3479
105
TWD+5.30 (5.32%)
2025.08.21收盤
安勤－現股當沖
安勤最新現股當沖狀況
整理安勤最新(2025/08/20) 當沖狀況。整體成交張數為53張，佔整體市場成交張數的19.41%。當日現股當沖之總損益為+5,100元、每張平均損益則為+96元。
開盤價
100
收盤價
105
當日範圍
100 - 105
成交張數
419
開盤價(昨)
100
收盤價(昨)
99.7
昨日範圍
99.1 - 100.5
成交張數(昨)
273
成交金額
4330.55萬
成交金額(昨)
2725.98萬
52週範圍
84.2 - 117.5
發行股數
7263萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
105
成交張數
419
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/07/09 | 93.1 | +0.8 | +0.87 | 174 | 1,612.93 | 15 | 8.62 | 138.34 | 8.58 | 139.73 | 8.66 | +1.39 | +926.67 | 0 | 0 |
| 2025/07/08 | 92.3 | -0.1 | -0.11 | 273 | 2,491.03 | 69 | 25.27 | 627.72 | 25.2 | 631.17 | 25.34 | +3.45 | +500 | 0 | 0 |
| 2025/07/07 | 92.4 | -2.5 | -2.63 | 435 | 4,029.91 | 58 | 13.33 | 539.02 | 13.38 | 537.77 | 13.34 | -1.25 | -215.52 | 0 | 0 |
| 2025/07/04 | 94.9 | -1.6 | -1.66 | 408 | 3,867.36 | 26 | 6.37 | 247.65 | 6.4 | 246.4 | 6.37 | -1.25 | -480.77 | 3 | 0.74 |
| 2025/07/03 | 96.5 | -3.2 | +2.12 | 769 | 7,376.55 | 176 | 22.89 | 1,683.07 | 22.82 | 1,696.43 | 23 | +13.36 | +759.09 | 0 | 0 |
| 2025/07/02 | 99.7 | -0.8 | -0.8 | 424 | 4,238.36 | 38 | 8.96 | 380.8 | 8.98 | 379.65 | 8.96 | -1.15 | -302.63 | 0 | 0 |
| 2025/07/01 | 100.5 | +0 | +0 | 327 | 3,297.7 | 26 | 7.95 | 262.15 | 7.95 | 262.7 | 7.97 | +0.55 | +211.54 | 0 | 0 |
| 2025/06/30 | 100.5 | -1 | -0.99 | 450 | 4,540.57 | 82 | 18.22 | 822.59 | 18.12 | 828.74 | 18.25 | +6.15 | +750 | 0 | 0 |
| 2025/06/27 | 101.5 | +2.5 | +2.53 | 407 | 4,068.94 | 110 | 27.03 | 1,091.94 | 26.84 | 1,096.59 | 26.95 | +4.65 | +422.73 | 0 | 0 |
| 2025/06/26 | 99 | +0 | +0 | 120 | 1,191.11 | 20 | 16.67 | 198.75 | 16.69 | 198.6 | 16.67 | -0.15 | -75 | 0 | 0 |
| 2025/06/25 | 99 | +0.3 | +0.3 | 227 | 2,243.84 | 32 | 14.1 | 316.07 | 14.09 | 316.31 | 14.1 | +0.24 | +75 | 0 | 0 |
| 2025/06/24 | 98.7 | +1.6 | +1.65 | 130 | 1,287.21 | 21 | 16.15 | 208.08 | 16.17 | 207.83 | 16.15 | -0.25 | -119.05 | 0 | 0 |
| 2025/06/23 | 97.1 | +0.4 | +0.41 | 167 | 1,600.03 | 47 | 28.14 | 448.8 | 28.05 | 451.23 | 28.2 | +2.43 | +517.02 | 0 | 0 |
| 2025/06/20 | 96.7 | -1.9 | -1.93 | 164 | 1,590.08 | 25 | 15.24 | 242.77 | 15.27 | 243.32 | 15.3 | +0.55 | +220 | 0 | 0 |
| 2025/06/19 | 98.6 | -1.1 | -1.1 | 168 | 1,661.02 | 11 | 6.55 | 108.74 | 6.55 | 108.74 | 6.55 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 99.7 | +0.1 | +0.1 | 89 | 888.98 | 12 | 13.48 | 119.84 | 13.48 | 120 | 13.5 | +0.16 | +133.33 | 0 | 0 |
| 2025/06/17 | 99.6 | -0.9 | -0.9 | 161 | 1,611.37 | 27 | 16.77 | 270.28 | 16.77 | 270.51 | 16.79 | +0.23 | +85.19 | 0 | 0 |
| 2025/06/16 | 100.5 | -2 | -1.95 | 203 | 2,056.2 | 61 | 30.05 | 618.35 | 30.07 | 619.4 | 30.12 | +1.05 | +172.13 | 0 | 0 |
