6174
20.35
TWD-0.10 (-0.49%)
2025.06.16收盤
安碁－現股當沖
安碁最新現股當沖狀況
整理安碁最新(2025/06/13) 當沖狀況。整體成交張數為69張，佔整體市場成交張數的46.62%。當日現股當沖之總損益為+1,900元、每張平均損益則為+28元。
開盤價
20.4
收盤價
20.35
當日範圍
20.1 - 20.4
成交張數
36
開盤價(昨)
20.8
收盤價(昨)
20.45
昨日範圍
20.2 - 20.8
成交張數(昨)
148
成交金額
72.73萬
成交金額(昨)
301.84萬
52週範圍
16.25 - 30
發行股數
5000萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
20.4
收盤價
20.35
成交張數
36
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(%) | ||||||
| 2025/06/13 | 20.45 | -0.5 | -2.39 | 148 | 301.83 | 69 | 46.62 | 140.87 | 46.67 | 141.06 | 46.73 | +0.19 | +27.54 | 0 | 0 |
| 2025/06/12 | 20.95 | +0.05 | +0.24 | 53 | 110.72 | 20 | 37.74 | 41.73 | 37.69 | 41.93 | 37.87 | +0.2 | +102.5 | 0 | 0 |
| 2025/06/11 | 20.9 | +0.05 | +0.24 | 52 | 108.55 | 13 | 25 | 27.16 | 25.03 | 27.18 | 25.04 | +0.02 | +15.38 | 0 | 0 |
| 2025/06/10 | 20.85 | +0.35 | +1.71 | 55 | 113.47 | 10 | 18.18 | 20.66 | 18.21 | 20.73 | 18.27 | +0.07 | +75 | 2 | 3.64 |
| 2025/06/09 | 20.5 | +0.25 | +1.23 | 32 | 65.64 | 13 | 40.62 | 26.7 | 40.68 | 26.68 | 40.65 | -0.01 | -11.54 | 0 | 0 |
| 2025/06/06 | 20.25 | +0.25 | +1.25 | 28 | 56.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 20 | -0.2 | -0.99 | 71 | 141.67 | 15 | 21.13 | 29.91 | 21.11 | 29.88 | 21.09 | -0.04 | -23.33 | 0 | 0 |
| 2025/06/04 | 20.2 | +0.1 | +0.5 | 35 | 70.5 | 1 | 2.86 | 2 | 2.84 | 2.02 | 2.87 | +0.01 | +150 | 0 | 0 |
| 2025/06/03 | 20.1 | +0.1 | +0.5 | 27 | 54.17 | 8 | 29.63 | 16.05 | 29.63 | 16.03 | 29.59 | -0.02 | -25 | 0 | 0 |
| 2025/06/02 | 20 | -0.65 | -3.15 | 62 | 124.83 | 8 | 12.9 | 16.21 | 12.99 | 16.05 | 12.85 | -0.17 | -212.5 | 0 | 0 |
| 2025/05/29 | 20.65 | +0 | +0 | 63 | 129.58 | 18 | 28.57 | 37.2 | 28.71 | 37.02 | 28.57 | -0.18 | -100 | 0 | 0 |
| 2025/05/28 | 20.65 | -0.25 | -1.2 | 30 | 62.24 | 15 | 50 | 31.15 | 50.05 | 31.18 | 50.1 | +0.03 | +20 | 0 | 0 |
| 2025/05/27 | 20.9 | -0.1 | -0.48 | 30 | 62.34 | 7 | 23.33 | 14.64 | 23.49 | 14.53 | 23.31 | -0.12 | -164.29 | 0 | 0 |
| 2025/05/26 | 21 | -0.05 | -0.24 | 35 | 72.86 | 10 | 28.57 | 20.82 | 28.58 | 20.84 | 28.61 | +0.03 | +25 | 0 | 0 |
| 2025/05/23 | 21.05 | +0.1 | +0.48 | 51 | 107.08 | 23 | 45.1 | 48.37 | 45.17 | 48.25 | 45.06 | -0.12 | -52.17 | 0 | 0 |
