3615
23.75
TWD+0.55 (2.37%)
2025.05.22收盤
安可－現股當沖
安可最新現股當沖狀況
整理安可最新(2025/05/22) 當沖狀況。整體成交張數為381張，佔整體市場成交張數的43.2%。當日現股當沖之總損益為-8,350元、每張平均損益則為-22元。
開盤價
23.05
收盤價
23.75
當日範圍
22.8 - 24.5
成交張數
882
開盤價(昨)
23
收盤價(昨)
23.2
昨日範圍
22.8 - 23.2
成交張數(昨)
163
成交金額
2111.11萬
成交金額(昨)
376.32萬
52週範圍
17.1 - 40.2
發行股數
6847萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
23.05
收盤價
23.75
成交張數
882
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(%) | ||||||
| 2025/05/22 | 23.75 | +0.55 | +2.37 | 882 | 2,111.11 | 381 | 43.2 | 913.45 | 43.27 | 912.61 | 43.23 | -0.83 | -21.92 | 0 | 0 |
| 2025/05/21 | 23.2 | +0.35 | +1.53 | 163 | 376.32 | 10 | 6.13 | 23.02 | 6.12 | 23.15 | 6.15 | +0.12 | +125 | 0 | 0 |
| 2025/05/20 | 22.85 | -0.15 | -0.65 | 123 | 281.93 | 17 | 13.82 | 39.09 | 13.87 | 39.19 | 13.9 | +0.09 | +52.94 | 0 | 0 |
| 2025/05/19 | 23 | -0.7 | -2.95 | 127 | 296.37 | 16 | 12.6 | 37.49 | 12.65 | 37.27 | 12.57 | -0.23 | -140.62 | 0 | 0 |
| 2025/05/16 | 23.7 | +0.05 | +0.21 | 394 | 947.5 | 85 | 21.57 | 203.53 | 21.48 | 204.15 | 21.55 | +0.61 | +72.35 | 0 | 0 |
| 2025/05/15 | 23.65 | -0.85 | -3.47 | 399 | 953.22 | 117 | 29.32 | 279.33 | 29.3 | 281.01 | 29.48 | +1.68 | +143.16 | 0 | 0 |
| 2025/05/14 | 24.5 | +1.05 | +4.48 | 1,285 | 3,180.36 | 589 | 45.84 | 1,450.76 | 45.62 | 1,462.58 | 45.99 | +11.82 | +200.68 | 2 | 0.16 |
| 2025/05/13 | 23.45 | +0 | +0 | 220 | 521.18 | 109 | 49.55 | 258.7 | 49.64 | 257.74 | 49.45 | -0.96 | -88.53 | 0 | 0 |
| 2025/05/12 | 23.45 | +0.8 | +3.53 | 375 | 881.71 | 94 | 25.07 | 220.28 | 24.98 | 221.37 | 25.11 | +1.08 | +114.89 | 0 | 0 |
| 2025/05/09 | 22.65 | -0.35 | -1.52 | 79 | 179.58 | 5 | 6.33 | 11.44 | 6.37 | 11.38 | 6.34 | -0.06 | -110 | 0 | 0 |
| 2025/05/08 | 23 | +0.35 | +1.55 | 77 | 177.76 | 12 | 15.58 | 27.61 | 15.53 | 27.73 | 15.6 | +0.12 | +100 | 0 | 0 |
| 2025/05/07 | 22.65 | -0.3 | -1.31 | 51 | 116.07 | 8 | 15.69 | 18.18 | 15.67 | 18.24 | 15.71 | +0.06 | +68.75 | 0 | 0 |
| 2025/05/06 | 22.95 | +0.15 | +0.66 | 73 | 167.94 | 13 | 17.81 | 29.75 | 17.71 | 29.99 | 17.86 | +0.24 | +188.46 | 0 | 0 |
| 2025/05/05 | 22.8 | -1.3 | -5.39 | 333 | 771.08 | 86 | 25.83 | 199.91 | 25.93 | 197.6 | 25.63 | -2.31 | -268.02 | 0 | 0 |
| 2025/05/02 | 24.1 | +0.4 | +1.69 | 281 | 681.59 | 48 | 17.08 | 116.23 | 17.05 | 116.42 | 17.08 | +0.19 | +39.58 | 0 | 0 |