| 2025/06/13 | 102.5 | +0.5 | +0.49 | 493 | 5,034.6 | 127 | 25.76 | 1,290.9 | 25.64 | 1,301.7 | 25.86 | +10.8 | +850.39 | 0 | 0 |
| 2025/06/12 | 102 | +1 | +0.99 | 256 | 2,606.7 | 30 | 11.72 | 304.65 | 11.69 | 305.3 | 11.71 | +0.65 | +216.67 | 0 | 0 |
| 2025/06/11 | 101 | -0.5 | -0.49 | 266 | 2,689.75 | 58 | 21.8 | 587.35 | 21.84 | 587.8 | 21.85 | +0.45 | +77.59 | 0 | 0 |
| 2025/06/10 | 101.5 | +5.4 | +5.62 | 934 | 9,400.83 | 123 | 13.17 | 1,221.17 | 12.99 | 1,242.19 | 13.21 | +21.02 | +1,708.94 | 0 | 0 |
| 2025/06/09 | 96.1 | +0.4 | +0.42 | 273 | 2,607.12 | 57 | 20.88 | 543.58 | 20.85 | 545.83 | 20.94 | +2.25 | +394.74 | 0 | 0 |
| 2025/06/06 | 95.7 | -1.8 | -1.85 | 291 | 2,793.36 | 32 | 11 | 307.52 | 11.01 | 307.47 | 11.01 | -0.05 | -15.62 | 0 | 0 |
| 2025/06/05 | 97.5 | -1 | -1.02 | 131 | 1,290.79 | 25 | 19.08 | 247.54 | 19.18 | 246.13 | 19.07 | -1.41 | -564 | 0 | 0 |
| 2025/06/04 | 98.5 | +2 | +2.07 | 170 | 1,672.86 | 10 | 5.88 | 98.02 | 5.86 | 98.2 | 5.87 | +0.18 | +180 | 0 | 0 |
| 2025/06/03 | 96.5 | +1.3 | +1.37 | 108 | 1,042.63 | 18 | 16.67 | 173.45 | 16.64 | 173.84 | 16.67 | +0.39 | +216.67 | 0 | 0 |
| 2025/06/02 | 95.2 | -4.4 | -4.42 | 506 | 4,846.92 | 58 | 11.46 | 556.79 | 11.49 | 559.51 | 11.54 | +2.72 | +468.97 | 0 | 0 |
| 2025/05/29 | 99.6 | +0.2 | +0.2 | 224 | 2,235.72 | 74 | 33.04 | 739.66 | 33.08 | 739.52 | 33.08 | -0.14 | -18.92 | 0 | 0 |
| 2025/05/28 | 99.4 | +1.5 | +1.53 | 463 | 4,642.31 | 198 | 42.76 | 1,985.89 | 42.78 | 1,983.22 | 42.72 | -2.67 | -134.85 | 1 | 0.22 |
| 2025/05/27 | 97.9 | -1.6 | -1.61 | 133 | 1,312.21 | 18 | 13.53 | 178.91 | 13.63 | 177.51 | 13.53 | -1.4 | -777.78 | 0 | 0 |
| 2025/05/26 | 99.5 | +0.2 | +0.2 | 123 | 1,221.53 | 31 | 25.2 | 307.58 | 25.18 | 308.16 | 25.23 | +0.58 | +187.1 | 0 | 0 |
| 2025/05/23 | 99.3 | -0.4 | -0.4 | 122 | 1,215.31 | 35 | 28.69 | 348.74 | 28.7 | 348.44 | 28.67 | -0.3 | -85.71 | 0 | 0 |
| 2025/05/22 | 99.7 | -0.8 | -0.8 | 148 | 1,472.9 | 29 | 19.59 | 288.6 | 19.59 | 289.03 | 19.62 | +0.43 | +148.28 | 0 | 0 |
| 2025/05/21 | 100.5 | +1.3 | +1.31 | 164 | 1,643.11 | 26 | 15.85 | 260.29 | 15.84 | 260.74 | 15.87 | +0.45 | +173.08 | 0 | 0 |
| 2025/05/20 | 99.2 | +0.9 | +0.92 | 113 | 1,124.6 | 30 | 26.55 | 298.31 | 26.53 | 298.81 | 26.57 | +0.5 | +166.67 | 0 | 0 |
| 2025/05/19 | 98.3 | -2.2 | -2.19 | 326 | 3,248.82 | 73 | 22.39 | 729.74 | 22.46 | 728.01 | 22.41 | -1.73 | -236.99 | 0 | 0 |
| 2025/05/16 | 100.5 | +0 | +0 | 128 | 1,291.3 | 13 | 10.16 | 131.1 | 10.15 | 131.35 | 10.17 | +0.25 | +192.31 | 0 | 0 |
| 2025/05/15 | 100.5 | -2.5 | -2.43 | 348 | 3,522.6 | 84 | 24.14 | 851.65 | 24.18 | 851.4 | 24.17 | -0.25 | -29.76 | 0 | 0 |
