6477
35
TWD-1.80 (-4.89%)
2026.02.06收盤
安集－現股當沖
安集最新現股當沖狀況
整理安集最新(2026/02/05) 當沖狀況。整體成交張數為4,152張，佔整體市場成交張數的68.41%。當日現股當沖之總損益為-2.3萬元、每張平均損益則為-6元。
開盤價
36.2
收盤價
35
當日範圍
34.1 - 36.2
成交張數
1,899
開盤價(昨)
36.45
收盤價(昨)
36.8
昨日範圍
36.15 - 38.9
成交張數(昨)
6,069
成交金額
6651.35萬
成交金額(昨)
2.28億
52週範圍
23.95 - 45.7
發行股數
1億
市值
43億
現股當沖－歷史逐日資訊
開盤價
36.2
收盤價
35
成交張數
1,899
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(%) | ||||||
| 2026/02/05 | 36.8 | +0.2 | +0.55 | 6,069 | 22,800.29 | 4,152 | 68.41 | 15,583.98 | 68.35 | 15,581.68 | 68.34 | -2.3 | -5.54 | 11 | 0.18 |
| 2026/02/04 | 36.6 | +1.45 | +4.13 | 6,089 | 22,447.01 | 3,252 | 53.41 | 11,972.87 | 53.34 | 11,986.74 | 53.4 | +13.87 | +42.64 | 8 | 0.13 |
| 2026/02/03 | 35.15 | +1.35 | +3.99 | 1,800 | 6,366.29 | 899 | 49.94 | 3,171.54 | 49.82 | 3,182.64 | 49.99 | +11.11 | +123.53 | 1 | 0.06 |
| 2026/02/02 | 33.8 | -0.5 | -1.46 | 800 | 2,727.56 | 381 | 47.65 | 1,301.18 | 47.7 | 1,303.14 | 47.78 | +1.96 | +51.44 | 3 | 0.38 |
| 2026/01/30 | 34.3 | -0.75 | -2.14 | 1,120 | 3,830.3 | 335 | 29.92 | 1,149.15 | 30 | 1,152.63 | 30.09 | +3.48 | +104.03 | 0 | 0 |
| 2026/01/29 | 35.05 | -0.45 | -1.27 | 975 | 3,434.56 | 366 | 37.55 | 1,292.17 | 37.62 | 1,291.64 | 37.61 | -0.54 | -14.62 | 2 | 0.21 |
| 2026/01/28 | 35.5 | -1.2 | -3.27 | 3,299 | 12,064.22 | 1,647 | 49.92 | 6,078.23 | 50.38 | 6,050.85 | 50.16 | -27.38 | -166.21 | 34 | 1.03 |
| 2026/01/27 | 36.7 | +0.65 | +1.8 | 2,034 | 7,360.18 | 941 | 46.26 | 3,391.84 | 46.08 | 3,397.05 | 46.15 | +5.21 | +55.31 | 5 | 0.25 |
| 2026/01/26 | 36.05 | +0.65 | +1.84 | 1,112 | 4,017.94 | 447 | 40.19 | 1,612.18 | 40.12 | 1,615.99 | 40.22 | +3.81 | +85.35 | 3 | 0.27 |
| 2026/01/23 | 35.4 | +0.2 | +0.57 | 806 | 2,850.93 | 317 | 39.34 | 1,120.36 | 39.3 | 1,121.96 | 39.35 | +1.6 | +50.63 | 5 | 0.62 |
| 2026/01/22 | 35.2 | -0.6 | -1.68 | 1,255 | 4,479.35 | 377 | 30.05 | 1,350.83 | 30.16 | 1,351.11 | 30.16 | +0.28 | +7.43 | 0 | 0 |
| 2026/01/21 | 35.8 | -0.65 | -1.78 | 1,623 | 5,893.83 | 787 | 48.5 | 2,864.33 | 48.6 | 2,857.97 | 48.49 | -6.36 | -80.75 | 0 | 0 |
| 2026/01/20 | 36.45 | +1.35 | +3.85 | 2,777 | 10,083.75 | 874 | 31.47 | 3,158.14 | 31.32 | 3,172.32 | 31.46 | +14.19 | +162.3 | 2 | 0.07 |
| 2026/01/19 | 35.1 | +0.05 | +0.14 | 829 | 2,929.3 | 263 | 31.72 | 928.18 | 31.69 | 930.59 | 31.77 | +2.4 | +91.44 | 0 | 0 |
