6477
32.8
TWD+0.10 (0.31%)
2025.04.02收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2025/04/02) 當沖狀況。整體成交張數為660張，佔整體市場成交張數的60.22%。當日現股當沖之總損益為+2.2萬元、每張平均損益則為+33元。
開盤價
32.35
收盤價
32.8
當日範圍
32 - 33
成交張數
1,096
開盤價(昨)
31.65
收盤價(昨)
32.7
昨日範圍
31.1 - 33.65
成交張數(昨)
2,231
成交金額
3565.18萬
成交金額(昨)
7283.57萬
52週範圍
27.25 - 47
發行股數
1億
市值
41億
現股當沖－歷史逐日資訊
開盤價
32.35
收盤價
32.8
成交張數
1,096
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(%) | ||||||
| 2025/04/02 | 32.8 | +0.1 | +0.31 | 1,096 | 3,564.91 | 660 | 60.22 | 2,147.57 | 60.24 | 2,149.78 | 60.3 | +2.2 | +33.33 | 2 | 0.18 |
| 2025/04/01 | 32.7 | +1.6 | +5.14 | 2,231 | 7,282.52 | 1,520 | 68.14 | 4,953.67 | 68.02 | 4,983 | 68.42 | +29.33 | +192.96 | 0 | 0 |
| 2025/03/31 | 31.1 | -3.4 | -9.86 | 1,767 | 5,659.31 | 514 | 29.1 | 1,653.42 | 29.22 | 1,643.79 | 29.05 | -9.63 | -187.45 | 3 | 0.17 |
| 2025/03/28 | 34.5 | -0.4 | -1.15 | 3,169 | 11,088.73 | 2,060 | 65 | 7,214.86 | 65.06 | 7,211.57 | 65.04 | -3.29 | -16 | 6 | 0.19 |
| 2025/03/27 | 34.9 | -2.45 | -6.56 | 2,664 | 9,542.03 | 809 | 30.36 | 2,908.95 | 30.49 | 2,901.89 | 30.41 | -7.06 | -87.27 | 2 | 0.08 |
| 2025/03/26 | 37.35 | +0.05 | +0.13 | 2,610 | 9,710.08 | 1,292 | 49.5 | 4,813.11 | 49.57 | 4,819.94 | 49.64 | +6.83 | +52.83 | 4 | 0.15 |
| 2025/03/25 | 37.3 | -1.25 | -3.24 | 12,880 | 49,259.8 | 8,547 | 66.36 | 32,702.3 | 66.39 | 32,602.99 | 66.19 | -99.31 | -116.19 | 12 | 0.09 |
| 2025/03/24 | 38.55 | +3.5 | +9.99 | 7,343 | 27,898.35 | 3,464 | 47.18 | 13,095.92 | 46.94 | 13,209.74 | 47.35 | +113.82 | +328.58 | 15 | 0.2 |
| 2025/03/21 | 35.05 | +0.45 | +1.3 | 1,370 | 4,876.1 | 478 | 34.89 | 1,701.54 | 34.9 | 1,702.06 | 34.91 | +0.53 | +10.98 | 33 | 2.41 |
| 2025/03/20 | 34.6 | -0.35 | -1 | 450 | 1,571.05 | 62 | 13.76 | 216.99 | 13.81 | 215.25 | 13.7 | -1.74 | -280.65 | 2 | 0.44 |
| 2025/03/19 | 34.95 | +0.9 | +2.64 | 1,647 | 5,827.28 | 559 | 33.94 | 1,970.8 | 33.82 | 1,979.09 | 33.96 | +8.29 | +148.3 | 0 | 0 |
| 2025/03/18 | 34.05 | -0.25 | -0.73 | 330 | 1,132.64 | 41 | 12.42 | 140.72 | 12.42 | 140.59 | 12.41 | -0.14 | -32.93 | 0 | 0 |
| 2025/03/17 | 34.3 | -0.5 | -1.44 | 319 | 1,101.15 | 57 | 17.89 | 197.06 | 17.9 | 197.28 | 17.92 | +0.23 | +40.35 | 0 | 0 |
| 2025/03/14 | 34.8 | +1.2 | +3.57 | 967 | 3,335.87 | 501 | 51.81 | 1,723.91 | 51.68 | 1,734.52 | 52 | +10.61 | +211.68 | 0 | 0 |
| 2025/03/13 | 33.6 | -0.45 | -1.32 | 431 | 1,471.04 | 127 | 29.48 | 434.91 | 29.56 | 435.25 | 29.59 | +0.34 | +26.38 | 0 | 0 |