| 2025/05/22 | 20.95 | +0.1 | +0.48 | 54 | 112.28 | 9 | 16.67 | 18.71 | 16.67 | 18.8 | 16.75 | +0.09 | +100 | 0 | 0 |
| 2025/05/21 | 20.85 | +0 | +0 | 50 | 104.34 | 10 | 20 | 20.78 | 19.92 | 20.93 | 20.05 | +0.14 | +145 | 0 | 0 |
| 2025/05/20 | 20.85 | +0.25 | +1.21 | 65 | 134.58 | 9 | 13.85 | 18.66 | 13.87 | 18.69 | 13.89 | +0.03 | +33.33 | 0 | 0 |
| 2025/05/19 | 20.6 | -0.05 | -0.24 | 77 | 158.22 | 9 | 11.69 | 18.55 | 11.73 | 18.52 | 11.71 | -0.04 | -38.89 | 0 | 0 |
| 2025/05/16 | 20.65 | +0.45 | +2.23 | 86 | 176.65 | 8 | 9.3 | 16.45 | 9.31 | 16.49 | 9.33 | +0.04 | +56.25 | 0 | 0 |
| 2025/05/15 | 20.2 | -0.75 | -3.58 | 189 | 385.41 | 44 | 23.28 | 90.17 | 23.4 | 90.07 | 23.37 | -0.1 | -22.73 | 0 | 0 |
| 2025/05/14 | 20.95 | +0.85 | +4.23 | 608 | 1,313.83 | 314 | 51.64 | 680.65 | 51.81 | 676.38 | 51.48 | -4.28 | -136.15 | 1 | 0.16 |
| 2025/05/13 | 20.1 | +0.05 | +0.25 | 79 | 159.31 | 14 | 17.72 | 28.3 | 17.76 | 28.2 | 17.71 | -0.09 | -64.29 | 0 | 0 |
| 2025/05/12 | 20.05 | -0.1 | -0.5 | 50 | 100.19 | 11 | 22 | 22.05 | 22.01 | 22.02 | 21.98 | -0.03 | -27.27 | 0 | 0 |
| 2025/05/09 | 20.15 | +0.65 | +3.33 | 170 | 339.67 | 34 | 20 | 67.5 | 19.87 | 68.16 | 20.07 | +0.66 | +192.65 | 0 | 0 |
| 2025/05/08 | 19.5 | +0.4 | +2.09 | 25 | 48.41 | 4 | 16 | 7.74 | 15.99 | 7.78 | 16.06 | +0.04 | +87.5 | 0 | 0 |
| 2025/05/07 | 19.1 | -0.2 | -1.04 | 7 | 13.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 19.3 | +0.25 | +1.31 | 11 | 21.06 | 4 | 36.36 | 7.68 | 36.49 | 7.64 | 36.28 | -0.04 | -112.5 | 0 | 0 |
| 2025/05/05 | 19.05 | -0.75 | -3.79 | 79 | 151.03 | 17 | 21.52 | 32.45 | 21.48 | 32.3 | 21.38 | -0.15 | -88.24 | 0 | 0 |
| 2025/05/02 | 19.8 | +0.3 | +1.54 | 61 | 120.02 | 3 | 4.92 | 5.88 | 4.9 | 5.92 | 4.93 | +0.03 | +100 | 0 | 0 |
| 2025/04/30 | 19.5 | -0.05 | -0.26 | 99 | 194.02 | 14 | 14.14 | 27.41 | 14.12 | 27.64 | 14.24 | +0.23 | +164.29 | 0 | 0 |
| 2025/04/29 | 19.55 | +0.2 | +1.03 | 70 | 136.05 | 11 | 15.71 | 21.45 | 15.77 | 21.46 | 15.77 | +0.01 | +9.09 | 0 | 0 |
| 2025/04/28 | 19.35 | +0.15 | +0.78 | 84 | 161.02 | 7 | 8.33 | 13.41 | 8.33 | 13.49 | 8.38 | +0.08 | +114.29 | 0 | 0 |
| 2025/04/25 | 19.2 | +0.4 | +2.13 | 153 | 292.15 | 29 | 18.95 | 55.36 | 18.95 | 55.4 | 18.96 | +0.04 | +12.07 | 0 | 0 |
