6276
59.7
TWD+1.90 (3.29%)
2025.07.16收盤
安鈦克－現股當沖
安鈦克最新現股當沖狀況
整理安鈦克最新(2025/07/16) 當沖狀況。整體成交張數為653張，佔整體市場成交張數的56.88%。當日現股當沖之總損益為+9,000元、每張平均損益則為+14元。
開盤價
58.5
收盤價
59.7
當日範圍
57.9 - 62.4
成交張數
1,148
開盤價(昨)
56.6
收盤價(昨)
57.8
昨日範圍
56.1 - 58.4
成交張數(昨)
411
成交金額
6897.57萬
成交金額(昨)
2367.16萬
52週範圍
28.45 - 66.9
發行股數
2204萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
58.5
收盤價
59.7
成交張數
1,148
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(%) | ||||||
| 2025/07/16 | 59.7 | +1.9 | +3.29 | 1,148 | 6,897.57 | 653 | 56.88 | 3,931.58 | 57 | 3,932.48 | 57.01 | +0.9 | +13.78 | 3 | 0.26 |
| 2025/07/15 | 57.8 | +2.2 | +3.96 | 411 | 2,367.16 | 121 | 29.44 | 695.51 | 29.38 | 698.93 | 29.53 | +3.42 | +282.64 | 0 | 0 |
| 2025/07/14 | 55.6 | -1.8 | -3.14 | 268 | 1,511.28 | 61 | 22.76 | 342.89 | 22.69 | 345.58 | 22.87 | +2.69 | +440.98 | 0 | 0 |
| 2025/07/11 | 57.4 | -0.3 | -0.52 | 283 | 1,638.48 | 100 | 35.34 | 579.89 | 35.39 | 578.81 | 35.33 | -1.08 | -108 | 1 | 0.35 |
| 2025/07/10 | 57.7 | +0.9 | +1.58 | 402 | 2,310.11 | 130 | 32.34 | 743.42 | 32.18 | 747.47 | 32.36 | +4.05 | +311.54 | 1 | 0.25 |
| 2025/07/09 | 56.8 | +0.8 | +1.43 | 248 | 1,426.19 | 111 | 44.76 | 639.31 | 44.83 | 638.86 | 44.79 | -0.45 | -40.54 | 0 | 0 |
| 2025/07/08 | 56 | -0.1 | -0.18 | 295 | 1,643.75 | 111 | 37.63 | 617.9 | 37.59 | 621.09 | 37.78 | +3.19 | +287.39 | 0 | 0 |
| 2025/07/07 | 56.1 | -0.4 | -0.71 | 482 | 2,751.2 | 286 | 59.34 | 1,632.81 | 59.35 | 1,637.55 | 59.52 | +4.74 | +165.73 | 0 | 0 |
| 2025/07/04 | 56.5 | -2.8 | -4.72 | 573 | 3,292.33 | 169 | 29.49 | 970.35 | 29.47 | 969.83 | 29.46 | -0.52 | -30.77 | 0 | 0 |
| 2025/07/03 | 59.3 | -0.7 | -1.17 | 571 | 3,419.35 | 217 | 38 | 1,298.74 | 37.98 | 1,300.56 | 38.04 | +1.82 | +83.87 | 0 | 0 |
| 2025/07/02 | 60 | +1.7 | +2.92 | 1,675 | 10,321.53 | 1,079 | 64.42 | 6,649.48 | 64.42 | 6,626.04 | 64.2 | -23.44 | -217.24 | 5 | 0.3 |
| 2025/07/01 | 58.3 | -1.7 | -2.83 | 546 | 3,241.9 | 218 | 39.93 | 1,294.64 | 39.93 | 1,294.81 | 39.94 | +0.17 | +7.8 | 1 | 0.18 |