| 2026/01/16 | 35.05 | -0.55 | -1.54 | 907 | 3,202.85 | 271 | 29.86 | 957.49 | 29.89 | 958.6 | 29.93 | +1.11 | +40.96 | 1 | 0.11 |
| 2026/01/15 | 35.6 | -0.4 | -1.11 | 983 | 3,491.26 | 316 | 32.13 | 1,122.51 | 32.15 | 1,123.7 | 32.19 | +1.2 | +37.82 | 0 | 0 |
| 2026/01/14 | 36 | +0.25 | +0.7 | 2,577 | 9,391.75 | 1,447 | 56.14 | 5,268.11 | 56.09 | 5,270.2 | 56.12 | +2.09 | +14.44 | 0 | 0 |
| 2026/01/13 | 35.75 | +0.2 | +0.56 | 1,988 | 7,128.12 | 1,068 | 53.72 | 3,823.66 | 53.64 | 3,826.64 | 53.68 | +2.98 | +27.95 | 1 | 0.05 |
| 2026/01/12 | 35.55 | +0.55 | +1.57 | 2,046 | 7,334.98 | 956 | 46.73 | 3,420.82 | 46.64 | 3,425.57 | 46.7 | +4.75 | +49.63 | 3 | 0.15 |
| 2026/01/09 | 35 | +0.4 | +1.16 | 2,943 | 10,381.05 | 1,687 | 57.33 | 5,948.2 | 57.3 | 5,953.65 | 57.35 | +5.45 | +32.31 | 1 | 0.03 |
| 2026/01/08 | 34.6 | -0.6 | -1.7 | 1,760 | 6,239.7 | 944 | 53.65 | 3,358.09 | 53.82 | 3,350.75 | 53.7 | -7.33 | -77.7 | 0 | 0 |
| 2026/01/07 | 35.2 | +0.85 | +2.47 | 1,472 | 5,210.76 | 793 | 53.86 | 2,804.55 | 53.82 | 2,808.78 | 53.9 | +4.24 | +53.47 | 1 | 0.07 |
| 2026/01/06 | 34.35 | +0.5 | +1.48 | 503 | 1,730.43 | 183 | 36.35 | 628.55 | 36.32 | 629.07 | 36.35 | +0.52 | +28.14 | 0 | 0 |
| 2026/01/05 | 33.85 | -1.2 | -3.42 | 1,005 | 3,422.97 | 162 | 16.12 | 553.5 | 16.17 | 555.51 | 16.23 | +2.01 | +124.07 | 0 | 0 |
| 2026/01/02 | 35.05 | +0.15 | +0.43 | 561 | 1,973.33 | 209 | 37.26 | 736.13 | 37.3 | 736.04 | 37.3 | -0.1 | -4.55 | 0 | 0 |
| 2025/12/31 | 34.9 | -0.7 | -1.97 | 823 | 2,896.42 | 133 | 16.17 | 468.38 | 16.17 | 469.39 | 16.21 | +1.01 | +76.32 | 0 | 0 |
| 2025/12/30 | 35.6 | -0.45 | -1.25 | 830 | 2,966.51 | 375 | 45.18 | 1,341.59 | 45.22 | 1,344.29 | 45.32 | +2.7 | +72 | 0 | 0 |
| 2025/12/29 | 36.05 | -0.85 | -2.3 | 1,155 | 4,211.88 | 377 | 32.64 | 1,378.62 | 32.73 | 1,380.38 | 32.77 | +1.75 | +46.42 | 0 | 0 |
| 2025/12/26 | 36.9 | +0.25 | +0.68 | 1,305 | 4,833.84 | 610 | 46.75 | 2,257.72 | 46.71 | 2,259.12 | 46.74 | +1.4 | +22.95 | 5 | 0.38 |
| 2025/12/19 | 34.05 | +0.25 | +0.74 | 483 | 1,652.51 | 199 | 41.23 | 681.3 | 41.23 | 681.51 | 41.24 | +0.2 | +10.3 | 0 | 0 |
| 2025/12/18 | 33.8 | -1 | -2.87 | 868 | 2,946.83 | 340 | 39.19 | 1,155.38 | 39.21 | 1,156.11 | 39.23 | +0.72 | +21.32 | 0 | 0 |
| 2025/12/17 | 34.8 | -1.2 | -3.33 | 2,283 | 8,143.81 | 1,036 | 45.39 | 3,717.34 | 45.65 | 3,715.57 | 45.62 | -1.77 | -17.08 | 2 | 0.09 |
| 2025/12/16 | 36 | -0.4 | -1.1 | 6,773 | 25,428.53 | 4,265 | 62.97 | 16,016.57 | 62.99 | 16,011.4 | 62.97 | -5.17 | -12.13 | 17 | 0.25 |
