3479
98.1
TWD-1.40 (-1.41%)
2025.11.19收盤
安勤－現股當沖
安勤最新現股當沖狀況
整理安勤最新(2025/11/18) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的24.4%。當日現股當沖之總損益為-2,100元、每張平均損益則為-19元。
開盤價
100
收盤價
98.1
當日範圍
98 - 100
成交張數
336
開盤價(昨)
100.5
收盤價(昨)
99.5
昨日範圍
98.5 - 101
成交張數(昨)
455
成交金額
3316.22萬
成交金額(昨)
4527.78萬
52週範圍
84.2 - 117.5
發行股數
7263萬
市值
71億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
98.1
成交張數
336
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(%) | ||||||
| 2025/11/18 | 99.5 | -1.5 | -1.49 | 455 | 4,527.78 | 111 | 24.4 | 1,106.48 | 24.44 | 1,106.27 | 24.43 | -0.21 | -18.92 | 0 | 0 |
| 2025/11/17 | 101 | -1 | -0.98 | 305 | 3,078.65 | 53 | 17.38 | 534.95 | 17.38 | 537.25 | 17.45 | +2.3 | +433.96 | 0 | 0 |
| 2025/11/14 | 102 | -6 | -5.56 | 735 | 7,589.95 | 74 | 10.07 | 764.3 | 10.07 | 765.65 | 10.09 | +1.35 | +182.43 | 0 | 0 |
| 2025/11/13 | 108 | +2.5 | +2.37 | 222 | 2,358.6 | 40 | 18.02 | 423.8 | 17.97 | 425.35 | 18.03 | +1.55 | +387.5 | 0 | 0 |
| 2025/11/12 | 105.5 | +1 | +0.96 | 179 | 1,896.25 | 41 | 22.91 | 432.7 | 22.82 | 434.5 | 22.91 | +1.8 | +439.02 | 0 | 0 |
| 2025/11/11 | 104.5 | -0.5 | -0.48 | 376 | 3,959.55 | 106 | 28.19 | 1,112.55 | 28.1 | 1,117.6 | 28.23 | +5.05 | +476.42 | 0 | 0 |
| 2025/11/10 | 105 | -3 | -2.78 | 508 | 5,359.9 | 109 | 21.46 | 1,151.05 | 21.48 | 1,155.15 | 21.55 | +4.1 | +376.15 | 0 | 0 |
| 2025/11/07 | 108 | -3.5 | -3.14 | 280 | 3,038.7 | 49 | 17.5 | 532.8 | 17.53 | 533.05 | 17.54 | +0.25 | +51.02 | 0 | 0 |
| 2025/11/06 | 111.5 | +2 | +1.83 | 197 | 2,187.45 | 33 | 16.75 | 366.05 | 16.73 | 366.85 | 16.77 | +0.8 | +242.42 | 0 | 0 |
| 2025/11/05 | 109.5 | +0.5 | +0.46 | 254 | 2,762.35 | 46 | 18.11 | 499.05 | 18.07 | 501.15 | 18.14 | +2.1 | +456.52 | 0 | 0 |
| 2025/11/04 | 109 | -3.5 | -3.11 | 475 | 5,250.8 | 60 | 12.63 | 660.6 | 12.58 | 669.05 | 12.74 | +8.45 | +1,408.33 | 0 | 0 |
| 2025/11/03 | 112.5 | +1 | +0.9 | 256 | 2,874.7 | 58 | 22.66 | 650.65 | 22.63 | 650.55 | 22.63 | -0.1 | -17.24 | 0 | 0 |
| 2025/10/31 | 111.5 | +0 | +0 | 290 | 3,240.2 | 77 | 26.55 | 859.2 | 26.52 | 860.6 | 26.56 | +1.4 | +181.82 | 0 | 0 |
| 2025/10/30 | 111.5 | -2 | -1.76 | 588 | 6,591 | 80 | 13.61 | 897.4 | 13.62 | 898.85 | 13.64 | +1.45 | +181.25 | 0 | 0 |
| 2025/10/29 | 113.5 | -1 | -0.87 | 391 | 4,469.55 | 50 | 12.79 | 572.3 | 12.8 | 572 | 12.8 | -0.3 | -60 | 1 | 0.26 |
