6174
20.55
TWD+0.10 (0.49%)
2025.08.13收盤
安碁－現股當沖
安碁最新現股當沖狀況
整理安碁最新(2025/08/12) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的16.67%。當日現股當沖之總損益為+450元、每張平均損益則為+45元。
開盤價
20.5
收盤價
20.55
當日範圍
20.25 - 20.55
成交張數
77
開盤價(昨)
20.25
收盤價(昨)
20.45
昨日範圍
20.15 - 20.45
成交張數(昨)
60
成交金額
157.50萬
成交金額(昨)
121.93萬
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
20.5
收盤價
20.55
成交張數
77
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(%) | ||||||
| 2025/08/13 | 20.55 | +0.1 | +0.49 | 77 | 157.5 | 25 | 32.47 | 51.05 | 32.42 | 51.2 | 32.51 | +0.15 | +60 | 0 | 0 |
| 2025/08/12 | 20.45 | +0 | +0 | 60 | 121.93 | 10 | 16.67 | 20.3 | 16.65 | 20.35 | 16.69 | +0.04 | +45 | 0 | 0 |
| 2025/08/11 | 20.45 | -0.25 | -1.21 | 117 | 236.31 | 25 | 21.37 | 50.65 | 21.43 | 50.82 | 21.51 | +0.17 | +68 | 0 | 0 |
| 2025/08/08 | 20.7 | -0.1 | -0.48 | 49 | 100.78 | 8 | 16.33 | 16.48 | 16.36 | 16.52 | 16.39 | +0.04 | +43.75 | 0 | 0 |
| 2025/08/07 | 20.8 | +0.1 | +0.48 | 43 | 88.75 | 9 | 20.93 | 18.57 | 20.93 | 18.64 | 21 | +0.07 | +72.22 | 0 | 0 |
| 2025/08/06 | 20.7 | +0.05 | +0.24 | 46 | 95.26 | 6 | 13.04 | 12.4 | 13.02 | 12.42 | 13.04 | +0.01 | +25 | 0 | 0 |
| 2025/08/05 | 20.65 | +0.05 | +0.24 | 41 | 84.57 | 22 | 53.66 | 45.35 | 53.62 | 45.35 | 53.62 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 20.6 | +0.1 | +0.49 | 26 | 53.06 | 11 | 42.31 | 22.48 | 42.38 | 22.45 | 42.32 | -0.03 | -27.27 | 0 | 0 |
| 2025/08/01 | 20.5 | +0.15 | +0.74 | 61 | 124.05 | 22 | 36.07 | 44.82 | 36.13 | 44.77 | 36.09 | -0.04 | -20.45 | 0 | 0 |
| 2025/07/31 | 20.35 | +0.1 | +0.49 | 44 | 88.86 | 16 | 36.36 | 32.34 | 36.39 | 32.44 | 36.51 | +0.1 | +62.5 | 0 | 0 |
| 2025/07/30 | 20.25 | +0.05 | +0.25 | 10 | 20.23 | 3 | 30 | 6.08 | 30.04 | 6.08 | 30.04 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 20.2 | -0.15 | -0.74 | 60 | 121.08 | 13 | 21.67 | 26.23 | 21.66 | 26.36 | 21.77 | +0.13 | +100 | 0 | 0 |
| 2025/07/28 | 20.35 | +0 | +0 | 73 | 147.93 | 23 | 31.51 | 46.53 | 31.46 | 46.6 | 31.51 | +0.07 | +32.61 | 0 | 0 |
| 2025/07/25 | 20.35 | +0 | +0 | 18 | 36.53 | 8 | 44.44 | 16.23 | 44.43 | 16.24 | 44.46 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/24 | 20.35 | +0.05 | +0.25 | 33 | 67.02 | 8 | 24.24 | 16.24 | 24.23 | 16.27 | 24.29 | +0.04 | +43.75 | 0 | 0 |
| 2025/07/23 | 20.3 | +0.25 | +1.25 | 27 | 54.68 | 5 | 18.52 | 10.12 | 18.51 | 10.13 | 18.53 | +0.01 | +20 | 0 | 0 |
| 2025/07/22 | 20.05 | -0.35 | -1.72 | 84 | 169.81 | 22 | 26.19 | 44.42 | 26.16 | 44.67 | 26.31 | +0.24 | +111.36 | 0 | 0 |
| 2025/07/21 | 20.4 | +0 | +0 | 34 | 69.02 | 8 | 23.53 | 16.27 | 23.57 | 16.27 | 23.58 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/18 | 20.4 | +0 | +0 | 22 | 44.71 | 5 | 22.73 | 10.16 | 22.74 | 10.16 | 22.74 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 20.4 | +0 | +0 | 46 | 93.56 | 6 | 13.04 | 12.21 | 13.05 | 12.21 | 13.05 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 20.4 | +0 | +0 | 42 | 85.35 | 15 | 35.71 | 30.4 | 35.62 | 30.47 | 35.7 | +0.07 | +46.67 | 0 | 0 |