| 2025/03/12 | 34.05 | -0.4 | -1.16 | 528 | 1,805.14 | 132 | 25.02 | 451.5 | 25.01 | 452.46 | 25.07 | +0.96 | +72.73 | 0 | 0 |
| 2025/03/11 | 34.45 | -0.6 | -1.71 | 770 | 2,623.51 | 267 | 34.67 | 908.11 | 34.61 | 914.25 | 34.85 | +6.14 | +229.96 | 0 | 0 |
| 2025/03/10 | 35.05 | -0.45 | -1.27 | 543 | 1,916.71 | 89 | 16.39 | 313.82 | 16.37 | 314.02 | 16.38 | +0.2 | +21.91 | 0 | 0 |
| 2025/03/07 | 35.5 | -0.3 | -0.84 | 330 | 1,178.46 | 69 | 20.93 | 246.88 | 20.95 | 247.09 | 20.97 | +0.2 | +29.71 | 0 | 0 |
| 2025/03/06 | 35.8 | -0.55 | -1.51 | 450 | 1,620.42 | 79 | 17.57 | 284.69 | 17.57 | 285.06 | 17.59 | +0.37 | +46.84 | 0 | 0 |
| 2025/03/05 | 36.35 | +0.35 | +0.97 | 421 | 1,531.08 | 152 | 36.1 | 551.9 | 36.05 | 553.04 | 36.12 | +1.14 | +74.67 | 1 | 0.24 |
| 2025/03/04 | 36 | +0.25 | +0.7 | 431 | 1,548.81 | 178 | 41.29 | 638.33 | 41.21 | 639.76 | 41.31 | +1.43 | +80.34 | 0 | 0 |
| 2025/03/03 | 35.75 | -1.15 | -3.12 | 600 | 2,162.61 | 159 | 26.49 | 573.45 | 26.52 | 573.01 | 26.5 | -0.43 | -27.04 | 0 | 0 |
| 2025/02/27 | 36.9 | -0.8 | -2.12 | 1,171 | 4,350.7 | 386 | 32.97 | 1,436.8 | 33.02 | 1,438.11 | 33.05 | +1.3 | +33.81 | 1 | 0.09 |
| 2025/02/26 | 37.7 | -0.4 | -1.05 | 1,549 | 5,877.28 | 791 | 51.07 | 3,005.48 | 51.14 | 3,001.66 | 51.07 | -3.82 | -48.29 | 5 | 0.32 |
| 2025/02/25 | 38.1 | +0.55 | +1.46 | 4,104 | 15,909.49 | 2,668 | 65.01 | 10,355.35 | 65.09 | 10,370.99 | 65.19 | +15.63 | +58.6 | 6 | 0.15 |
| 2025/02/24 | 37.55 | -0.35 | -0.92 | 637 | 2,404.1 | 170 | 26.71 | 642.02 | 26.71 | 641.86 | 26.7 | -0.17 | -10 | 0 | 0 |
| 2025/02/21 | 37.9 | -0.6 | -1.56 | 1,372 | 5,249.25 | 419 | 30.54 | 1,605.87 | 30.59 | 1,605.01 | 30.58 | -0.85 | -20.41 | 0 | 0 |
| 2025/02/20 | 38.5 | -0.9 | -2.28 | 2,071 | 8,040.72 | 889 | 42.92 | 3,457.7 | 43 | 3,459.1 | 43.02 | +1.41 | +15.8 | 0 | 0 |
| 2025/02/19 | 39.4 | +2.05 | +5.49 | 3,868 | 15,074.19 | 1,390 | 35.94 | 5,377.61 | 35.67 | 5,430.77 | 36.03 | +53.16 | +382.48 | 5 | 0.13 |
| 2025/02/18 | 37.35 | -0.15 | -0.4 | 1,262 | 4,708.65 | 563 | 44.6 | 2,101.3 | 44.63 | 2,102.8 | 44.66 | +1.5 | +26.73 | 1 | 0.08 |
| 2025/02/17 | 37.5 | +0.3 | +0.81 | 2,742 | 10,349.4 | 1,542 | 56.23 | 5,824.54 | 56.28 | 5,820.98 | 56.24 | -3.56 | -23.05 | 7 | 0.26 |
| 2025/02/14 | 37.2 | +2.05 | +5.83 | 3,671 | 13,718.54 | 1,670 | 45.49 | 6,215.15 | 45.3 | 6,252.16 | 45.57 | +37.01 | +221.62 | 13 | 0.35 |
