3615
23.1
TWD-0.85 (-3.55%)
2025.07.04收盤
安可－現股當沖
安可最新現股當沖狀況
整理安可最新(2025/07/04) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的8.78%。當日現股當沖之總損益為-3,100元、每張平均損益則為-172元。
開盤價
23.95
收盤價
23.1
當日範圍
23.1 - 24.4
成交張數
205
開盤價(昨)
23.7
收盤價(昨)
23.95
昨日範圍
23.7 - 24.15
成交張數(昨)
318
成交金額
480.25萬
成交金額(昨)
760.64萬
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
23.95
收盤價
23.1
成交張數
205
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(%) | ||||||
| 2025/07/04 | 23.1 | -0.85 | -3.55 | 205 | 480.25 | 18 | 8.78 | 43.04 | 8.96 | 42.73 | 8.9 | -0.31 | -172.22 | 0 | 0 |
| 2025/07/03 | 23.95 | +0.45 | +1.91 | 318 | 760.64 | 39 | 12.26 | 93 | 12.23 | 93.3 | 12.27 | +0.3 | +76.92 | 1 | 0.31 |
| 2025/07/02 | 23.5 | +0.1 | +0.43 | 120 | 281.14 | 48 | 40 | 112.33 | 39.96 | 112.73 | 40.1 | +0.4 | +83.33 | 0 | 0 |
| 2025/07/01 | 23.4 | +0.3 | +1.3 | 257 | 604.52 | 61 | 23.74 | 143.41 | 23.72 | 143.75 | 23.78 | +0.34 | +56.56 | 0 | 0 |
| 2025/06/30 | 23.1 | -0.4 | -1.7 | 1,087 | 2,588.86 | 643 | 59.15 | 1,534.74 | 59.28 | 1,531.26 | 59.15 | -3.48 | -54.2 | 0 | 0 |
| 2025/06/27 | 23.5 | +0.05 | +0.21 | 91 | 214.38 | 20 | 21.98 | 47.01 | 21.93 | 47.34 | 22.08 | +0.34 | +167.5 | 0 | 0 |
| 2025/06/26 | 23.45 | +0.05 | +0.21 | 137 | 323.52 | 18 | 13.14 | 42.31 | 13.08 | 42.73 | 13.21 | +0.42 | +233.33 | 0 | 0 |
| 2025/06/25 | 23.4 | +0 | +0 | 171 | 400.44 | 16 | 9.36 | 37.45 | 9.35 | 37.58 | 9.38 | +0.13 | +81.25 | 0 | 0 |
| 2025/06/24 | 23.4 | +0.9 | +4 | 220 | 520.6 | 90 | 40.91 | 213.06 | 40.92 | 213.27 | 40.97 | +0.21 | +23.89 | 1 | 0.45 |
| 2025/06/23 | 22.5 | -0.25 | -1.1 | 70 | 155.88 | 11 | 15.71 | 24.56 | 15.76 | 24.6 | 15.78 | +0.04 | +36.36 | 0 | 0 |
| 2025/06/20 | 22.75 | -0.4 | -1.73 | 158 | 360 | 23 | 14.56 | 52.35 | 14.54 | 52.65 | 14.63 | +0.3 | +130.43 | 0 | 0 |
| 2025/06/19 | 23.15 | -0.6 | -2.53 | 116 | 272.95 | 29 | 25 | 68.42 | 25.07 | 68.55 | 25.11 | +0.12 | +41.38 | 0 | 0 |
| 2025/06/18 | 23.75 | +0.45 | +1.93 | 277 | 663.71 | 97 | 35.02 | 231.62 | 34.9 | 233.22 | 35.14 | +1.6 | +164.95 | 0 | 0 |
| 2025/06/17 | 23.3 | -0.15 | -0.64 | 141 | 328.31 | 37 | 26.24 | 86.13 | 26.23 | 86.34 | 26.3 | +0.21 | +58.11 | 0 | 0 |
| 2025/06/16 | 23.45 | -0.15 | -0.64 | 94 | 220.12 | 14 | 14.89 | 32.71 | 14.86 | 32.81 | 14.91 | +0.1 | +71.43 | 0 | 0 |
| 2025/06/13 | 23.6 | -0.4 | -1.67 | 224 | 525.03 | 29 | 12.95 | 68.28 | 13 | 68.34 | 13.02 | +0.07 | +22.41 | 0 | 0 |
| 2025/06/12 | 24 | +0.2 | +0.84 | 126 | 301.72 | 26 | 20.63 | 62.41 | 20.68 | 62.36 | 20.67 | -0.05 | -19.23 | 0 | 0 |
| 2025/06/11 | 23.8 | -0.05 | -0.21 | 143 | 340.54 | 24 | 16.78 | 57.05 | 16.75 | 57.35 | 16.84 | +0.29 | +122.92 | 0 | 0 |
| 2025/06/10 | 23.85 | -0.25 | -1.04 | 182 | 438.5 | 43 | 23.63 | 103.79 | 23.67 | 103.49 | 23.6 | -0.3 | -69.77 | 0 | 0 |
| 2025/06/09 | 24.1 | +0.45 | +1.9 | 195 | 461.75 | 29 | 14.87 | 68.39 | 14.81 | 68.52 | 14.84 | +0.12 | +43.1 | 0 | 0 |
| 2025/06/06 | 23.65 | +0.4 | +1.72 | 139 | 326 | 14 | 10.07 | 32.65 | 10.01 | 32.76 | 10.05 | +0.12 | +82.14 | 0 | 0 |
| 2025/06/05 | 23.25 | -0.05 | -0.21 | 114 | 266.93 | 27 | 23.68 | 63.31 | 23.72 | 63.21 | 23.68 | -0.1 | -38.89 | 0 | 0 |
| 2025/06/04 | 23.3 | +0.6 | +2.64 | 153 | 354.04 | 15 | 9.8 | 34.38 | 9.71 | 34.7 | 9.8 | +0.32 | +213.33 | 0 | 0 |
| 2025/06/03 | 22.7 | +0.1 | +0.44 | 48 | 108.93 | 4 | 8.33 | 9.13 | 8.39 | 9.16 | 8.41 | +0.03 | +75 | 0 | 0 |
| 2025/06/02 | 22.6 | -0.3 | -1.31 | 159 | 357.9 | 36 | 22.64 | 81.16 | 22.68 | 81.29 | 22.71 | +0.14 | +37.5 | 0 | 0 |
| 2025/05/29 | 22.9 | +0.1 | +0.44 | 193 | 441.1 | 22 | 11.4 | 50.37 | 11.42 | 50.28 | 11.4 | -0.08 | -36.36 | 0 | 0 |
| 2025/05/28 | 22.8 | -0.15 | -0.65 | 119 | 273.01 | 19 | 15.97 | 43.42 | 15.91 | 43.7 | 16.01 | +0.28 | +144.74 | 0 | 0 |
| 2025/05/27 | 22.95 | -0.2 | -0.86 | 154 | 355.42 | 42 | 27.27 | 97.32 | 27.38 | 96.81 | 27.24 | -0.51 | -120.24 | 0 | 0 |
| 2025/05/26 | 23.15 | -0.6 | -2.53 | 125 | 291.46 | 16 | 12.8 | 37.2 | 12.76 | 37.4 | 12.83 | +0.2 | +121.88 | 0 | 0 |
| 2025/05/23 | 23.75 | +0 | +0 | 262 | 622.5 | 65 | 24.81 | 154.28 | 24.78 | 154.62 | 24.84 | +0.34 | +51.54 | 0 | 0 |
| 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 |
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。
