6477
43.5
TWD-0.50 (-1.14%)
2025.09.10收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2025/09/09) 當沖狀況。整體成交張數為2,582張，佔整體市場成交張數的49.67%。當日現股當沖之總損益為+7.67萬元、每張平均損益則為+30元。
開盤價
44.15
收盤價
43.5
當日範圍
43.3 - 45.1
成交張數
2,001
開盤價(昨)
43.1
收盤價(昨)
44
昨日範圍
42.9 - 45.8
成交張數(昨)
5,198
成交金額
8766.81萬
成交金額(昨)
2.32億
52週範圍
23.95 - 45.7
發行股數
1億
市值
54億
現股當沖－歷史逐日資訊
開盤價
44.15
收盤價
43.5
成交張數
2,001
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(%) | ||||||
| 2025/09/09 | 44 | +1.15 | +2.68 | 5,198 | 23,228.6 | 2,582 | 49.67 | 11,535.36 | 49.66 | 11,543.03 | 49.69 | +7.67 | +29.71 | 12 | 0.23 |
| 2025/09/08 | 42.85 | +0.35 | +0.82 | 1,311 | 5,578.57 | 532 | 40.59 | 2,258.03 | 40.48 | 2,267.48 | 40.65 | +9.45 | +177.54 | 2 | 0.15 |
| 2025/09/05 | 42.5 | -0.4 | -0.93 | 1,588 | 6,792.01 | 531 | 33.44 | 2,268.78 | 33.4 | 2,275.62 | 33.5 | +6.83 | +128.72 | 5 | 0.31 |
| 2025/09/04 | 42.9 | -1.55 | -3.49 | 3,678 | 16,224.38 | 1,913 | 52.02 | 8,459.02 | 52.14 | 8,456.48 | 52.12 | -2.55 | -13.33 | 132 | 3.59 |
| 2025/09/03 | 44.45 | +1.65 | +3.86 | 3,321 | 14,681.87 | 1,516 | 45.65 | 6,679.27 | 45.49 | 6,700.81 | 45.64 | +21.54 | +142.05 | 2 | 0.06 |
| 2025/09/02 | 42.8 | -0.4 | -0.93 | 2,457 | 10,502.3 | 867 | 35.28 | 3,697.33 | 35.2 | 3,716.57 | 35.39 | +19.25 | +221.97 | 0 | 0 |
| 2025/09/01 | 43.2 | -0.5 | -1.14 | 4,867 | 21,589.1 | 2,564 | 52.68 | 11,393.92 | 52.78 | 11,381.1 | 52.72 | -12.81 | -49.96 | 5 | 0.1 |
| 2025/08/29 | 43.7 | -0.8 | -1.8 | 3,365 | 14,845.46 | 1,300 | 38.63 | 5,743.87 | 38.69 | 5,747.46 | 38.72 | +3.59 | +27.62 | 1 | 0.03 |
| 2025/08/28 | 44.5 | -0.5 | -1.11 | 3,945 | 17,868.16 | 1,792 | 45.42 | 8,120.52 | 45.45 | 8,123.6 | 45.46 | +3.08 | +17.16 | 6 | 0.15 |
| 2025/08/27 | 45 | -0.7 | -1.53 | 7,724 | 35,235.22 | 3,430 | 44.41 | 15,655.47 | 44.43 | 15,656.09 | 44.43 | +0.62 | +1.82 | 6 | 0.08 |
| 2025/08/26 | 45.7 | +3.2 | +7.53 | 16,067 | 73,178.27 | 9,328 | 58.06 | 42,415.12 | 57.96 | 42,556.4 | 58.15 | +141.28 | +151.46 | 14 | 0.09 |
| 2025/08/25 | 42.5 | +1.65 | +4.04 | 4,839 | 20,404.1 | 2,051 | 42.39 | 8,620.2 | 42.25 | 8,662.45 | 42.45 | +42.25 | +206 | 3 | 0.06 |
| 2025/08/22 | 40.85 | -0.9 | -2.16 | 8,773 | 37,210.1 | 5,103 | 58.17 | 21,667.24 | 58.23 | 21,670.92 | 58.24 | +3.68 | +7.21 | 15 | 0.17 |
| 2025/08/21 | 41.75 | +2 | +5.03 | 8,580 | 36,022.15 | 4,280 | 49.89 | 17,950.54 | 49.83 | 17,985.91 | 49.93 | +35.37 | +82.64 | 7 | 0.08 |
| 2025/08/20 | 39.75 | +0.25 | +0.63 | 3,041 | 11,993.43 | 1,454 | 47.81 | 5,720.97 | 47.7 | 5,744.69 | 47.9 | +23.71 | +163.1 | 7 | 0.23 |