| 2025/06/30 | 60 | +0 | +0 | 1,594 | 9,520.79 | 1,000 | 62.74 | 5,950.81 | 62.5 | 5,994.85 | 62.97 | +44.04 | +440.4 | 0 | 0 |
| 2025/06/27 | 60 | -5 | -7.69 | 2,538 | 15,998.34 | 1,420 | 55.95 | 9,025.98 | 56.42 | 8,853.04 | 55.34 | -172.94 | -1,217.89 | 11 | 0.43 |
| 2025/06/10 | 62.4 | -4.5 | -6.73 | 6,982 | 44,963.83 | 4,586 | 65.68 | 29,525.32 | 65.66 | 29,435.82 | 65.47 | -89.5 | -195.16 | 2 | 0.03 |
| 2025/06/09 | 66.9 | +6 | +9.85 | 8,005 | 51,351.2 | 5,720 | 71.46 | 36,405.41 | 70.89 | 36,725.19 | 71.52 | +319.78 | +559.06 | 15 | 0.19 |
| 2025/06/06 | 60.9 | -2.3 | -3.64 | 9,929 | 61,620.9 | 8,050 | 81.08 | 49,917.39 | 81.01 | 49,920.05 | 81.01 | +2.66 | +3.3 | 16 | 0.16 |
| 2025/06/05 | 63.2 | +5.7 | +9.91 | 11,764 | 72,672.02 | 9,202 | 78.22 | 56,801.63 | 78.16 | 56,868.84 | 78.25 | +67.21 | +73.04 | 14 | 0.12 |
| 2025/06/04 | 57.5 | +5.2 | +9.94 | 5,158 | 28,695.49 | 3,521 | 68.26 | 19,473.83 | 67.86 | 19,548.06 | 68.12 | +74.23 | +210.82 | 4 | 0.08 |
| 2025/06/03 | 52.3 | +4.7 | +9.87 | 829 | 4,263.23 | 283 | 34.14 | 1,437.07 | 33.71 | 1,454.57 | 34.12 | +17.5 | +618.37 | 0 | 0 |
| 2025/06/02 | 47.6 | -4 | -7.75 | 5,502 | 29,232.89 | 4,131 | 75.08 | 21,985.15 | 75.21 | 21,852.54 | 74.75 | -132.6 | -321 | 9 | 0.16 |
| 2025/05/29 | 51.6 | +4.65 | +9.9 | 759 | 3,881.26 | 127 | 16.73 | 641.92 | 16.54 | 649.84 | 16.74 | +7.92 | +623.62 | 0 | 0 |
| 2025/05/28 | 46.95 | +4.25 | +9.95 | 417 | 1,918.59 | 84 | 20.14 | 378.32 | 19.72 | 386.03 | 20.12 | +7.71 | +917.26 | 0 | 0 |
| 2025/05/27 | 42.7 | -2.4 | -5.32 | 115 | 504.95 | 13 | 11.3 | 57.5 | 11.39 | 57.49 | 11.39 | -0.01 | -3.85 | 0 | 0 |
| 2025/05/26 | 45.1 | -0.1 | -0.22 | 92 | 414.35 | 14 | 15.22 | 62.84 | 15.16 | 63.45 | 15.31 | +0.61 | +435.71 | 0 | 0 |
| 2025/05/23 | 45.2 | -2.05 | -4.34 | 234 | 1,085.6 | 61 | 26.07 | 285.3 | 26.28 | 281.56 | 25.94 | -3.74 | -613.11 | 0 | 0 |
| 2024/11/22 | 35.55 | +0.45 | +1.28 | 27 | 94.47 | 2 | 7.41 | 7.01 | 7.42 | 7.05 | 7.46 | +0.04 | +200 | -- | -- |
| 2024/11/21 | 35.1 | +0.4 | +1.15 | 34 | 118.83 | 9 | 26.47 | 31.52 | 26.52 | 31.32 | 26.36 | -0.2 | -222.22 | -- | -- |