| 2025/04/30 | 23.7 | -0.45 | -1.86 | 265 | 636.53 | 69 | 26.04 | 166.94 | 26.23 | 165.19 | 25.95 | -1.75 | -252.9 | 0 | 0 |
| 2025/04/29 | 24.15 | +0.4 | +1.68 | 242 | 583.67 | 38 | 15.7 | 91.25 | 15.63 | 91.75 | 15.72 | +0.49 | +130.26 | 0 | 0 |
| 2025/04/28 | 23.75 | -0.05 | -0.21 | 168 | 401.5 | 37 | 22.02 | 88.36 | 22.01 | 88.46 | 22.03 | +0.1 | +28.38 | 0 | 0 |
| 2025/04/25 | 23.8 | +1.35 | +6.01 | 782 | 1,848.44 | 218 | 27.88 | 514.02 | 27.81 | 517.95 | 28.02 | +3.93 | +180.28 | 2 | 0.26 |
| 2025/04/24 | 22.45 | -0.05 | -0.22 | 163 | 368.83 | 32 | 19.63 | 72.44 | 19.64 | 72.53 | 19.66 | +0.09 | +26.56 | 0 | 0 |
| 2025/04/23 | 22.5 | +0.25 | +1.12 | 578 | 1,327.3 | 201 | 34.78 | 460.9 | 34.72 | 460.7 | 34.71 | -0.2 | -9.7 | 0 | 0 |
| 2025/04/22 | 22.25 | +0 | +0 | 683 | 1,553.54 | 241 | 35.29 | 545.58 | 35.12 | 548.57 | 35.31 | +2.99 | +124.07 | 0 | 0 |
| 2025/04/21 | 22.25 | -0.35 | -1.55 | 330 | 736.77 | 87 | 26.36 | 193.65 | 26.28 | 195.51 | 26.54 | +1.86 | +214.37 | 0 | 0 |
| 2025/04/18 | 22.6 | +0.8 | +3.67 | 460 | 1,030.36 | 83 | 18.04 | 184.62 | 17.92 | 186.71 | 18.12 | +2.08 | +251.2 | 0 | 0 |
| 2025/04/17 | 21.8 | +0.75 | +3.56 | 407 | 876.99 | 83 | 20.39 | 177.32 | 20.22 | 179.47 | 20.46 | +2.14 | +257.83 | 0 | 0 |
| 2025/04/16 | 21.05 | -0.35 | -1.64 | 306 | 647.01 | 90 | 29.41 | 189.42 | 29.28 | 191.32 | 29.57 | +1.91 | +211.67 | 0 | 0 |
| 2025/04/15 | 21.4 | +0.85 | +4.14 | 437 | 923.17 | 125 | 28.6 | 261.25 | 28.3 | 266.57 | 28.88 | +5.33 | +426 | 0 | 0 |
| 2025/04/14 | 20.55 | +1.45 | +7.59 | 786 | 1,579.4 | 245 | 31.17 | 486.24 | 30.79 | 494.85 | 31.33 | +8.61 | +351.43 | 0 | 0 |
| 2025/04/11 | 19.1 | +0.3 | +1.6 | 537 | 991.42 | 129 | 24.02 | 232.43 | 23.44 | 237.53 | 23.96 | +5.11 | +396.12 | 0 | 0 |
| 2025/04/10 | 18.8 | +1.7 | +9.94 | 708 | 1,314.44 | 140 | 19.77 | 256.05 | 19.48 | 259.75 | 19.76 | +3.71 | +265 | 0 | 0 |
| 2025/04/09 | 17.1 | -1.9 | -10 | 1,185 | 2,041.77 | 143 | 12.07 | 248.44 | 12.17 | 248.76 | 12.18 | +0.33 | +22.73 | 0 | 0 |
| 2025/04/08 | 19 | -2.1 | -9.95 | 771 | 1,465.04 | 12 | 1.56 | 22.81 | 1.56 | 22.82 | 1.56 | +0.01 | +12.5 | 0 | 0 |
| 2025/04/07 | 21.1 | -2.3 | -9.83 | 73 | 154.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23.4 | +0.4 | +1.74 | 184 | 425.92 | 43 | 23.42 | 99.12 | 23.27 | 99.42 | 23.34 | +0.3 | +69.77 | 0 | 0 |