| 2025/08/19 | 39.5 | -1.1 | -2.71 | 4,101 | 16,334.08 | 1,719 | 41.92 | 6,843.71 | 41.9 | 6,856.43 | 41.98 | +12.72 | +74 | 6 | 0.15 |
| 2025/08/18 | 40.6 | +2.25 | +5.87 | 8,121 | 32,944.87 | 3,911 | 48.16 | 15,814.92 | 48 | 15,889.08 | 48.23 | +74.17 | +189.63 | 5 | 0.06 |
| 2025/08/15 | 38.35 | +0.25 | +0.66 | 2,392 | 9,207.5 | 1,249 | 52.22 | 4,807.27 | 52.21 | 4,804.98 | 52.19 | -2.29 | -18.33 | 3 | 0.13 |
| 2025/08/14 | 38.1 | -0.25 | -0.65 | 2,329 | 8,957.74 | 1,017 | 43.67 | 3,916.06 | 43.72 | 3,917.06 | 43.73 | +1 | +9.83 | 0 | 0 |
| 2025/08/13 | 38.35 | -0.8 | -2.04 | 5,518 | 21,457.27 | 2,078 | 37.66 | 8,103.16 | 37.76 | 8,102.59 | 37.76 | -0.58 | -2.79 | 2 | 0.04 |
| 2025/08/12 | 39.15 | +1.6 | +4.26 | 14,514 | 57,400.15 | 8,507 | 58.61 | 33,606.21 | 58.55 | 33,692.42 | 58.7 | +86.21 | +101.34 | 30 | 0.21 |
| 2025/08/11 | 37.55 | +3.4 | +9.96 | 7,029 | 25,434.69 | 3,151 | 44.83 | 11,280.36 | 44.35 | 11,400.76 | 44.82 | +120.39 | +382.09 | 9 | 0.13 |
| 2025/08/08 | 34.15 | +0.35 | +1.04 | 2,261 | 7,754.89 | 945 | 41.8 | 3,234.01 | 41.7 | 3,240.97 | 41.79 | +6.96 | +73.7 | 0 | 0 |
| 2025/08/07 | 33.8 | -0.45 | -1.31 | 1,979 | 6,677.88 | 684 | 34.56 | 2,303.82 | 34.5 | 2,315.3 | 34.67 | +11.47 | +167.76 | 0 | 0 |
| 2025/08/06 | 34.25 | -0.1 | -0.29 | 3,356 | 11,543.55 | 1,687 | 50.27 | 5,801.17 | 50.25 | 5,801.62 | 50.26 | +0.46 | +2.7 | 0 | 0 |
| 2025/08/05 | 34.35 | +0.15 | +0.44 | 4,593 | 15,759.73 | 2,556 | 55.65 | 8,756.43 | 55.56 | 8,785.05 | 55.74 | +28.61 | +111.95 | 2 | 0.04 |
| 2025/08/04 | 34.2 | +0.65 | +1.94 | 4,636 | 15,749.33 | 2,565 | 55.33 | 8,696.02 | 55.22 | 8,726.43 | 55.41 | +30.41 | +118.56 | 7 | 0.15 |
| 2025/08/01 | 33.55 | +1.25 | +3.87 | 2,438 | 8,022.95 | 1,115 | 45.74 | 3,639.41 | 45.36 | 3,678.8 | 45.85 | +39.4 | +353.36 | 0 | 0 |
| 2025/07/31 | 32.3 | -1.05 | -3.15 | 1,849 | 6,052.08 | 766 | 41.44 | 2,511.53 | 41.5 | 2,518.82 | 41.62 | +7.29 | +95.23 | 2 | 0.11 |
| 2025/07/30 | 33.35 | +0.35 | +1.06 | 4,861 | 16,136.44 | 2,847 | 58.57 | 9,441.34 | 58.51 | 9,469.91 | 58.69 | +28.57 | +100.35 | 19 | 0.39 |
| 2025/07/29 | 33 | +0.95 | +2.96 | 8,046 | 27,045.21 | 4,784 | 59.46 | 16,056.8 | 59.37 | 16,095.29 | 59.51 | +38.49 | +80.46 | 99 | 1.23 |
| 2025/07/28 | 32.05 | +1.15 | +3.72 | 6,735 | 21,553.68 | 3,990 | 59.25 | 12,754.12 | 59.17 | 12,766.23 | 59.23 | +12.11 | +30.34 | 102 | 1.51 |
| 2025/07/25 | 30.9 | +2.1 | +7.29 | 4,717 | 14,563.49 | 2,334 | 49.48 | 7,201.41 | 49.45 | 7,248.75 | 49.77 | +47.34 | +202.83 | 7 | 0.15 |
| 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 |
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。