| 2025/04/24 | 18.8 | +0.1 | +0.53 | 146 | 277.18 | 34 | 23.29 | 64.47 | 23.26 | 64.28 | 23.19 | -0.2 | -57.35 | 0 | 0 |
| 2025/04/23 | 18.7 | -0.3 | -1.58 | 1,126 | 2,201.86 | 704 | 62.52 | 1,381.59 | 62.75 | 1,371.22 | 62.28 | -10.37 | -147.23 | 8 | 0.71 |
| 2025/04/22 | 19 | +1.7 | +9.83 | 308 | 575.83 | 123 | 39.94 | 225.22 | 39.11 | 228.79 | 39.73 | +3.57 | +290.24 | 0 | 0 |
| 2025/04/21 | 17.3 | -0.5 | -2.81 | 64 | 111.76 | 9 | 14.06 | 15.6 | 13.95 | 15.87 | 14.2 | +0.27 | +300 | 0 | 0 |
| 2025/04/18 | 17.8 | +0.05 | +0.28 | 51 | 90.48 | 4 | 7.84 | 7.09 | 7.84 | 7.12 | 7.86 | +0.02 | +50 | 0 | 0 |
| 2025/04/17 | 17.75 | +0 | +0 | 89 | 155.52 | 16 | 17.98 | 27.86 | 17.91 | 28.07 | 18.05 | +0.2 | +128.12 | 0 | 0 |
| 2025/04/16 | 17.75 | -0.45 | -2.47 | 54 | 96.92 | 8 | 14.81 | 14.51 | 14.97 | 14.35 | 14.8 | -0.17 | -206.25 | 0 | 0 |
| 2025/04/15 | 18.2 | +0.7 | +4 | 120 | 215.91 | 8 | 6.67 | 14.31 | 6.63 | 14.47 | 6.7 | +0.16 | +200 | 0 | 0 |
| 2025/04/14 | 17.5 | +0.2 | +1.16 | 261 | 460.27 | 58 | 22.22 | 102.81 | 22.34 | 102.36 | 22.24 | -0.45 | -76.72 | 0 | 0 |
| 2025/04/11 | 17.3 | -0.55 | -3.08 | 166 | 280.06 | 54 | 32.53 | 89.9 | 32.1 | 91.66 | 32.73 | +1.76 | +325.93 | 0 | 0 |
| 2025/04/10 | 17.85 | +1.6 | +9.85 | 310 | 546.31 | 25 | 8.06 | 44.04 | 8.06 | 43.99 | 8.05 | -0.04 | -18 | 0 | 0 |
| 2025/04/09 | 16.25 | -1.8 | -9.97 | 197 | 322.67 | 9 | 4.57 | 15.03 | 4.66 | 15.22 | 4.72 | +0.2 | +222.22 | 0 | 0 |
| 2025/04/08 | 18.05 | -2 | -9.98 | 168 | 304.35 | 7 | 4.17 | 12.87 | 4.23 | 12.63 | 4.15 | -0.23 | -335.71 | 0 | 0 |
| 2025/04/07 | 20.05 | -2.2 | -9.89 | 19 | 38.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.25 | +0.1 | +0.45 | 117 | 260.33 | 33 | 28.27 | 73.74 | 28.33 | 73.51 | 28.24 | -0.23 | -69.7 | 0 | 0 |
| 2025/04/01 | 22.15 | +0 | +0 | 303 | 681.59 | 146 | 48.19 | 328.61 | 48.21 | 328.39 | 48.18 | -0.21 | -14.73 | 0 | 0 |
| 2025/03/31 | 22.15 | -2.45 | -9.96 | 685 | 1,543.73 | 159 | 23.21 | 361.36 | 23.41 | 358.54 | 23.23 | -2.82 | -177.36 | 3 | 0.44 |
| 2025/03/28 | 24.6 | +0.35 | +1.44 | 4,372 | 11,008.3 | 3,046 | 69.67 | 7,668.73 | 69.66 | 7,658.47 | 69.57 | -10.27 | -33.7 | 6 | 0.14 |
| 2025/03/27 | 24.25 | +2.2 | +9.98 | 590 | 1,415.28 | 159 | 26.96 | 373.98 | 26.42 | 381.12 | 26.93 | +7.14 | +449.06 | 0 | 0 |