| 2025/10/28 | 114.5 | +0 | +0 | 639 | 7,408.45 | 270 | 42.25 | 3,128.85 | 42.23 | 3,134.1 | 42.3 | +5.25 | +194.44 | 0 | 0 |
| 2025/10/27 | 114.5 | -0.5 | -0.43 | 391 | 4,488.9 | 102 | 26.09 | 1,169.1 | 26.04 | 1,172.4 | 26.12 | +3.3 | +323.53 | 2 | 0.51 |
| 2025/10/23 | 115 | -0.5 | -0.43 | 485 | 5,545.7 | 113 | 23.3 | 1,292.3 | 23.3 | 1,292.9 | 23.31 | +0.6 | +53.1 | 0 | 0 |
| 2025/10/22 | 115.5 | -2 | -1.7 | 391 | 4,546.1 | 96 | 24.55 | 1,118.15 | 24.6 | 1,117.8 | 24.59 | -0.35 | -36.46 | 0 | 0 |
| 2025/10/21 | 117.5 | +4 | +3.52 | 868 | 10,143.2 | 119 | 13.71 | 1,384.1 | 13.65 | 1,392.6 | 13.73 | +8.5 | +714.29 | 1 | 0.12 |
| 2025/10/20 | 113.5 | -3 | -2.58 | 555 | 6,338.75 | 151 | 27.21 | 1,727.75 | 27.26 | 1,729.45 | 27.28 | +1.7 | +112.58 | 0 | 0 |
| 2025/10/17 | 116.5 | -0.5 | -0.43 | 779 | 8,964.05 | 269 | 34.53 | 3,096.9 | 34.55 | 3,105.25 | 34.64 | +8.35 | +310.41 | 0 | 0 |
| 2025/10/16 | 117 | +1 | +0.86 | 1,288 | 15,216.7 | 510 | 39.6 | 6,026.5 | 39.6 | 6,018.1 | 39.55 | -8.4 | -164.71 | 1 | 0.08 |
| 2025/10/15 | 116 | +0.5 | +0.43 | 501 | 5,794.8 | 113 | 22.55 | 1,306.1 | 22.54 | 1,308.7 | 22.58 | +2.6 | +230.09 | 0 | 0 |
| 2025/10/14 | 115.5 | -2 | -1.7 | 1,618 | 18,926.75 | 590 | 36.46 | 6,896 | 36.44 | 6,923.2 | 36.58 | +27.2 | +461.02 | 7 | 0.43 |
| 2025/10/13 | 117.5 | +2 | +1.73 | 1,185 | 13,691.85 | 385 | 32.49 | 4,409.65 | 32.21 | 4,471.95 | 32.66 | +62.3 | +1,618.18 | 0 | 0 |
| 2025/10/09 | 115.5 | +7 | +6.45 | 2,226 | 25,733.85 | 512 | 23 | 5,894.95 | 22.91 | 5,950.5 | 23.12 | +55.55 | +1,084.96 | 0 | 0 |
| 2025/10/08 | 108.5 | +0 | +0 | 222 | 2,410 | 85 | 38.29 | 923 | 38.3 | 922.6 | 38.28 | -0.4 | -47.06 | 0 | 0 |
| 2025/10/07 | 108.5 | -0.5 | -0.46 | 288 | 3,135.55 | 77 | 26.74 | 838.5 | 26.74 | 838.25 | 26.73 | -0.25 | -32.47 | 0 | 0 |
| 2025/10/03 | 109 | +0 | +0 | 255 | 2,801.75 | 83 | 32.55 | 913.1 | 32.59 | 913.5 | 32.6 | +0.4 | +48.19 | 0 | 0 |
| 2025/10/02 | 109 | +0 | +0 | 166 | 1,814.05 | 45 | 27.11 | 492.45 | 27.15 | 491.65 | 27.1 | -0.8 | -177.78 | 0 | 0 |
| 2025/10/01 | 109 | -0.5 | -0.46 | 252 | 2,764.4 | 63 | 25 | 691.5 | 25.01 | 690.05 | 24.96 | -1.45 | -230.16 | 0 | 0 |
| 2025/09/30 | 109.5 | +0 | +0 | 178 | 1,948.05 | 41 | 23.03 | 447.9 | 22.99 | 449.65 | 23.08 | +1.75 | +426.83 | 0 | 0 |
| 2025/09/26 | 109.5 | -3 | -2.67 | 540 | 5,939.25 | 135 | 25 | 1,489.1 | 25.07 | 1,485.5 | 25.01 | -3.6 | -266.67 | 0 | 0 |