| 2024/11/20 | 34.7 | -0.75 | -2.12 | 55 | 191.81 | 2 | 3.64 | 6.99 | 3.64 | 6.93 | 3.62 | -0.05 | -250 | -- | -- |
| 2024/11/19 | 35.45 | +0.2 | +0.57 | 88 | 308.85 | 7 | 7.95 | 24.62 | 7.97 | 24.77 | 8.02 | +0.14 | +207.14 | -- | -- |
| 2024/11/18 | 35.25 | -1 | -2.76 | 43 | 152.18 | 7 | 16.28 | 24.84 | 16.32 | 24.9 | 16.36 | +0.06 | +85.71 | -- | -- |
| 2024/11/15 | 36.25 | -1 | -2.68 | 78 | 282.14 | 21 | 26.92 | 75.13 | 26.63 | 76.38 | 27.07 | +1.25 | +592.86 | -- | -- |
| 2024/11/14 | 37.25 | -1.45 | -3.75 | 117 | 438.29 | 13 | 11.11 | 48.8 | 11.13 | 49.16 | 11.22 | +0.36 | +276.92 | -- | -- |
| 2024/11/13 | 38.7 | -0.3 | -0.77 | 32 | 123.22 | 5 | 15.62 | 19.19 | 15.57 | 19.38 | 15.73 | +0.19 | +380 | -- | -- |
| 2024/11/12 | 39 | -0.5 | -1.27 | 24 | 93.62 | 1 | 4.17 | 3.92 | 4.18 | 3.91 | 4.18 | -0.01 | -50 | -- | -- |
| 2024/11/11 | 39.5 | +0.8 | +2.07 | 24 | 93.97 | 3 | 12.5 | 11.69 | 12.43 | 11.81 | 12.57 | +0.13 | +433.33 | -- | -- |
| 2024/11/08 | 38.7 | -1.3 | -3.25 | 82 | 320.23 | 26 | 31.71 | 101.74 | 31.77 | 102.36 | 31.96 | +0.61 | +236.54 | -- | -- |
| 2024/11/07 | 40 | +0.1 | +0.25 | 21 | 83.91 | 2 | 9.52 | 8 | 9.53 | 7.97 | 9.5 | -0.03 | -125 | -- | -- |
| 2024/11/06 | 39.9 | +0.2 | +0.5 | 39 | 153.07 | 5 | 12.82 | 19.65 | 12.84 | 19.84 | 12.96 | +0.2 | +390 | -- | -- |
| 2024/11/05 | 39.7 | -0.45 | -1.12 | 13 | 51.7 | 2 | 15.38 | 7.94 | 15.36 | 7.98 | 15.44 | +0.04 | +200 | -- | -- |
| 2024/11/04 | 40.15 | +0 | +0 | 24 | 95.86 | 1 | 4.17 | 3.98 | 4.16 | 4 | 4.17 | +0.01 | +150 | -- | -- |
| 2024/11/01 | 40.15 | -0.1 | -0.25 | 6 | 24.16 | 1 | 16.67 | 3.98 | 16.45 | 4.08 | 16.87 | +0.1 | +1,000 | -- | -- |
| 2024/10/30 | 40.25 | -0.1 | -0.25 | 71 | 284.95 | 29 | 40.85 | 116.11 | 40.75 | 117.4 | 41.2 | +1.29 | +446.55 | -- | -- |
| 2024/10/29 | 40.35 | -0.55 | -1.34 | 67 | 268.69 | 17 | 25.37 | 68.08 | 25.34 | 68.64 | 25.55 | +0.56 | +329.41 | -- | -- |
| 2024/10/28 | 40.9 | -0.65 | -1.56 | 28 | 115.56 | 11 | 39.29 | 45.36 | 39.25 | 45.43 | 39.31 | +0.07 | +63.64 | -- | -- |
| 2024/10/25 | 41.55 | -0.6 | -1.42 | 47 | 195.91 | 18 | 38.3 | 75.33 | 38.45 | 75.34 | 38.46 | +0.01 | +5.56 | -- | -- |