| 2025/02/13 | 35.15 | +0.8 | +2.33 | 1,204 | 4,271.53 | 476 | 39.53 | 1,683 | 39.4 | 1,692.35 | 39.62 | +9.35 | +196.32 | 10 | 0.83 |
| 2025/02/12 | 34.35 | -0.85 | -2.41 | 1,129 | 3,917.82 | 281 | 24.9 | 977.41 | 24.95 | 978.38 | 24.97 | +0.97 | +34.52 | 0 | 0 |
| 2025/02/11 | 35.2 | +0.2 | +0.57 | 962 | 3,398.8 | 364 | 37.82 | 1,285.25 | 37.81 | 1,287.24 | 37.87 | +2 | +54.81 | 4 | 0.42 |
| 2025/02/10 | 35 | -3.2 | -8.38 | 2,922 | 10,485.72 | 736 | 25.19 | 2,638.66 | 25.16 | 2,655.02 | 25.32 | +16.36 | +222.21 | 3 | 0.1 |
| 2025/02/07 | 38.2 | -1 | -2.55 | 1,886 | 7,274.52 | 585 | 31.03 | 2,261.17 | 31.08 | 2,258.61 | 31.05 | -2.56 | -43.76 | 1 | 0.05 |
| 2025/02/06 | 39.2 | +0.6 | +1.55 | 5,883 | 22,821.54 | 3,549 | 60.33 | 13,720.13 | 60.12 | 13,826.05 | 60.58 | +105.92 | +298.44 | 26 | 0.44 |
| 2025/01/09 | 38.65 | -1.95 | -4.8 | 14,416 | 58,058.11 | 10,113 | 70.15 | 40,812.71 | 70.3 | 40,841.9 | 70.35 | +29.19 | +28.86 | 54 | 0.37 |
| 2025/01/08 | 40.6 | +1.05 | +2.65 | 22,580 | 91,172.75 | 17,392 | 77.02 | 70,111.29 | 76.9 | 70,149.71 | 76.94 | +38.42 | +22.09 | 85 | 0.38 |
| 2025/01/07 | 39.55 | +2.15 | +5.75 | 31,096 | 124,853.2 | 21,398 | 68.81 | 85,810.76 | 68.73 | 85,710.16 | 68.65 | -100.6 | -47.01 | 76 | 0.24 |
| 2025/01/06 | 37.4 | +3.4 | +10 | 1,970 | 7,367.75 | 17 | 0.86 | 63.58 | 0.86 | 63.58 | 0.86 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 34 | +3.05 | +9.85 | 972 | 3,306.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 30.95 | +2.8 | +9.95 | 727 | 2,249.12 | 1 | 0.14 | 3.1 | 0.14 | 3.1 | 0.14 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 28.15 | -0.1 | -0.35 | 112 | 314.93 | 22 | 19.65 | 61.7 | 19.59 | 62.17 | 19.74 | +0.47 | +213.64 | 3 | 2.68 |
| 2024/12/30 | 28.25 | -0.05 | -0.18 | 84 | 237.93 | 7 | 8.31 | 19.64 | 8.25 | 19.93 | 8.37 | +0.29 | +414.29 | 0 | 0 |
| 2024/12/27 | 28.3 | +0.05 | +0.18 | 114 | 321.69 | 18 | 15.73 | 50.56 | 15.72 | 50.78 | 15.79 | +0.23 | +125 | 0 | 0 |
| 2024/12/26 | 28.25 | +0.15 | +0.53 | 288 | 824.77 | 112 | 38.95 | 321.93 | 39.03 | 321.54 | 38.98 | -0.4 | -35.27 | 0 | 0 |
| 2024/12/25 | 28.1 | -0.2 | -0.71 | 150 | 423.03 | 18 | 11.97 | 50.67 | 11.98 | 50.84 | 12.02 | +0.17 | +94.44 | 0 | 0 |
| 2024/12/24 | 28.3 | +0.85 | +3.1 | 248 | 696.9 | 37 | 14.93 | 103.61 | 14.87 | 104.09 | 14.94 | +0.47 | +128.38 | 0 | 0 |
| 2024/12/23 | 27.45 | +0.2 | +0.73 | 230 | 629.76 | 37 | 16.11 | 101.42 | 16.1 | 102.14 | 16.22 | +0.72 | +194.59 | 0 | 0 |