| 2025/04/01 | 23 | +1 | +4.55 | 312 | 711.39 | 70 | 22.43 | 157.75 | 22.18 | 158.51 | 22.28 | +0.76 | +108.57 | 0 | 0 |
| 2025/03/31 | 22 | -2.2 | -9.09 | 858 | 1,921.21 | 259 | 30.19 | 581.02 | 30.24 | 584.84 | 30.44 | +3.81 | +147.3 | 0 | 0 |
| 2025/03/28 | 24.2 | -0.9 | -3.59 | 478 | 1,159.5 | 93 | 19.47 | 225.43 | 19.44 | 227.38 | 19.61 | +1.95 | +209.68 | 1 | 0.21 |
| 2025/03/27 | 25.1 | -0.5 | -1.95 | 405 | 1,019.71 | 53 | 13.08 | 133.53 | 13.09 | 133.57 | 13.1 | +0.04 | +7.55 | 0 | 0 |
| 2025/03/26 | 25.6 | +0.3 | +1.19 | 114 | 291.15 | 22 | 19.24 | 55.91 | 19.21 | 56.3 | 19.34 | +0.38 | +172.73 | 0 | 0 |
| 2025/03/25 | 25.3 | -0.15 | -0.59 | 176 | 447.44 | 36 | 20.46 | 91.72 | 20.5 | 91.41 | 20.43 | -0.31 | -86.11 | 0 | 0 |
| 2025/03/24 | 25.45 | -0.5 | -1.93 | 193 | 495.76 | 4 | 2.07 | 10.26 | 2.07 | 10.28 | 2.07 | +0.03 | +62.5 | 0 | 0 |
| 2025/03/21 | 25.95 | -0.3 | -1.14 | 81 | 209.6 | 4 | 4.96 | 10.36 | 4.94 | 10.44 | 4.98 | +0.08 | +200 | 0 | 0 |
| 2025/03/20 | 26.25 | +0.45 | +1.74 | 191 | 497.81 | 23 | 12.05 | 59.89 | 12.03 | 60.15 | 12.08 | +0.26 | +113.04 | 0 | 0 |
| 2025/03/19 | 25.8 | -0.5 | -1.9 | 204 | 530.42 | 25 | 12.25 | 65.18 | 12.29 | 65.32 | 12.31 | +0.14 | +56 | 0 | 0 |
| 2025/03/18 | 26.3 | +0.1 | +0.38 | 241 | 633.68 | 58 | 24.04 | 152.27 | 24.03 | 153.02 | 24.15 | +0.75 | +129.31 | 0 | 0 |
| 2025/03/17 | 26.2 | +0.05 | +0.19 | 104 | 274.06 | 14 | 13.42 | 36.95 | 13.48 | 36.78 | 13.42 | -0.17 | -125 | 0 | 0 |
| 2025/03/14 | 26.15 | +0.4 | +1.55 | 132 | 342.76 | 31 | 23.47 | 80.27 | 23.42 | 80.47 | 23.48 | +0.2 | +64.52 | 0 | 0 |
| 2025/03/13 | 25.75 | -0.4 | -1.53 | 385 | 1,018.12 | 130 | 33.79 | 344.58 | 33.85 | 344.72 | 33.86 | +0.14 | +10.38 | 0 | 0 |
| 2025/03/12 | 26.15 | +0.2 | +0.77 | 180 | 471.77 | 56 | 31.1 | 146.63 | 31.08 | 146.85 | 31.13 | +0.22 | +39.29 | 0 | 0 |
| 2025/03/11 | 25.95 | -0.15 | -0.57 | 291 | 742.19 | 95 | 32.63 | 241.33 | 32.52 | 241.74 | 32.57 | +0.41 | +43.16 | 0 | 0 |
| 2025/03/10 | 26.1 | -0.15 | -0.57 | 179 | 469.57 | 37 | 20.65 | 96.87 | 20.63 | 97.22 | 20.7 | +0.34 | +93.24 | 0 | 0 |
| 2025/03/07 | 26.25 | -0.45 | -1.69 | 253 | 668.53 | 45 | 17.8 | 118.94 | 17.79 | 119.78 | 17.92 | +0.83 | +185.56 | 0 | 0 |
| 2025/03/06 | 26.7 | -0.45 | -1.66 | 230 | 616.01 | 46 | 20.04 | 123.3 | 20.02 | 123.34 | 20.02 | +0.04 | +9.78 | 5 | 2.18 |