| 2025/03/26 | 22.05 | +0.1 | +0.46 | 34 | 74.7 | 3 | 8.82 | 6.59 | 8.82 | 6.61 | 8.85 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/25 | 21.95 | -0.05 | -0.23 | 20 | 44.41 | 1 | 4.94 | 2.21 | 4.98 | 2.19 | 4.93 | -0.02 | -200 | 0 | 0 |
| 2025/03/24 | 22 | -0.7 | -3.08 | 72 | 159.5 | 1 | 1.39 | 2.23 | 1.4 | 2.25 | 1.41 | +0.03 | +250 | 0 | 0 |
| 2025/03/21 | 22.7 | +0.7 | +3.18 | 32 | 70.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 22 | +0.25 | +1.15 | 18 | 39.98 | 1 | 5.49 | 2.2 | 5.5 | 2.2 | 5.5 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 21.75 | -0.25 | -1.14 | 63 | 137.8 | 2 | 3.16 | 4.39 | 3.19 | 4.37 | 3.17 | -0.03 | -125 | 0 | 0 |
| 2025/03/18 | 22 | +0.2 | +0.92 | 16 | 35.68 | 1 | 6.17 | 2.2 | 6.17 | 2.2 | 6.17 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 21.8 | +0 | +0 | 81 | 178.83 | 3 | 3.69 | 6.64 | 3.72 | 6.57 | 3.67 | -0.07 | -250 | 0 | 0 |
| 2025/03/14 | 21.8 | +0.2 | +0.93 | 32 | 70.68 | 5 | 15.46 | 10.82 | 15.31 | 10.94 | 15.47 | +0.12 | +230 | 0 | 0 |
| 2025/03/13 | 21.6 | -0.25 | -1.14 | 41 | 90 | 4 | 9.7 | 8.73 | 9.7 | 8.72 | 9.69 | -0.01 | -25 | 0 | 0 |
| 2025/03/12 | 21.85 | +0.1 | +0.46 | 57 | 125.14 | 7 | 12.26 | 15.29 | 12.22 | 15.32 | 12.25 | +0.04 | +50 | 0 | 0 |
| 2025/03/11 | 21.75 | -0.9 | -3.97 | 163 | 350.5 | 46 | 28.3 | 98.72 | 28.17 | 99.36 | 28.35 | +0.64 | +138.04 | 0 | 0 |
| 2025/03/10 | 22.65 | +0.05 | +0.22 | 59 | 134.86 | 14 | 23.67 | 31.75 | 23.54 | 32.13 | 23.83 | +0.39 | +275 | 0 | 0 |
| 2025/03/07 | 22.6 | -0.05 | -0.22 | 137 | 308.28 | 15 | 10.94 | 33.59 | 10.9 | 33.94 | 11.01 | +0.34 | +230 | 0 | 0 |
| 2025/03/06 | 22.65 | -0.85 | -3.62 | 191 | 436.55 | 22 | 11.55 | 50.57 | 11.58 | 50.6 | 11.59 | +0.04 | +15.91 | 0 | 0 |
| 2025/03/05 | 23.5 | +0.15 | +0.64 | 122 | 284.47 | 5 | 4.1 | 11.68 | 4.1 | 11.71 | 4.11 | +0.03 | +60 | 0 | 0 |
| 2025/03/04 | 23.35 | -0.15 | -0.64 | 122 | 282.64 | 20 | 16.39 | 46.26 | 16.37 | 46.51 | 16.46 | +0.25 | +125 | 0 | 0 |
| 2025/03/03 | 23.5 | -0.4 | -1.67 | 49 | 115.79 | 3 | 6.1 | 7.1 | 6.13 | 7.13 | 6.16 | +0.03 | +100 | 0 | 0 |
| 2025/02/27 | 23.9 | -0.45 | -1.85 | 145 | 346.9 | 21 | 14.5 | 50.12 | 14.45 | 50.68 | 14.61 | +0.56 | +266.67 | 0 | 0 |
