6477
29.45
TWD+0.85 (2.97%)
2025.07.17收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2025/07/16) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的14.86%。當日現股當沖之總損益為+3,550元、每張平均損益則為+115元。
開盤價
28.65
收盤價
29.45
當日範圍
28.65 - 30
成交張數
827
開盤價(昨)
28.45
收盤價(昨)
28.6
昨日範圍
28.45 - 28.95
成交張數(昨)
209
成交金額
2447.31萬
成交金額(昨)
599.83萬
52週範圍
23.95 - 43.15
發行股數
1億
市值
36億
現股當沖－歷史逐日資訊
開盤價
28.65
收盤價
29.45
成交張數
827
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(%) | ||||||
| 2025/07/24 | 28.8 | -0.1 | -0.35 | 1,291 | 3,802.44 | 736 | 57.02 | 2,171.32 | 57.1 | 2,167.64 | 57.01 | -3.68 | -50 | 4 | 0.31 |
| 2025/07/23 | 28.9 | +0.9 | +3.21 | 361 | 1,029.79 | 62 | 17.19 | 175.89 | 17.08 | 177.09 | 17.2 | +1.21 | +194.35 | 0 | 0 |
| 2025/07/22 | 28 | -0.7 | -2.44 | 413 | 1,164.58 | 71 | 17.17 | 199.34 | 17.12 | 200.18 | 17.19 | +0.83 | +117.61 | 0 | 0 |
| 2025/07/21 | 28.7 | -0.25 | -0.86 | 193 | 555.52 | 36 | 18.68 | 103.84 | 18.69 | 103.94 | 18.71 | +0.09 | +25 | 0 | 0 |
| 2025/07/18 | 28.95 | -0.5 | -1.7 | 236 | 686.6 | 45 | 19.05 | 131.16 | 19.1 | 131 | 19.08 | -0.16 | -35.56 | 0 | 0 |
| 2025/07/17 | 29.45 | +0.85 | +2.97 | 827 | 2,447.4 | 274 | 33.13 | 808.95 | 33.05 | 810.9 | 33.13 | +1.96 | +71.35 | 0 | 0 |
| 2025/07/16 | 28.6 | +0.15 | +0.53 | 209 | 598.91 | 31 | 14.86 | 88.78 | 14.82 | 89.13 | 14.88 | +0.35 | +114.52 | 0 | 0 |
| 2025/07/15 | 28.45 | -0.05 | -0.18 | 175 | 500.5 | 36 | 20.6 | 103.14 | 20.61 | 103.12 | 20.6 | -0.01 | -4.17 | 0 | 0 |
| 2025/07/14 | 28.5 | +0.4 | +1.42 | 943 | 2,721.68 | 499 | 52.94 | 1,442.4 | 53 | 1,441.03 | 52.95 | -1.38 | -27.66 | 0 | 0 |
| 2025/07/11 | 28.1 | +0.5 | +1.81 | 440 | 1,241.6 | 102 | 23.18 | 287.71 | 23.17 | 288.32 | 23.22 | +0.61 | +59.8 | 0 | 0 |
| 2025/07/10 | 27.6 | -0.25 | -0.9 | 184 | 508.73 | 36 | 19.6 | 99.7 | 19.6 | 99.83 | 19.62 | +0.12 | +34.72 | 0 | 0 |
| 2025/07/09 | 27.85 | +0.05 | +0.18 | 128 | 355.64 | 9 | 7.05 | 25.08 | 7.05 | 25.11 | 7.06 | +0.03 | +33.33 | 0 | 0 |
| 2025/07/08 | 27.8 | -0.5 | -1.77 | 300 | 830.03 | 63 | 21.02 | 174.62 | 21.04 | 175 | 21.08 | +0.38 | +59.52 | 0 | 0 |
| 2025/07/07 | 28.3 | -0.5 | -1.74 | 196 | 555.93 | 44 | 22.4 | 124.44 | 22.38 | 124.69 | 22.43 | +0.26 | +57.95 | 0 | 0 |
| 2025/07/04 | 28.8 | -0.6 | -2.04 | 271 | 785.79 | 57 | 21.07 | 165.59 | 21.07 | 166.52 | 21.19 | +0.93 | +162.28 | 0 | 0 |
| 2025/07/03 | 29.4 | +0.4 | +1.38 | 178 | 525.36 | 23 | 12.92 | 67.8 | 12.91 | 67.81 | 12.91 | +0.01 | +6.52 | 0 | 0 |
| 2025/07/02 | 29 | -0.1 | -0.34 | 150 | 436.3 | 38 | 25.36 | 110.51 | 25.33 | 110.66 | 25.36 | +0.14 | +38.16 | 0 | 0 |