| 2025/03/05 | 27.15 | +0.45 | +1.69 | 298 | 805.22 | 105 | 35.2 | 282.92 | 35.14 | 284.01 | 35.27 | +1.09 | +104.29 | 0 | 0 |
| 2025/03/04 | 26.7 | +0.2 | +0.75 | 360 | 954.46 | 95 | 26.37 | 248.85 | 26.07 | 251.52 | 26.35 | +2.67 | +281.05 | 0 | 0 |
| 2025/03/03 | 26.5 | -0.95 | -3.46 | 541 | 1,448.35 | 103 | 19.03 | 276.88 | 19.12 | 276.91 | 19.12 | +0.03 | +2.91 | 0 | 0 |
| 2025/02/27 | 27.45 | -0.35 | -1.26 | 348 | 961.3 | 45 | 12.94 | 124.79 | 12.98 | 124.33 | 12.93 | -0.46 | -101.11 | 0 | 0 |
| 2025/02/26 | 27.8 | -0.2 | -0.71 | 300 | 837.87 | 73 | 24.31 | 203.8 | 24.32 | 203.85 | 24.33 | +0.06 | +7.53 | 0 | 0 |
| 2025/02/25 | 28 | -0.15 | -0.53 | 1,053 | 2,984.42 | 448 | 42.56 | 1,271.45 | 42.6 | 1,271.54 | 42.61 | +0.08 | +1.79 | 2 | 0.19 |
| 2025/02/24 | 28.15 | -0.45 | -1.57 | 371 | 1,049.44 | 70 | 18.86 | 198 | 18.87 | 198.28 | 18.89 | +0.28 | +40 | 0 | 0 |
| 2025/02/21 | 28.6 | -0.1 | -0.35 | 797 | 2,281.51 | 255 | 31.99 | 731.13 | 32.05 | 730.73 | 32.03 | -0.41 | -15.88 | 0 | 0 |
| 2025/02/20 | 28.7 | -0.8 | -2.71 | 7,689 | 23,035.88 | 4,668 | 60.71 | 13,985.73 | 60.71 | 14,004.74 | 60.8 | +19.01 | +40.72 | 32 | 0.42 |
| 2025/02/19 | 29.5 | +2.65 | +9.87 | 3,278 | 9,492.16 | 1,599 | 48.78 | 4,596.18 | 48.42 | 4,650.8 | 49 | +54.62 | +341.62 | 4 | 0.12 |
| 2025/02/18 | 26.85 | -0.35 | -1.29 | 214 | 576.43 | 26 | 12.17 | 70.18 | 12.17 | 70.17 | 12.17 | -0.01 | -1.92 | 0 | 0 |
| 2025/02/17 | 27.2 | +0 | +0 | 155 | 420.54 | 29 | 18.69 | 78.42 | 18.65 | 78.81 | 18.74 | +0.39 | +132.76 | 0 | 0 |
| 2025/02/14 | 27.2 | -0.2 | -0.73 | 174 | 475.35 | 33 | 18.92 | 89.68 | 18.87 | 90 | 18.93 | +0.32 | +96.97 | 0 | 0 |
| 2025/02/13 | 27.4 | +0.85 | +3.2 | 401 | 1,087.75 | 132 | 32.94 | 357.75 | 32.89 | 358.09 | 32.92 | +0.34 | +26.14 | 0 | 0 |
| 2025/02/12 | 26.55 | -0.2 | -0.75 | 183 | 489.94 | 53 | 29.03 | 142.57 | 29.1 | 143.06 | 29.2 | +0.49 | +93.4 | 0 | 0 |
| 2025/02/11 | 26.75 | -0.35 | -1.29 | 219 | 586.75 | 42 | 19.21 | 112.68 | 19.2 | 112.91 | 19.24 | +0.23 | +53.57 | 0 | 0 |
| 2025/02/10 | 27.1 | -0.25 | -0.91 | 193 | 522.35 | 52 | 26.9 | 140.23 | 26.85 | 140.75 | 26.94 | +0.52 | +99.04 | 0 | 0 |
| 2025/02/07 | 27.35 | +0.2 | +0.74 | 343 | 938.5 | 111 | 32.36 | 303.43 | 32.33 | 304.4 | 32.44 | +0.97 | +87.84 | 0 | 0 |
| 2025/02/06 | 27.15 | +0.8 | +3.04 | 533 | 1,450.17 | 193 | 36.19 | 523.38 | 36.09 | 525.35 | 36.23 | +1.97 | +101.81 | 9 | 1.69 |