| 2025/02/26 | 24.35 | -0.3 | -1.22 | 54 | 132.09 | 6 | 11.11 | 14.73 | 11.15 | 14.66 | 11.1 | -0.07 | -116.67 | 0 | 0 |
| 2025/02/25 | 24.65 | -0.5 | -1.99 | 94 | 232.31 | 19 | 20.21 | 46.98 | 20.22 | 47.12 | 20.28 | +0.14 | +73.68 | 0 | 0 |
| 2025/02/24 | 25.15 | +0.4 | +1.62 | 100 | 250.69 | 12 | 11.96 | 29.91 | 11.93 | 29.99 | 11.96 | +0.07 | +62.5 | 0 | 0 |
| 2025/02/21 | 24.75 | +0.15 | +0.61 | 52 | 128.82 | 10 | 19.13 | 24.63 | 19.12 | 24.73 | 19.2 | +0.1 | +105 | 0 | 0 |
| 2025/02/20 | 24.6 | -0.65 | -2.57 | 191 | 470.99 | 48 | 25.15 | 118.23 | 25.1 | 119.05 | 25.28 | +0.82 | +170.83 | 0 | 0 |
| 2025/02/19 | 25.25 | +1 | +4.12 | 421 | 1,057.57 | 153 | 36.36 | 382.81 | 36.2 | 385.28 | 36.43 | +2.48 | +161.76 | 0 | 0 |
| 2025/02/18 | 24.25 | -0.15 | -0.61 | 86 | 209.5 | 16 | 18.58 | 38.88 | 18.56 | 39.02 | 18.63 | +0.14 | +90.62 | 0 | 0 |
| 2025/02/17 | 24.4 | +0.15 | +0.62 | 86 | 208.17 | 20 | 23.25 | 48.26 | 23.18 | 48.55 | 23.32 | +0.28 | +142.5 | 0 | 0 |
| 2025/02/14 | 24.25 | +0.05 | +0.21 | 110 | 265.64 | 16 | 14.51 | 38.65 | 14.55 | 38.72 | 14.58 | +0.07 | +46.88 | 0 | 0 |
| 2025/02/13 | 24.2 | +0.25 | +1.04 | 143 | 346.24 | 29 | 20.26 | 69.97 | 20.21 | 70.26 | 20.29 | +0.29 | +100 | 0 | 0 |
| 2025/02/12 | 23.95 | -0.5 | -2.04 | 268 | 651.24 | 78 | 29.1 | 190.19 | 29.2 | 189.12 | 29.04 | -1.06 | -135.9 | 0 | 0 |
| 2025/02/11 | 24.45 | +1.1 | +4.71 | 356 | 858.18 | 92 | 25.85 | 222 | 25.87 | 221.41 | 25.8 | -0.59 | -64.13 | 0 | 0 |
| 2025/02/10 | 23.35 | +0.75 | +3.32 | 476 | 1,118.35 | 168 | 35.31 | 395.81 | 35.39 | 396.45 | 35.45 | +0.64 | +37.8 | 0 | 0 |
| 2025/02/07 | 22.6 | +0.4 | +1.8 | 62 | 140.06 | 18 | 29.01 | 40.58 | 28.97 | 40.59 | 28.98 | +0.01 | +5.56 | 0 | 0 |
| 2025/02/06 | 22.2 | -0.25 | -1.11 | 124 | 272.83 | 41 | 33.02 | 88.44 | 32.42 | 90.94 | 33.33 | +2.5 | +608.54 | 1 | 0.81 |
| 2025/02/05 | 22.45 | +0.4 | +1.81 | 96 | 212.08 | 24 | 25.06 | 52.93 | 24.96 | 53.23 | 25.1 | +0.3 | +125 | 0 | 0 |
| 2025/02/04 | 22.05 | +0.2 | +0.92 | 20 | 45.11 | 6 | 29.27 | 13.24 | 29.36 | 13.23 | 29.33 | -0.01 | -25 | 0 | 0 |
| 2025/02/03 | 21.85 | -0.05 | -0.23 | 75 | 160.67 | 15 | 19.96 | 32.11 | 19.98 | 32.37 | 20.14 | +0.26 | +170 | 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。