| 2025/12/15 | 36.4 | +0.7 | +1.96 | 3,986 | 14,633.83 | 2,204 | 55.3 | 8,095.76 | 55.32 | 8,097.37 | 55.33 | +1.61 | +7.3 | 0 | 0 |
| 2025/11/26 | 37.3 | +3.35 | +9.87 | 3,425 | 12,717.24 | 1,691 | 48.91 | 6,184.85 | 48.63 | 6,252.91 | 49.17 | +68.06 | +402.48 | 2 | 0.06 |
| 2025/11/25 | 33.95 | +0.7 | +2.11 | 245 | 831.44 | 80 | 32.59 | 270.68 | 32.56 | 271.09 | 32.6 | +0.41 | +51.25 | 0 | 0 |
| 2025/11/24 | 33.25 | -0.15 | -0.45 | 436 | 1,465.33 | 164 | 37.62 | 551.13 | 37.61 | 552.62 | 37.71 | +1.49 | +90.55 | 0 | 0 |
| 2025/11/21 | 33.4 | -1.05 | -3.05 | 569 | 1,907.11 | 140 | 24.6 | 468.44 | 24.56 | 470.6 | 24.68 | +2.15 | +153.93 | 0 | 0 |
| 2025/11/20 | 34.45 | +0.25 | +0.73 | 397 | 1,371.54 | 149 | 37.5 | 514.87 | 37.54 | 515.65 | 37.6 | +0.79 | +53.02 | 0 | 0 |
| 2025/11/19 | 34.2 | -1.9 | -5.26 | 1,180 | 4,108.03 | 348 | 29.5 | 1,215.84 | 29.6 | 1,219.27 | 29.68 | +3.42 | +98.42 | 1 | 0.08 |
| 2025/11/18 | 36.1 | +0 | +0 | 2,819 | 10,469.44 | 1,534 | 54.42 | 5,704.16 | 54.48 | 5,691.62 | 54.36 | -12.54 | -81.75 | 4 | 0.14 |
| 2025/11/17 | 36.1 | +0.85 | +2.41 | 581 | 2,092.96 | 203 | 34.96 | 730.21 | 34.89 | 733.88 | 35.06 | +3.67 | +180.54 | 0 | 0 |
| 2025/11/14 | 35.25 | -1.25 | -3.42 | 588 | 2,110.57 | 97 | 16.49 | 349.1 | 16.54 | 347.91 | 16.48 | -1.19 | -122.68 | 0 | 0 |
| 2025/11/13 | 36.5 | +0.25 | +0.69 | 334 | 1,215.81 | 70 | 20.96 | 253.85 | 20.88 | 254.79 | 20.96 | +0.94 | +135 | 0 | 0 |
| 2025/11/12 | 36.25 | +0.25 | +0.69 | 448 | 1,625.01 | 78 | 17.41 | 282.46 | 17.38 | 283.49 | 17.45 | +1.02 | +130.77 | 0 | 0 |
| 2025/11/11 | 36 | -1.25 | -3.36 | 554 | 2,019.19 | 116 | 20.94 | 423.77 | 20.99 | 422.13 | 20.91 | -1.64 | -141.38 | 0 | 0 |
| 2025/11/10 | 37.25 | +0.8 | +2.19 | 372 | 1,364.86 | 119 | 32.03 | 434.44 | 31.83 | 438.05 | 32.09 | +3.61 | +303.36 | 0 | 0 |
| 2025/11/07 | 36.45 | -0.55 | -1.49 | 353 | 1,289.7 | 104 | 29.42 | 379.37 | 29.42 | 380.63 | 29.51 | +1.26 | +121.63 | 0 | 0 |
| 2025/11/06 | 37 | +0.25 | +0.68 | 410 | 1,513.2 | 117 | 28.51 | 431.52 | 28.52 | 431.81 | 28.54 | +0.28 | +24.36 | 2 | 0.49 |
| 2025/11/05 | 36.75 | -0.65 | -1.74 | 480 | 1,773.42 | 167 | 34.78 | 616.47 | 34.76 | 617.64 | 34.83 | +1.18 | +70.36 | 0 | 0 |
| 2025/11/04 | 37.4 | -0.1 | -0.27 | 501 | 1,899.55 | 214 | 42.67 | 812.2 | 42.76 | 811.49 | 42.72 | -0.71 | -33.18 | 1 | 0.2 |