| 2024/10/24 | 42.15 | +0.25 | +0.6 | 49 | 207.53 | 15 | 30.61 | 63.37 | 30.53 | 63.72 | 30.7 | +0.35 | +236.67 | -- | -- |
| 2024/10/23 | 41.9 | -0.4 | -0.95 | 27 | 113.77 | 11 | 40.74 | 46.26 | 40.66 | 46.45 | 40.83 | +0.2 | +177.27 | -- | -- |
| 2024/10/22 | 42.3 | +0.55 | +1.32 | 16 | 67.39 | 5 | 31.25 | 21.13 | 31.36 | 21.14 | 31.38 | +0.01 | +30 | -- | -- |
| 2024/10/21 | 41.75 | +0.5 | +1.21 | 45 | 187.93 | 21 | 46.67 | 87.72 | 46.68 | 88.12 | 46.89 | +0.4 | +188.1 | -- | -- |
| 2024/10/18 | 41.25 | -0.25 | -0.6 | 25 | 104.14 | 10 | 40 | 41.43 | 39.78 | 41.78 | 40.12 | +0.35 | +350 | -- | -- |
| 2024/10/17 | 41.5 | +0.15 | +0.36 | 41 | 171.34 | 14 | 34.15 | 58.24 | 33.99 | 58.36 | 34.06 | +0.12 | +85.71 | -- | -- |
| 2024/10/16 | 41.35 | +0.35 | +0.85 | 47 | 193.5 | 10 | 21.28 | 41.02 | 21.2 | 41.39 | 21.39 | +0.36 | +365 | -- | -- |
| 2024/10/15 | 41 | -0.1 | -0.24 | 41 | 169.06 | 6 | 14.63 | 24.72 | 14.62 | 24.89 | 14.72 | +0.17 | +275 | -- | -- |
| 2024/10/14 | 41.1 | -0.5 | -1.2 | 46 | 189.72 | 11 | 23.91 | 45.54 | 24 | 45.51 | 23.99 | -0.04 | -31.82 | -- | -- |
| 2024/10/11 | 41.6 | -0.8 | -1.89 | 56 | 233.87 | 18 | 32.14 | 75.19 | 32.15 | 75.12 | 32.12 | -0.07 | -38.89 | -- | -- |
| 2024/10/09 | 42.4 | -0.35 | -0.82 | 56 | 235.72 | 9 | 16.07 | 37.78 | 16.03 | 38.47 | 16.32 | +0.68 | +755.56 | -- | -- |
| 2024/10/08 | 42.75 | -0.7 | -1.61 | 38 | 162.93 | 10 | 26.32 | 43.11 | 26.46 | 43.02 | 26.4 | -0.09 | -90 | -- | -- |
| 2024/10/07 | 43.45 | +0.75 | +1.76 | 62 | 270.44 | 24 | 38.71 | 104.56 | 38.66 | 104.88 | 38.78 | +0.32 | +133.33 | -- | -- |
| 2024/10/04 | 42.7 | +0.4 | +0.95 | 38 | 159.28 | 10 | 26.32 | 41.97 | 26.35 | 42.23 | 26.52 | +0.27 | +265 | -- | -- |
| 2024/10/01 | 42.3 | -0.55 | -1.28 | 106 | 451.12 | 39 | 36.79 | 166.49 | 36.9 | 166 | 36.8 | -0.49 | -125.64 | -- | -- |
| 2024/09/30 | 42.85 | -2.85 | -6.24 | 593 | 2,664.57 | 270 | 45.53 | 1,222.29 | 45.87 | 1,203.9 | 45.18 | -18.38 | -680.74 | -- | -- |