| 2024/12/20 | 27.25 | -0.55 | -1.98 | 261 | 720.74 | 36 | 13.8 | 99.8 | 13.85 | 99.42 | 13.79 | -0.37 | -102.78 | 0 | 0 |
| 2024/12/19 | 27.8 | -0.6 | -2.11 | 177 | 493.69 | 14 | 7.91 | 39.09 | 7.92 | 39.25 | 7.95 | +0.15 | +110.71 | 0 | 0 |
| 2024/12/18 | 28.4 | +0.05 | +0.18 | 119 | 337.22 | 31 | 26.04 | 87.6 | 25.98 | 88 | 26.1 | +0.41 | +130.65 | 0 | 0 |
| 2024/12/17 | 28.35 | +0.1 | +0.35 | 119 | 338.45 | 13 | 10.93 | 36.91 | 10.9 | 36.97 | 10.92 | +0.07 | +50 | 0 | 0 |
| 2024/12/16 | 28.25 | -0.75 | -2.59 | 330 | 938 | 72 | 21.84 | 205.32 | 21.89 | 205.96 | 21.96 | +0.64 | +88.89 | 0 | 0 |
| 2024/12/13 | 29 | -1.05 | -3.49 | 334 | 975.27 | 43 | 12.88 | 125.42 | 12.86 | 126.34 | 12.95 | +0.93 | +215.12 | 0 | 0 |
| 2024/12/12 | 30.05 | -0.1 | -0.33 | 184 | 560.31 | 55 | 29.89 | 168.28 | 30.03 | 167.97 | 29.98 | -0.31 | -56.36 | 0 | 0 |
| 2024/12/11 | 30.15 | -0.55 | -1.79 | 241 | 738.25 | 49 | 20.31 | 150.53 | 20.39 | 150.4 | 20.37 | -0.13 | -26.53 | 0 | 0 |
| 2024/12/10 | 30.7 | +0.1 | +0.33 | 213 | 659.5 | 61 | 28.57 | 188.33 | 28.56 | 189.09 | 28.67 | +0.76 | +124.59 | 0 | 0 |
| 2024/12/09 | 30.6 | -0.85 | -2.7 | 333 | 1,027.17 | 78 | 23.42 | 241.99 | 23.56 | 240.97 | 23.46 | -1.02 | -131.41 | 0 | 0 |
| 2024/12/06 | 31.45 | +0.15 | +0.48 | 280 | 879.44 | 58 | 20.72 | 181.9 | 20.68 | 182.82 | 20.79 | +0.93 | +160.34 | 0 | 0 |
| 2024/12/05 | 31.3 | -0.2 | -0.63 | 131 | 410.62 | 25 | 19.1 | 78.3 | 19.07 | 78.83 | 19.2 | +0.53 | +210 | 0 | 0 |
| 2024/12/04 | 31.5 | -0.1 | -0.32 | 185 | 583.33 | 50 | 26.97 | 157.27 | 26.96 | 157.71 | 27.04 | +0.43 | +87 | 0 | 0 |
| 2024/12/03 | 31.6 | +0.3 | +0.96 | 387 | 1,217.23 | 96 | 24.83 | 301.43 | 24.76 | 302.6 | 24.86 | +1.17 | +121.35 | 0 | 0 |
| 2024/12/02 | 31.3 | +1.3 | +4.33 | 965 | 3,024.37 | 491 | 50.87 | 1,535.98 | 50.79 | 1,539.42 | 50.9 | +3.44 | +70.16 | 6 | 0.62 |
| 2024/11/29 | 30 | -0.05 | -0.17 | 152 | 460.58 | 25 | 16.4 | 78.3 | 17 | 78.83 | 17.11 | +0.53 | +210 | 0 | 0 |
| 2024/11/28 | 30.05 | -0.15 | -0.5 | 143 | 427.67 | 48 | 33.59 | 143.48 | 33.55 | 143.88 | 33.64 | +0.4 | +82.29 | 0 | 0 |
| 2024/11/27 | 30.2 | -0.55 | -1.79 | 201 | 610.91 | 33 | 16.38 | 100.17 | 16.4 | 100.5 | 16.45 | +0.34 | +101.52 | 0 | 0 |
| 2024/11/26 | 30.75 | -0.05 | -0.16 | 223 | 687.52 | 47 | 21.1 | 145.01 | 21.09 | 145.21 | 21.12 | +0.2 | +41.49 | 0 | 0 |