| 2025/07/01 | 29.1 | +0.5 | +1.75 | 571 | 1,684.62 | 284 | 49.75 | 838.28 | 49.76 | 839.18 | 49.81 | +0.9 | +31.69 | 2 | 0.35 |
| 2025/06/30 | 28.6 | -0.75 | -2.56 | 377 | 1,075.18 | 104 | 27.61 | 297.11 | 27.63 | 297.88 | 27.71 | +0.77 | +74.04 | 9 | 2.39 |
| 2025/06/27 | 29.35 | -0.2 | +0.34 | 145 | 425.08 | 20 | 13.82 | 58.87 | 13.85 | 58.67 | 13.8 | -0.2 | -100 | 0 | 0 |
| 2025/06/26 | 29.55 | +0.2 | +0.68 | 176 | 522.9 | 23 | 13.03 | 68.24 | 13.05 | 68.25 | 13.05 | +0.01 | +4.35 | 0 | 0 |
| 2025/06/25 | 29.35 | -0.1 | -0.34 | 100 | 295.45 | 57 | 56.8 | 137.35 | 46.49 | 138.81 | 46.98 | +1.45 | +254.39 | 0 | 0 |
| 2025/06/24 | 29.45 | +0.3 | +1.03 | 230 | 677.5 | 17 | 7.4 | 50.16 | 7.4 | 50.19 | 7.41 | +0.04 | +20.59 | 0 | 0 |
| 2025/06/23 | 29.15 | -0.05 | -0.17 | 211 | 608.53 | 98 | 46.44 | 282.05 | 46.35 | 282.61 | 46.44 | +0.56 | +57.14 | 0 | 0 |
| 2025/06/20 | 29.2 | -0.45 | -1.52 | 429 | 1,255.7 | 146 | 34.04 | 427.88 | 34.07 | 428.68 | 34.14 | +0.81 | +55.14 | 0 | 0 |
| 2025/06/19 | 29.65 | -0.7 | -2.31 | 323 | 958.86 | 70 | 21.67 | 207.59 | 21.65 | 208.07 | 21.7 | +0.47 | +67.86 | 0 | 0 |
| 2025/06/18 | 30.35 | -0.05 | -0.16 | 291 | 884.21 | 44 | 15.13 | 133.43 | 15.09 | 133.72 | 15.12 | +0.29 | +67.05 | 0 | 0 |
| 2025/06/17 | 30.4 | +0.55 | +1.84 | 412 | 1,240.67 | 116 | 28.18 | 349.5 | 28.17 | 350.19 | 28.23 | +0.7 | +60.34 | 0 | 0 |
| 2025/06/16 | 29.85 | +0.85 | +2.93 | 563 | 1,672.62 | 189 | 33.58 | 559.09 | 33.43 | 560.92 | 33.54 | +1.83 | +97.09 | 1 | 0.18 |
| 2025/06/13 | 29 | -1.15 | -3.81 | 776 | 2,286.4 | 259 | 33.36 | 766.45 | 33.52 | 764.74 | 33.45 | -1.71 | -66.02 | 0 | 0 |
| 2025/06/12 | 30.15 | +0.1 | +0.33 | 432 | 1,309.04 | 257 | 59.54 | 780.01 | 59.59 | 779.61 | 59.56 | -0.41 | -15.95 | 0 | 0 |
| 2025/06/11 | 30.05 | +0 | +0 | 300 | 901.48 | 59 | 19.68 | 177.4 | 19.68 | 177.31 | 19.67 | -0.1 | -16.1 | 0 | 0 |
| 2025/06/10 | 30.05 | +0.3 | +1.01 | 329 | 993.2 | 83 | 25.21 | 249.95 | 25.17 | 250.84 | 25.26 | +0.9 | +107.83 | 0 | 0 |
| 2025/06/09 | 29.75 | -0.1 | -0.34 | 274 | 814.45 | 72 | 26.23 | 213.45 | 26.21 | 214.46 | 26.33 | +1.01 | +140.28 | 0 | 0 |
| 2025/06/06 | 29.85 | +0.3 | +1.02 | 246 | 734.43 | 101 | 41.08 | 301.43 | 41.04 | 301.39 | 41.04 | -0.04 | -3.47 | 0 | 0 |
| 2025/06/05 | 29.55 | -0.3 | -1.01 | 197 | 585.43 | 41 | 20.84 | 121.91 | 20.82 | 122.39 | 20.91 | +0.48 | +118.29 | 0 | 0 |
| 2025/06/04 | 29.85 | +0.65 | +2.23 | 240 | 712.38 | 68 | 28.34 | 201.34 | 28.26 | 202.03 | 28.36 | +0.69 | +101.47 | 0 | 0 |