| 2025/09/25 | 112.5 | +1.5 | +1.35 | 794 | 8,964.3 | 219 | 27.58 | 2,466.2 | 27.51 | 2,469.75 | 27.55 | +3.55 | +162.1 | 1 | 0.13 |
| 2025/09/24 | 111 | +1 | +0.91 | 489 | 5,406.25 | 179 | 36.61 | 1,968.8 | 36.42 | 1,983.2 | 36.68 | +14.4 | +804.47 | 0 | 0 |
| 2025/09/23 | 110 | -2 | -1.79 | 576 | 6,352.65 | 134 | 23.26 | 1,478.75 | 23.28 | 1,482.5 | 23.34 | +3.75 | +279.85 | 0 | 0 |
| 2025/09/22 | 112 | +0 | +0 | 461 | 5,171.65 | 95 | 20.61 | 1,066.8 | 20.63 | 1,066.45 | 20.62 | -0.35 | -36.84 | 0 | 0 |
| 2025/09/19 | 112 | +1 | +0.9 | 448 | 5,028.7 | 90 | 20.09 | 1,011 | 20.1 | 1,010.05 | 20.09 | -0.95 | -105.56 | 0 | 0 |
| 2025/09/18 | 111 | +0.5 | +0.45 | 284 | 3,171.35 | 80 | 28.17 | 895.55 | 28.24 | 894.45 | 28.2 | -1.1 | -137.5 | 0 | 0 |
| 2025/09/17 | 110.5 | -2 | -1.78 | 409 | 4,552.1 | 80 | 19.56 | 891.05 | 19.57 | 891.6 | 19.59 | +0.55 | +68.75 | 0 | 0 |
| 2025/09/16 | 112.5 | +1 | +0.9 | 1,174 | 13,390.35 | 485 | 41.31 | 5,536.95 | 41.35 | 5,522.25 | 41.24 | -14.7 | -303.09 | 1 | 0.09 |
| 2025/09/15 | 111.5 | +1.5 | +1.36 | 756 | 8,492.9 | 251 | 33.2 | 2,814.2 | 33.14 | 2,822.2 | 33.23 | +8 | +318.73 | 0 | 0 |
| 2025/09/12 | 110 | +1 | +0.92 | 576 | 6,392.8 | 171 | 29.69 | 1,897.1 | 29.68 | 1,899.9 | 29.72 | +2.8 | +163.74 | 1 | 0.17 |
| 2025/09/11 | 109 | -5 | -4.39 | 1,328 | 14,720.5 | 213 | 16.04 | 2,364.1 | 16.06 | 2,355.2 | 16 | -8.9 | -417.84 | 0 | 0 |
| 2025/09/10 | 114 | +4 | +3.64 | 1,934 | 21,961.8 | 508 | 26.27 | 5,707.15 | 25.99 | 5,780.7 | 26.32 | +73.55 | +1,447.83 | 0 | 0 |
| 2025/09/09 | 110 | -2 | -1.79 | 1,725 | 18,825.2 | 669 | 38.78 | 7,285.5 | 38.7 | 7,340.2 | 38.99 | +54.7 | +817.64 | 0 | 0 |
| 2025/09/08 | 112 | -1 | -0.88 | 544 | 6,096.2 | 109 | 20.04 | 1,220.65 | 20.02 | 1,224 | 20.08 | +3.35 | +307.34 | 0 | 0 |
| 2025/09/05 | 113 | +0.5 | +0.44 | 497 | 5,588.15 | 112 | 22.54 | 1,261.45 | 22.57 | 1,262.7 | 22.6 | +1.25 | +111.61 | 0 | 0 |
| 2025/09/04 | 112.5 | -0.5 | -0.44 | 934 | 10,685.6 | 416 | 44.54 | 4,768.8 | 44.63 | 4,751.25 | 44.46 | -17.55 | -421.88 | 1 | 0.11 |
| 2025/09/03 | 113 | -2.5 | -2.16 | 533 | 6,040.4 | 137 | 25.7 | 1,555.3 | 25.75 | 1,555.2 | 25.75 | -0.1 | -7.3 | 0 | 0 |
| 2025/09/02 | 115.5 | +1 | +0.87 | 957 | 11,010.95 | 349 | 36.47 | 4,011.15 | 36.43 | 4,016.9 | 36.48 | +5.75 | +164.76 | 2 | 0.21 |
| 2025/09/01 | 114.5 | -1 | -0.87 | 1,276 | 14,560.8 | 355 | 27.82 | 4,039.15 | 27.74 | 4,070.55 | 27.96 | +31.4 | +884.51 | 0 | 0 |