| 2025/11/03 | 37.5 | +0.2 | +0.54 | 618 | 2,346.75 | 255 | 41.28 | 966.8 | 41.2 | 966.74 | 41.19 | -0.07 | -2.55 | 0 | 0 |
| 2025/10/31 | 37.3 | -0.2 | -0.53 | 337 | 1,268.84 | 128 | 37.96 | 482.13 | 38 | 481.17 | 37.92 | -0.96 | -75.39 | 0 | 0 |
| 2025/10/30 | 37.5 | -0.2 | -0.53 | 543 | 2,059.7 | 174 | 32.07 | 660.67 | 32.08 | 661.27 | 32.11 | +0.6 | +34.48 | 0 | 0 |
| 2025/10/29 | 37.7 | -0.45 | -1.18 | 743 | 2,814.78 | 245 | 32.99 | 928.56 | 32.99 | 933 | 33.15 | +4.43 | +181.02 | 0 | 0 |
| 2025/10/28 | 38.15 | -0.55 | -1.42 | 452 | 1,736.53 | 129 | 28.52 | 496.06 | 28.57 | 496.41 | 28.59 | +0.34 | +26.74 | 0 | 0 |
| 2025/10/27 | 38.7 | +0.1 | +0.26 | 509 | 1,972.4 | 157 | 30.87 | 607.3 | 30.79 | 608.88 | 30.87 | +1.57 | +100.32 | 0 | 0 |
| 2025/10/23 | 38.6 | -0.5 | -1.28 | 351 | 1,354.97 | 99 | 28.23 | 382.81 | 28.25 | 382.79 | 28.25 | -0.03 | -2.53 | 0 | 0 |
| 2025/10/22 | 39.1 | -0.2 | -0.51 | 253 | 991.5 | 68 | 26.91 | 267.12 | 26.94 | 267.51 | 26.98 | +0.4 | +58.82 | 0 | 0 |
| 2025/10/21 | 39.3 | +0.15 | +0.38 | 658 | 2,601.56 | 166 | 25.24 | 655.52 | 25.2 | 656.68 | 25.24 | +1.16 | +69.58 | 0 | 0 |
| 2025/10/20 | 39.15 | +0.15 | +0.38 | 428 | 1,667.49 | 88 | 20.58 | 342.62 | 20.55 | 343.06 | 20.57 | +0.45 | +50.57 | 0 | 0 |
| 2025/10/17 | 39 | -0.85 | -2.13 | 1,008 | 3,934.26 | 171 | 16.96 | 668.31 | 16.99 | 668.31 | 16.99 | +0 | +0 | 2 | 0.2 |
| 2025/10/16 | 39.85 | -0.1 | -0.25 | 821 | 3,316.78 | 261 | 31.8 | 1,053.1 | 31.75 | 1,051.76 | 31.71 | -1.34 | -51.34 | 1 | 0.12 |
| 2025/10/15 | 39.95 | +0.8 | +2.04 | 545 | 2,166.42 | 170 | 31.19 | 674.39 | 31.13 | 675.93 | 31.2 | +1.53 | +90.29 | 1 | 0.18 |
| 2025/10/14 | 39.15 | -1.05 | -2.61 | 926 | 3,675.18 | 287 | 30.99 | 1,140.84 | 31.04 | 1,143.24 | 31.11 | +2.4 | +83.8 | 0 | 0 |
| 2025/10/13 | 40.2 | -0.3 | -0.74 | 1,249 | 4,960.02 | 650 | 52.05 | 2,577.03 | 51.96 | 2,570.82 | 51.83 | -6.21 | -95.62 | 0 | 0 |
| 2025/10/09 | 40.5 | +1.5 | +3.85 | 1,563 | 6,275.65 | 489 | 31.3 | 1,962.71 | 31.28 | 1,964.05 | 31.3 | +1.33 | +27.2 | 0 | 0 |
| 2025/10/08 | 39 | -0.45 | -1.14 | 664 | 2,598.32 | 225 | 33.88 | 880.65 | 33.89 | 881.12 | 33.91 | +0.47 | +20.67 | 0 | 0 |
| 2025/10/07 | 39.45 | -0.2 | -0.5 | 873 | 3,464.3 | 254 | 29.11 | 1,006.81 | 29.06 | 1,008.89 | 29.12 | +2.08 | +81.89 | 0 | 0 |
