 11.4 | 48.56 | 11.46 | 48.05 | 11.33 | -0.52 | -234.09 | 0 | 0 |
| 2025/07/21 | 22.65 | -0.35 | -1.52 | 76 | 173.44 | 15 | 19.74 | 34.26 | 19.75 | 34.22 | 19.73 | -0.04 | -26.67 | 0 | 0 |
| 2025/07/18 | 23 | -0.4 | -1.71 | 112 | 259.15 | 23 | 20.54 | 53.28 | 20.56 | 53.38 | 20.6 | +0.1 | +43.48 | 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。