| 2025/08/29 | 115.5 | +5 | +4.52 | 3,097 | 35,659.1 | 1,121 | 36.2 | 12,834.2 | 35.99 | 12,965.55 | 36.36 | +131.35 | +1,171.72 | 0 | 0 |
| 2025/08/28 | 110.5 | +1 | +0.91 | 790 | 8,706.8 | 120 | 15.19 | 1,319.65 | 15.16 | 1,324.15 | 15.21 | +4.5 | +375 | 0 | 0 |
| 2025/08/27 | 109.5 | -4 | -3.52 | 2,131 | 23,327.15 | 670 | 31.44 | 7,334.45 | 31.44 | 7,350.1 | 31.51 | +15.65 | +233.58 | 2 | 0.09 |
| 2025/08/26 | 113.5 | +5.5 | +5.09 | 2,000 | 22,587 | 646 | 32.3 | 7,276.05 | 32.21 | 7,326.35 | 32.44 | +50.3 | +778.64 | 1 | 0.05 |
| 2025/08/25 | 108 | +1 | +0.93 | 455 | 4,923.05 | 86 | 18.9 | 930.8 | 18.91 | 931.05 | 18.91 | +0.25 | +29.07 | 0 | 0 |
| 2025/08/22 | 107 | +2 | +1.9 | 1,456 | 15,820.8 | 691 | 47.46 | 7,502.4 | 47.42 | 7,498.45 | 47.4 | -3.95 | -57.16 | 0 | 0 |
| 2025/08/21 | 105 | +5.3 | +5.32 | 419 | 4,330.55 | 63 | 15.04 | 648.1 | 14.97 | 653.55 | 15.09 | +5.45 | +865.08 | 0 | 0 |
| 2025/08/20 | 99.7 | -0.8 | -0.8 | 273 | 2,725.98 | 53 | 19.41 | 528.56 | 19.39 | 529.07 | 19.41 | +0.51 | +96.23 | 0 | 0 |
| 2025/08/19 | 100.5 | -2 | -1.95 | 325 | 3,287.75 | 71 | 21.85 | 718.8 | 21.86 | 718.95 | 21.87 | +0.15 | +21.13 | 0 | 0 |
| 2025/08/18 | 102.5 | -2 | -1.91 | 390 | 4,012.25 | 55 | 14.1 | 566.9 | 14.13 | 566.4 | 14.12 | -0.5 | -90.91 | 0 | 0 |
| 2025/08/15 | 104.5 | +3 | +2.96 | 704 | 7,322.85 | 116 | 16.48 | 1,198.85 | 16.37 | 1,212.7 | 16.56 | +13.85 | +1,193.97 | 1 | 0.14 |
| 2025/08/14 | 101.5 | +1 | +1 | 235 | 2,375.2 | 43 | 18.3 | 434.2 | 18.28 | 436.25 | 18.37 | +2.05 | +476.74 | 0 | 0 |
| 2025/08/13 | 100.5 | +0.7 | +0.7 | 576 | 5,813.07 | 195 | 33.85 | 1,971.73 | 33.92 | 1,964.16 | 33.79 | -7.57 | -388.21 | 0 | 0 |
| 2025/08/12 | 99.8 | -0.2 | -0.2 | 208 | 2,077.51 | 47 | 22.6 | 469.54 | 22.6 | 468.92 | 22.57 | -0.62 | -131.91 | 0 | 0 |
| 2025/08/11 | 100 | +2.6 | +2.67 | 400 | 3,989.89 | 75 | 18.75 | 744.62 | 18.66 | 742.88 | 18.62 | -1.74 | -232 | 0 | 0 |
| 2025/08/08 | 97.4 | -0.1 | -0.1 | 131 | 1,275.68 | 19 | 14.5 | 185.32 | 14.53 | 185.31 | 14.53 | -0.01 | -5.26 | 0 | 0 |
| 2025/08/07 | 97.5 | -1.9 | -1.91 | 259 | 2,522.14 | 12 | 4.63 | 116.85 | 4.63 | 117.39 | 4.65 | +0.54 | +450 | 0 | 0 |
| 2025/08/06 | 99.4 | +0.7 | +0.71 | 142 | 1,410.53 | 14 | 9.86 | 138.86 | 9.84 | 139.14 | 9.86 | +0.28 | +200 | 0 | 0 |