| 2025/06/03 | 29.2 | +0.05 | +0.17 | 237 | 693.54 | 74 | 31.17 | 215.78 | 31.11 | 216.5 | 31.22 | +0.71 | +96.62 | 0 | 0 |
| 2025/06/02 | 29.15 | -0.7 | -2.35 | 375 | 1,090.97 | 88 | 23.47 | 256.39 | 23.5 | 257.38 | 23.59 | +0.99 | +112.5 | 0 | 0 |
| 2025/05/29 | 29.85 | -0.5 | -1.65 | 358 | 1,070.58 | 74 | 20.67 | 221.75 | 20.71 | 221.5 | 20.69 | -0.25 | -33.78 | 0 | 0 |
| 2025/05/28 | 30.35 | -0.25 | -0.82 | 321 | 978.21 | 96 | 29.92 | 292.87 | 29.94 | 293.8 | 30.03 | +0.93 | +96.88 | 0 | 0 |
| 2025/05/27 | 30.6 | -0.3 | -0.97 | 505 | 1,545.64 | 141 | 27.9 | 431 | 27.88 | 433.05 | 28.02 | +2.05 | +145.39 | 0 | 0 |
| 2025/05/26 | 30.9 | -0.8 | -2.52 | 826 | 2,558.19 | 238 | 28.81 | 738.03 | 28.85 | 739.43 | 28.9 | +1.4 | +58.61 | 0 | 0 |
| 2025/05/23 | 31.7 | -1.2 | -3.65 | 1,273 | 4,070.74 | 400 | 31.43 | 1,280.97 | 31.47 | 1,278.88 | 31.42 | -2.1 | -52.38 | 0 | 0 |
| 2025/05/22 | 32.9 | -0.45 | -1.35 | 2,239 | 7,372.14 | 1,306 | 58.33 | 4,305.32 | 58.4 | 4,301.69 | 58.35 | -3.63 | -27.79 | 0 | 0 |
| 2025/05/21 | 33.35 | +1.65 | +5.21 | 5,875 | 19,655.18 | 3,711 | 63.16 | 12,403.23 | 63.1 | 12,417.25 | 63.18 | +14.03 | +37.81 | 8 | 0.14 |
| 2025/05/20 | 31.7 | -1.1 | -3.35 | 1,199 | 3,866.48 | 595 | 49.63 | 1,923.03 | 49.74 | 1,920.28 | 49.66 | -2.75 | -46.22 | 0 | 0 |
| 2025/05/19 | 32.8 | +0.95 | +2.98 | 3,135 | 10,398.44 | 1,774 | 56.58 | 5,886.28 | 56.61 | 5,891.93 | 56.66 | +5.64 | +31.82 | 3 | 0.1 |
| 2025/05/16 | 31.85 | +0.75 | +2.41 | 1,131 | 3,594.99 | 360 | 31.83 | 1,142.5 | 31.78 | 1,146.35 | 31.89 | +3.85 | +106.94 | 1 | 0.09 |
| 2025/05/15 | 31.1 | -0.25 | -0.8 | 355 | 1,106.85 | 77 | 21.68 | 239.34 | 21.62 | 240.21 | 21.7 | +0.87 | +112.99 | 0 | 0 |
| 2025/05/14 | 31.35 | +0.8 | +2.62 | 1,151 | 3,604.98 | 285 | 24.77 | 891.35 | 24.73 | 893.25 | 24.78 | +1.9 | +66.67 | 0 | 0 |
| 2025/05/13 | 30.55 | -0.3 | -0.97 | 594 | 1,824.2 | 161 | 27.09 | 493.89 | 27.07 | 494.44 | 27.1 | +0.56 | +34.47 | 0 | 0 |
| 2025/05/12 | 30.85 | +1.15 | +3.87 | 969 | 2,954.87 | 179 | 18.48 | 542.26 | 18.35 | 548.19 | 18.55 | +5.93 | +331.28 | 0 | 0 |
| 2025/05/09 | 29.7 | -0.15 | -0.5 | 323 | 961.07 | 109 | 33.8 | 325.25 | 33.84 | 325.19 | 33.84 | -0.05 | -4.59 | 0 | 0 |
| 2025/05/08 | 29.85 | +0.35 | +1.19 | 418 | 1,258.31 | 133 | 31.81 | 400.5 | 31.83 | 399.64 | 31.76 | -0.85 | -64.29 | 0 | 0 |
| 2025/05/07 | 29.5 | -0.4 | -1.34 | 318 | 942.08 | 107 | 33.66 | 317.67 | 33.72 | 317.74 | 33.73 | +0.07 | +7.01 | 0 | 0 |
| 2025/05/06 | 29.9 | +0.4 | +1.36 | 460 | 1,372.67 | 171 | 37.14 | 507.72 | 36.99 | 509.45 | 37.11 | +1.73 | +101.17 | 0 | 0 |
