6477
29.85
TWD+0.30 (1.02%)
2025.06.06收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2025/06/06) 當沖狀況。整體成交張數為101張，佔整體市場成交張數的41.08%。當日現股當沖之總損益為-350元、每張平均損益則為-3元。
開盤價
29.9
收盤價
29.85
當日範圍
29.45 - 30.15
成交張數
246
開盤價(昨)
29.95
收盤價(昨)
29.55
昨日範圍
29.55 - 30.2
成交張數(昨)
197
成交金額
734.90萬
成交金額(昨)
586.34萬
52週範圍
23.95 - 47
發行股數
1億
市值
37億
現股當沖－歷史逐日資訊
開盤價
29.9
收盤價
29.85
成交張數
246
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(%) | ||||||
| 2025/06/06 | 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 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/01/03 | 34 | +3.05 | +9.85 | 972 | 3,306.07 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