| 2024/11/25 | 30.8 | +1.15 | +3.88 | 362 | 1,106.8 | 53 | 14.63 | 161.54 | 14.6 | 161.9 | 14.63 | +0.35 | +66.98 | 0 | 0 |
| 2024/11/22 | 29.65 | +0.25 | +0.85 | 91 | 271.65 | 13 | 14.22 | 38.58 | 14.2 | 38.58 | 14.2 | +0.01 | +3.85 | 0 | 0 |
| 2024/11/21 | 29.4 | +0.15 | +0.51 | 123 | 362.29 | 29 | 23.55 | 85.18 | 23.51 | 85.44 | 23.58 | +0.27 | +91.38 | 0 | 0 |
| 2024/11/20 | 29.25 | -0.55 | -1.85 | 144 | 424.26 | 42 | 29.08 | 123.47 | 29.1 | 123.66 | 29.15 | +0.18 | +44.05 | 0 | 0 |
| 2024/11/19 | 29.8 | +0.3 | +1.02 | 194 | 576.9 | 38 | 19.56 | 112.77 | 19.55 | 113.04 | 19.59 | +0.28 | +72.37 | 0 | 0 |
| 2024/11/18 | 29.5 | -0.05 | -0.17 | 199 | 586.87 | 30 | 15.11 | 88.36 | 15.06 | 88.62 | 15.1 | +0.26 | +85 | 0 | 0 |
| 2024/11/15 | 29.55 | +1.05 | +3.68 | 723 | 2,136.6 | 245 | 33.87 | 721.12 | 33.75 | 723.74 | 33.87 | +2.62 | +106.94 | 0 | 0 |
| 2024/11/14 | 28.5 | -0.5 | -1.72 | 423 | 1,218.2 | 61 | 14.42 | 175.57 | 14.41 | 176.26 | 14.47 | +0.69 | +113.11 | -- | -- |
| 2024/11/13 | 29 | -0.6 | -2.03 | 608 | 1,776.89 | 147 | 24.17 | 430.69 | 24.24 | 429.77 | 24.19 | -0.91 | -61.9 | -- | -- |
| 2024/11/12 | 29.6 | -1.4 | -4.52 | 766 | 2,296.91 | 163 | 21.27 | 487.44 | 21.22 | 491.26 | 21.39 | +3.83 | +234.66 | -- | -- |
| 2024/11/11 | 31 | -0.05 | -0.16 | 517 | 1,583.45 | 120 | 23.23 | 367.89 | 23.23 | 368.36 | 23.26 | +0.47 | +39.17 | -- | -- |
| 2024/11/08 | 31.05 | -3.35 | -9.74 | 2,009 | 6,436.07 | 299 | 14.89 | 962.25 | 14.95 | 973.59 | 15.13 | +11.34 | +379.26 | -- | -- |
| 2024/11/07 | 34.4 | +0.45 | +1.33 | 296 | 1,009.42 | 46 | 15.56 | 156.68 | 15.52 | 157.35 | 15.59 | +0.68 | +147.83 | -- | -- |
| 2024/11/06 | 33.95 | -0.35 | -1.02 | 200 | 685.93 | 32 | 15.96 | 109.47 | 15.96 | 109.69 | 15.99 | +0.22 | +68.75 | -- | -- |
| 2024/11/05 | 34.3 | +0.3 | +0.88 | 190 | 652.41 | 73 | 38.36 | 250.19 | 38.35 | 250.11 | 38.34 | -0.09 | -11.64 | -- | -- |
| 2024/11/04 | 34 | -0.85 | -2.44 | 268 | 917.85 | 38 | 14.17 | 130.88 | 14.26 | 130.06 | 14.17 | -0.81 | -214.47 | -- | -- |
| 2024/11/01 | 34.85 | +1.7 | +5.13 | 892 | 3,066.02 | 331 | 37.12 | 1,130.34 | 36.87 | 1,139.92 | 37.18 | +9.59 | +289.58 | -- | -- |
| 2024/10/30 | 33.15 | -0.05 | -0.15 | 226 | 756.88 | 52 | 22.98 | 173.76 | 22.96 | 174.06 | 23 | +0.3 | +57.69 | -- | -- |
| 2024/10/29 | 33.2 | +0.05 | +0.15 | 258 | 857.32 | 79 | 30.64 | 263.63 | 30.75 | 263.32 | 30.71 | -0.31 | -39.24 | -- | -- |
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。