| 2025/05/05 | 29.5 | -0.8 | -2.64 | 614 | 1,832.11 | 214 | 34.84 | 638.47 | 34.85 | 642.18 | 35.05 | +3.72 | +173.83 | 0 | 0 |
| 2025/05/02 | 30.3 | +0.9 | +3.06 | 943 | 2,868.43 | 291 | 30.85 | 883.82 | 30.81 | 884.02 | 30.82 | +0.2 | +7.04 | 0 | 0 |
| 2025/04/30 | 29.4 | -0.95 | -3.13 | 791 | 2,351.44 | 259 | 32.74 | 770.37 | 32.76 | 769.47 | 32.72 | -0.91 | -34.94 | 0 | 0 |
| 2025/04/29 | 30.35 | +0.25 | +0.83 | 1,947 | 5,965.12 | 1,043 | 53.56 | 3,204.07 | 53.71 | 3,193.38 | 53.53 | -10.7 | -102.59 | 1 | 0.05 |
| 2025/04/28 | 30.1 | +0.3 | +1.01 | 799 | 2,388.54 | 319 | 39.95 | 953.78 | 39.93 | 956.78 | 40.06 | +3 | +94.04 | 0 | 0 |
| 2025/04/25 | 29.8 | +0.2 | +0.68 | 1,104 | 3,318.09 | 471 | 42.68 | 1,414.14 | 42.62 | 1,417.12 | 42.71 | +2.98 | +63.16 | 0 | 0 |
| 2025/04/24 | 29.6 | -0.95 | -3.11 | 1,731 | 5,198.11 | 646 | 37.31 | 1,938.17 | 37.29 | 1,942.91 | 37.38 | +4.74 | +73.37 | 3 | 0.17 |
| 2025/04/23 | 30.55 | +1.25 | +4.27 | 9,958 | 31,186.29 | 7,452 | 74.83 | 23,354.16 | 74.89 | 23,356.78 | 74.89 | +2.62 | +3.51 | 24 | 0.24 |
| 2025/04/22 | 29.3 | +2.65 | +9.94 | 1,495 | 4,241.39 | 617 | 41.28 | 1,716.83 | 40.48 | 1,756.38 | 41.41 | +39.55 | +641 | 0 | 0 |
| 2025/04/21 | 26.65 | -1 | -3.62 | 330 | 888.31 | 98 | 29.74 | 264.08 | 29.73 | 265.48 | 29.89 | +1.4 | +142.86 | 0 | 0 |
| 2025/04/18 | 27.65 | -0.25 | -0.9 | 276 | 767.31 | 61 | 22.07 | 169.54 | 22.1 | 169.75 | 22.12 | +0.2 | +33.61 | 0 | 0 |
| 2025/04/17 | 27.9 | -0.2 | -0.71 | 505 | 1,399.26 | 245 | 48.53 | 678.21 | 48.47 | 680.51 | 48.63 | +2.31 | +94.08 | 2 | 0.4 |
| 2025/04/16 | 28.1 | -0.3 | -1.06 | 1,243 | 3,557.17 | 588 | 47.32 | 1,685.88 | 47.39 | 1,685.01 | 47.37 | -0.88 | -14.88 | 1 | 0.08 |
| 2025/04/15 | 28.4 | +1.3 | +4.8 | 623 | 1,750.38 | 151 | 24.24 | 421.51 | 24.08 | 424.51 | 24.25 | +3 | +198.68 | 0 | 0 |
| 2025/04/14 | 27.1 | +0.6 | +2.26 | 879 | 2,417.32 | 314 | 35.74 | 862.62 | 35.69 | 866.86 | 35.86 | +4.24 | +134.87 | 1 | 0.11 |
| 2025/04/11 | 26.5 | +0.2 | +0.76 | 699 | 1,786.96 | 287 | 41.05 | 721.47 | 40.37 | 733.61 | 41.05 | +12.14 | +423 | 0 | 0 |
| 2025/04/10 | 26.3 | +2.35 | +9.81 | 625 | 1,637.75 | 77 | 12.32 | 200.68 | 12.25 | 201.42 | 12.3 | +0.74 | +96.1 | 1 | 0.16 |
| 2025/04/09 | 23.95 | -2.65 | -9.96 | 1,808 | 4,414.81 | 519 | 28.71 | 1,271.63 | 28.8 | 1,290.12 | 29.22 | +18.5 | +356.36 | 0 | 0 |
| 2025/04/08 | 26.6 | -2.95 | -9.98 | 1,533 | 4,113.08 | 306 | 19.96 | 821.16 | 19.96 | 829.72 | 20.17 | +8.55 | +279.58 | 0 | 0 |
| 2025/04/07 | 29.55 | -3.25 | -9.91 | 62 | 183.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