| 2025/05/14 | 103 | +2 | +1.98 | 387 | 3,976.65 | 65 | 16.8 | 666.85 | 16.77 | 667.9 | 16.8 | +1.05 | +161.54 | 0 | 0 |
| 2025/05/13 | 101 | +0 | +0 | 256 | 2,595.5 | 69 | 26.95 | 696.9 | 26.85 | 702.25 | 27.06 | +5.35 | +775.36 | 0 | 0 |
| 2025/05/12 | 101 | +2.5 | +2.54 | 268 | 2,704.26 | 50 | 18.66 | 503.38 | 18.61 | 505.81 | 18.7 | +2.43 | +486 | 0 | 0 |
| 2025/05/09 | 98.5 | +0.1 | +0.1 | 229 | 2,260.34 | 61 | 26.64 | 601.44 | 26.61 | 602.58 | 26.66 | +1.14 | +186.89 | 2 | 0.87 |
| 2025/05/08 | 98.4 | +3.1 | +3.25 | 243 | 2,365.75 | 55 | 22.63 | 533.65 | 22.56 | 536.19 | 22.66 | +2.54 | +461.82 | 0 | 0 |
| 2025/05/07 | 95.3 | -0.7 | -0.73 | 150 | 1,436.3 | 33 | 22 | 315.98 | 22 | 316.59 | 22.04 | +0.61 | +184.85 | 0 | 0 |
| 2025/05/06 | 96 | +1 | +1.05 | 156 | 1,496.54 | 26 | 16.67 | 249.19 | 16.65 | 249.54 | 16.67 | +0.35 | +134.62 | 0 | 0 |
| 2025/05/05 | 95 | -4.3 | -4.33 | 508 | 4,875.51 | 190 | 37.4 | 1,827.09 | 37.47 | 1,820.04 | 37.33 | -7.05 | -371.05 | 0 | 0 |
| 2025/05/02 | 99.3 | +2 | +2.06 | 705 | 7,016.52 | 102 | 14.47 | 1,010.09 | 14.4 | 1,014.09 | 14.45 | +4 | +392.16 | 0 | 0 |
| 2025/04/30 | 97.3 | -1.1 | -1.12 | 526 | 5,131.65 | 188 | 35.74 | 1,834.65 | 35.75 | 1,838.27 | 35.82 | +3.62 | +192.55 | 0 | 0 |
| 2025/04/29 | 98.4 | +2.4 | +2.5 | 507 | 4,963.96 | 139 | 27.42 | 1,357.36 | 27.34 | 1,364.82 | 27.49 | +7.46 | +536.69 | 0 | 0 |
| 2025/04/28 | 96 | +2.7 | +2.89 | 877 | 8,372.17 | 230 | 26.23 | 2,179.23 | 26.03 | 2,197 | 26.24 | +17.77 | +772.61 | 0 | 0 |
| 2025/04/25 | 93.3 | +3.8 | +4.25 | 654 | 6,070.12 | 123 | 18.81 | 1,139.45 | 18.77 | 1,144 | 18.85 | +4.55 | +369.92 | 0 | 0 |
| 2025/04/24 | 89.5 | +1.3 | +1.47 | 363 | 3,245.91 | 111 | 30.58 | 990.37 | 30.51 | 993.92 | 30.62 | +3.55 | +319.82 | 0 | 0 |
| 2025/04/23 | 88.2 | +4 | +4.75 | 415 | 3,646.72 | 137 | 33.01 | 1,199.54 | 32.89 | 1,204.92 | 33.04 | +5.38 | +392.7 | 0 | 0 |
| 2025/04/22 | 84.2 | -3.4 | -3.88 | 751 | 6,420.75 | 200 | 26.63 | 1,718.04 | 26.76 | 1,713.78 | 26.69 | -4.26 | -213 | 0 | 0 |
| 2025/04/21 | 87.6 | -3.4 | -3.74 | 754 | 6,649.43 | 181 | 24.01 | 1,596.14 | 24 | 1,601.2 | 24.08 | +5.06 | +279.56 | 0 | 0 |
| 2025/04/18 | 91 | -0.3 | -0.33 | 429 | 3,892.68 | 125 | 29.14 | 1,133.54 | 29.12 | 1,136.36 | 29.19 | +2.82 | +225.6 | 0 | 0 |
| 2025/04/17 | 91.3 | -0.4 | -0.44 | 557 | 5,116.17 | 245 | 43.99 | 2,246.07 | 43.9 | 2,255.86 | 44.09 | +9.79 | +399.59 | 1 | 0.18 |
| 2025/04/16 | 91.7 | -3.3 | -3.47 | 598 | 5,584.98 | 148 | 24.75 | 1,384.96 | 24.8 | 1,385.74 | 24.81 | +0.78 | +52.7 | 3 | 0.5 |
| 2025/04/15 | 95 | +3.7 | +4.05 | 649 | 6,135.28 | 178 | 27.43 | 1,664.64 | 27.13 | 1,684.55 | 27.46 | +19.91 | +1,118.54 | 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。