| 2025/10/03 | 39.65 | +0.15 | +0.38 | 1,352 | 5,398.46 | 676 | 50 | 2,699.43 | 50 | 2,701.3 | 50.04 | +1.87 | +27.66 | 1 | 0.07 |
| 2025/10/02 | 39.5 | -1.85 | -4.47 | 2,216 | 8,904.18 | 509 | 22.97 | 2,040.78 | 22.92 | 2,060.48 | 23.14 | +19.7 | +387.13 | 1 | 0.05 |
| 2025/10/01 | 41.35 | -0.75 | -1.78 | 1,338 | 5,644.91 | 608 | 45.44 | 2,572.91 | 45.58 | 2,564.48 | 45.43 | -8.43 | -138.65 | 0 | 0 |
| 2025/09/30 | 42.1 | +1.05 | +2.56 | 1,337 | 5,549.91 | 556 | 41.6 | 2,298.68 | 41.42 | 2,312.58 | 41.67 | +13.89 | +249.91 | 3 | 0.22 |
| 2025/09/26 | 41.05 | -2.3 | -5.31 | 2,578 | 10,713.71 | 816 | 31.66 | 3,378.91 | 31.54 | 3,409.45 | 31.82 | +30.55 | +374.39 | 5 | 0.19 |
| 2025/09/25 | 43.35 | -0.15 | -0.34 | 1,238 | 5,350.11 | 416 | 33.6 | 1,796.52 | 33.58 | 1,801.91 | 33.68 | +5.39 | +129.57 | 0 | 0 |
| 2025/09/24 | 43.5 | +0.35 | +0.81 | 1,853 | 8,107.6 | 652 | 35.19 | 2,849.32 | 35.14 | 2,850.96 | 35.16 | +1.64 | +25.08 | 2 | 0.11 |
| 2025/09/23 | 43.15 | -1.5 | -3.36 | 3,472 | 15,076.05 | 1,236 | 35.6 | 5,380.27 | 35.69 | 5,383.9 | 35.71 | +3.62 | +29.29 | 0 | 0 |
| 2025/09/22 | 44.65 | +2.25 | +5.31 | 6,777 | 30,325.11 | 2,457 | 36.25 | 10,920.06 | 36.01 | 10,990.88 | 36.24 | +70.81 | +288.22 | 2 | 0.03 |
| 2025/09/19 | 42.4 | -0.2 | -0.47 | 1,669 | 7,088.05 | 547 | 32.77 | 2,321.26 | 32.75 | 2,325.05 | 32.8 | +3.79 | +69.29 | 0 | 0 |
| 2025/09/18 | 42.6 | -1.55 | -3.51 | 6,933 | 30,554.93 | 3,630 | 52.36 | 16,098.01 | 52.69 | 16,033.98 | 52.48 | -64.03 | -176.4 | 10 | 0.14 |
| 2025/09/17 | 44.15 | +0.8 | +1.85 | 2,967 | 13,139.41 | 1,438 | 48.47 | 6,363.15 | 48.43 | 6,370.57 | 48.48 | +7.42 | +51.6 | 2 | 0.07 |
| 2025/09/16 | 43.35 | -0.05 | -0.12 | 1,864 | 7,959.75 | 679 | 36.42 | 2,901.53 | 36.45 | 2,906.54 | 36.52 | +5 | +73.71 | 2 | 0.11 |
| 2025/09/15 | 43.4 | -1.1 | -2.47 | 2,809 | 12,370.95 | 1,299 | 46.25 | 5,719.69 | 46.23 | 5,753.22 | 46.51 | +33.53 | +258.12 | 0 | 0 |
| 2025/09/12 | 44.5 | +1.4 | +3.25 | 4,402 | 19,611.76 | 1,348 | 30.62 | 5,967.44 | 30.43 | 6,007.42 | 30.63 | +39.98 | +296.62 | 6 | 0.14 |
| 2025/09/11 | 43.1 | -0.4 | -0.92 | 1,986 | 8,512.96 | 687 | 34.6 | 2,944.53 | 34.59 | 2,953.68 | 34.7 | +9.14 | +133.11 | 2 | 0.1 |
| 2025/09/10 | 43.5 | -0.5 | -1.14 | 2,001 | 8,766.89 | 802 | 40.08 | 3,520.07 | 40.15 | 3,519.7 | 40.15 | -0.37 | -4.61 | 0 | 0 |
| 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 |
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。