| 2025/02/05 | 26.35 | +0.75 | +2.93 | 239 | 623.35 | 35 | 14.65 | 90.94 | 14.59 | 91.47 | 14.67 | +0.52 | +148.57 | 0 | 0 |
| 2025/02/04 | 25.6 | -0.1 | -0.39 | 183 | 469.66 | 83 | 45.28 | 212.94 | 45.34 | 212.9 | 45.33 | -0.04 | -5.42 | 0 | 0 |
| 2025/02/03 | 25.7 | -0.2 | -0.77 | 220 | 557.14 | 56 | 25.48 | 141.9 | 25.47 | 142.41 | 25.56 | +0.52 | +91.96 | 0 | 0 |
| 2025/01/22 | 25.9 | -0.4 | -1.52 | 211 | 550.17 | 52 | 24.59 | 135.46 | 24.62 | 135.49 | 24.63 | +0.03 | +5.77 | 0 | 0 |
| 2025/01/21 | 26.3 | +0.1 | +0.38 | 298 | 779.74 | 94 | 31.59 | 246.06 | 31.56 | 246.43 | 31.6 | +0.37 | +39.36 | 0 | 0 |
| 2025/01/20 | 26.2 | +0.85 | +3.35 | 355 | 913.48 | 100 | 28.16 | 255.98 | 28.02 | 257.26 | 28.16 | +1.28 | +128.5 | 0 | 0 |
| 2025/01/17 | 25.35 | -0.35 | -1.36 | 221 | 563.05 | 68 | 30.73 | 172.96 | 30.72 | 173.19 | 30.76 | +0.23 | +33.82 | 0 | 0 |
| 2025/01/16 | 25.7 | +0.45 | +1.78 | 251 | 643.4 | 73 | 29.12 | 187.2 | 29.1 | 187.78 | 29.18 | +0.57 | +78.77 | 0 | 0 |
| 2025/01/15 | 25.25 | -0.4 | -1.56 | 316 | 804.78 | 51 | 16.14 | 129.96 | 16.15 | 130.09 | 16.16 | +0.14 | +26.47 | 0 | 0 |
| 2025/01/14 | 25.65 | +0.5 | +1.99 | 353 | 897.47 | 106 | 30.06 | 268.89 | 29.96 | 270.19 | 30.11 | +1.3 | +123.11 | 0 | 0 |
| 2025/01/13 | 25.15 | -0.95 | -3.64 | 785 | 1,980.31 | 266 | 33.88 | 668.56 | 33.76 | 673.14 | 33.99 | +4.58 | +172.18 | 0 | 0 |
| 2025/01/10 | 26.1 | -0.2 | -0.76 | 606 | 1,582.04 | 135 | 22.28 | 353.06 | 22.32 | 353.59 | 22.35 | +0.53 | +39.26 | 0 | 0 |
| 2025/01/09 | 26.3 | -0.85 | -3.13 | 661 | 1,744.7 | 143 | 21.65 | 377.42 | 21.63 | 378.58 | 21.7 | +1.16 | +81.12 | 0 | 0 |
| 2025/01/08 | 27.15 | -0.15 | -0.55 | 303 | 824.46 | 125 | 41.25 | 340.31 | 41.28 | 340.23 | 41.27 | -0.08 | -6.4 | 0 | 0 |
| 2025/01/07 | 27.3 | -0.7 | -2.5 | 405 | 1,120.96 | 68 | 16.78 | 188.67 | 16.83 | 187.74 | 16.75 | -0.93 | -136.76 | 0 | 0 |
| 2025/01/06 | 28 | +0.9 | +3.32 | 495 | 1,360.05 | 164 | 33.16 | 448.31 | 32.96 | 451.24 | 33.18 | +2.92 | +178.05 | 0 | 0 |
| 2025/01/03 | 27.1 | -0.85 | -3.04 | 524 | 1,442.27 | 131 | 24.98 | 360.3 | 24.98 | 360.97 | 25.03 | +0.68 | +51.53 | 0 | 0 |
| 2025/01/02 | 27.95 | +0.05 | +0.18 | 361 | 1,012.2 | 97 | 26.87 | 271.5 | 26.82 | 272.64 | 26.94 | +1.15 | +118.04 | 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。