| 2025/08/05 | 98.7 | +0.6 | +0.61 | 165 | 1,630.84 | 12 | 7.27 | 118.25 | 7.25 | 119.02 | 7.3 | +0.77 | +641.67 | 0 | 0 |
| 2025/08/04 | 98.1 | +0.8 | +0.82 | 180 | 1,752.67 | 23 | 12.78 | 222.66 | 12.7 | 224.67 | 12.82 | +2.01 | +873.91 | 0 | 0 |
| 2025/08/01 | 97.3 | +0.6 | +0.62 | 143 | 1,387.03 | 31 | 21.68 | 299.53 | 21.6 | 299.76 | 21.61 | +0.23 | +74.19 | 0 | 0 |
| 2025/07/31 | 96.7 | +0 | +0 | 92 | 892.07 | 10 | 10.87 | 97.06 | 10.88 | 96.83 | 10.85 | -0.23 | -230 | 0 | 0 |
| 2025/07/30 | 96.7 | +0.4 | +0.42 | 175 | 1,686.24 | 35 | 20 | 336.51 | 19.96 | 338.26 | 20.06 | +1.75 | +500 | 0 | 0 |
| 2025/07/29 | 96.3 | -1 | -1.03 | 318 | 3,051.78 | 76 | 23.9 | 728.88 | 23.88 | 728.96 | 23.89 | +0.08 | +10.53 | 0 | 0 |
| 2025/07/28 | 97.3 | -0.7 | -0.71 | 241 | 2,346.74 | 26 | 10.79 | 253.12 | 10.79 | 253.41 | 10.8 | +0.29 | +111.54 | 0 | 0 |
| 2025/07/25 | 98 | -1 | -1.01 | 194 | 1,909.95 | 47 | 24.23 | 462.94 | 24.24 | 462.98 | 24.24 | +0.04 | +8.51 | 0 | 0 |
| 2025/07/24 | 99 | -1.5 | -1.49 | 235 | 2,360.24 | 60 | 25.53 | 601.63 | 25.49 | 600.27 | 25.43 | -1.36 | -226.67 | 0 | 0 |
| 2025/07/23 | 100.5 | +3.5 | +3.61 | 747 | 7,450.58 | 148 | 19.81 | 1,470.76 | 19.74 | 1,475.29 | 19.8 | +4.53 | +306.08 | 0 | 0 |
| 2025/07/22 | 97 | +0.8 | +0.83 | 480 | 4,699.41 | 87 | 18.12 | 848.5 | 18.06 | 852.05 | 18.13 | +3.55 | +408.05 | 0 | 0 |
| 2025/07/21 | 96.2 | +0 | +0 | 129 | 1,245.48 | 25 | 19.38 | 240.99 | 19.35 | 242.33 | 19.46 | +1.34 | +536 | 0 | 0 |
| 2025/07/18 | 96.2 | +0 | +0 | 146 | 1,409.05 | 14 | 9.59 | 134.74 | 9.56 | 135.4 | 9.61 | +0.66 | +471.43 | 0 | 0 |
| 2025/07/17 | 96.2 | +0.4 | +0.42 | 78 | 750.19 | 14 | 17.95 | 134.29 | 17.9 | 134.48 | 17.93 | +0.19 | +135.71 | 0 | 0 |
| 2025/07/16 | 95.8 | +1.8 | +1.91 | 354 | 3,400.36 | 37 | 10.45 | 355.2 | 10.45 | 355.52 | 10.46 | +0.32 | +86.49 | 0 | 0 |
| 2025/07/15 | 94 | +0.4 | +0.43 | 74 | 696.72 | 9 | 12.16 | 84.64 | 12.15 | 84.8 | 12.17 | +0.16 | +177.78 | 0 | 0 |
| 2025/07/14 | 93.6 | -1 | -1.06 | 39 | 365.8 | 6 | 15.38 | 56.23 | 15.37 | 56.28 | 15.39 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/11 | 94.6 | +2.1 | +2.27 | 189 | 1,778.26 | 16 | 8.47 | 150.23 | 8.45 | 150.66 | 8.47 | +0.43 | +268.75 | 0 | 0 |
| 2025/07/10 | 92.5 | -0.6 | -0.64 | 117 | 1,084.28 | 9 | 7.69 | 83.2 | 7.67 | 83.55 | 7.71 | +0.35 | +388.89 | 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。