| 2025/07/15 | 20.4 | -0.15 | -0.73 | 61 | 123.44 | 27 | 44.26 | 54.63 | 44.26 | 54.99 | 44.55 | +0.35 | +131.48 | 0 | 0 |
| 2025/07/14 | 20.55 | -0.05 | -0.24 | 26 | 53.27 | 10 | 38.46 | 20.53 | 38.54 | 20.6 | 38.67 | +0.07 | +70 | 0 | 0 |
| 2025/07/11 | 20.6 | +0.05 | +0.24 | 141 | 289.37 | 24 | 17.02 | 49.14 | 16.98 | 49.25 | 17.02 | +0.11 | +45.83 | 0 | 0 |
| 2025/07/10 | 20.55 | +0.65 | +3.27 | 173 | 348.75 | 85 | 49.13 | 172.28 | 49.4 | 171.87 | 49.28 | -0.42 | -49.41 | 0 | 0 |
| 2025/07/09 | 19.9 | +0.55 | +2.84 | 55 | 108.38 | 7 | 12.73 | 13.85 | 12.77 | 13.87 | 12.8 | +0.03 | +35.71 | 0 | 0 |
| 2025/07/08 | 19.35 | +0 | +0 | 34 | 65.2 | 9 | 26.47 | 17.22 | 26.41 | 17.38 | 26.66 | +0.16 | +177.78 | 0 | 0 |
| 2025/07/07 | 19.35 | +0.05 | +0.26 | 97 | 184.17 | 26 | 26.8 | 49.17 | 26.7 | 49.76 | 27.02 | +0.58 | +225 | 0 | 0 |
| 2025/07/04 | 19.3 | -0.1 | -0.52 | 43 | 82.22 | 8 | 18.6 | 15.32 | 18.64 | 15.37 | 18.69 | +0.04 | +50 | 0 | 0 |
| 2025/07/03 | 19.4 | +0.05 | +0.26 | 17 | 33 | 2 | 11.76 | 3.9 | 11.8 | 3.89 | 11.79 | -0.01 | -25 | 0 | 0 |
| 2025/07/02 | 19.35 | -0.3 | +0.52 | 11 | 21.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 19.65 | +0.15 | +0.77 | 40 | 78.29 | 4 | 10 | 7.83 | 9.99 | 7.84 | 10.02 | +0.02 | +50 | 0 | 0 |
| 2025/06/30 | 19.5 | +0 | +0 | 15 | 29.32 | 1 | 6.67 | 1.97 | 6.72 | 1.97 | 6.72 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 19.5 | +0.1 | +0.52 | 45 | 87.48 | 2 | 4.44 | 3.9 | 4.45 | 3.9 | 4.46 | +0.01 | +25 | 0 | 0 |
| 2025/06/26 | 19.4 | +0.2 | +1.04 | 25 | 48.41 | 4 | 16 | 7.77 | 16.05 | 7.77 | 16.05 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 19.2 | -0.2 | -1.03 | 73 | 140.43 | 19 | 26.03 | 36.64 | 26.09 | 36.77 | 26.19 | +0.14 | +71.05 | 0 | 0 |
| 2025/06/24 | 19.4 | +0.25 | +1.31 | 52 | 100.49 | 19 | 36.54 | 36.77 | 36.59 | 36.69 | 36.51 | -0.08 | -42.11 | 0 | 0 |
| 2025/06/23 | 19.15 | -0.45 | -2.3 | 83 | 157.87 | 29 | 34.94 | 55.22 | 34.98 | 54.99 | 34.83 | -0.23 | -79.31 | 0 | 0 |
| 2025/06/20 | 19.6 | -0.35 | -1.75 | 140 | 271.89 | 69 | 49.29 | 134.32 | 49.4 | 134.04 | 49.3 | -0.28 | -39.86 | 0 | 0 |
| 2025/06/19 | 19.95 | -0.2 | -0.99 | 61 | 121.27 | 28 | 45.9 | 55.8 | 46.02 | 55.59 | 45.85 | -0.21 | -75 | 0 | 0 |
| 2025/06/18 | 20.15 | +0.05 | +0.25 | 42 | 84.2 | 7 | 16.67 | 13.99 | 16.62 | 14.07 | 16.72 | +0.08 | +114.29 | 0 | 0 |
| 2025/06/17 | 20.1 | -0.25 | -1.23 | 82 | 164.49 | 15 | 18.29 | 30.27 | 18.4 | 30.12 | 18.31 | -0.14 | -96.67 | 0 | 0 |
| 2025/06/16 | 20.35 | -0.1 | -0.49 | 36 | 72.72 | 9 | 25 | 18.18 | 25 | 18.15 | 24.96 | -0.03 | -33.33 | 0 | 0 |
| 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 |
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。