| 2024/09/27 | 45.7 | +4.15 | +9.99 | 463 | 2,099.86 | 177 | 38.23 | 803.06 | 38.24 | 805.12 | 38.34 | +2.06 | +116.67 | -- | -- |
| 2024/09/26 | 41.55 | +0.35 | +0.85 | 30 | 124.73 | 12 | 40 | 49.62 | 39.78 | 50 | 40.08 | +0.39 | +320.83 | -- | -- |
| 2024/09/25 | 41.2 | +0.7 | +1.73 | 39 | 160.65 | 10 | 25.64 | 41.23 | 25.67 | 41.31 | 25.72 | +0.09 | +85 | -- | -- |
| 2024/09/24 | 40.5 | -0.05 | -0.12 | 49 | 196.9 | 15 | 30.61 | 60.26 | 30.6 | 60.72 | 30.84 | +0.47 | +310 | -- | -- |
| 2024/09/23 | 40.55 | +0.75 | +1.88 | 36 | 146.41 | 4 | 11.11 | 16.16 | 11.03 | 16.34 | 11.16 | +0.18 | +450 | -- | -- |
| 2024/09/20 | 39.8 | -0.1 | -0.25 | 66 | 267.2 | 22 | 33.33 | 88.72 | 33.21 | 89.73 | 33.58 | +1 | +456.82 | -- | -- |
| 2024/09/19 | 39.9 | +0.7 | +1.79 | 36 | 143.37 | 3 | 8.33 | 11.83 | 8.25 | 11.97 | 8.35 | +0.14 | +466.67 | -- | -- |
| 2024/09/18 | 39.2 | -0.2 | -0.51 | 33 | 130.27 | 4 | 12.12 | 15.62 | 11.99 | 15.96 | 12.25 | +0.34 | +862.5 | -- | -- |
| 2024/09/16 | 39.4 | +0.45 | +1.16 | 30 | 118.44 | 7 | 23.33 | 27.4 | 23.14 | 27.84 | 23.51 | +0.44 | +628.57 | -- | -- |
| 2024/09/13 | 38.95 | +0.45 | +1.17 | 9 | 34.94 | 1 | 11.11 | 3.9 | 11.16 | 3.9 | 11.16 | +0 | +0 | -- | -- |
| 2024/09/12 | 38.5 | +0.05 | +0.13 | 30 | 116.42 | 11 | 36.67 | 42.74 | 36.71 | 42.64 | 36.62 | -0.1 | -95.45 | -- | -- |
| 2024/09/11 | 38.45 | +0.05 | +0.13 | 34 | 130.63 | 3 | 8.82 | 11.55 | 8.84 | 11.54 | 8.83 | -0.01 | -33.33 | -- | -- |
| 2024/09/10 | 38.4 | -1.8 | -4.48 | 58 | 226.12 | 11 | 18.97 | 42.6 | 18.84 | 43.16 | 19.09 | +0.56 | +509.09 | -- | -- |
| 2024/09/09 | 40.2 | +0.8 | +2.03 | 60 | 236.19 | 17 | 28.33 | 66.9 | 28.32 | 67.1 | 28.41 | +0.2 | +117.65 | -- | -- |
| 2024/09/06 | 39.4 | -0.35 | -0.88 | 25 | 98.73 | 4 | 16 | 15.63 | 15.84 | 15.82 | 16.03 | +0.19 | +475 | -- | -- |
| 2024/09/05 | 39.75 | -0.4 | -1 | 62 | 249.98 | 12 | 19.35 | 48.92 | 19.57 | 48.94 | 19.58 | +0.01 | +8.33 | -- | -- |
| 2024/09/04 | 40.15 | -2.5 | -5.86 | 57 | 230.47 | 8 | 14.04 | 32.22 | 13.98 | 32.52 | 14.11 | +0.3 | +381.25 | -- | -- |
| 2024/09/03 | 42.65 | -1.35 | -3.07 | 56 | 242.24 | 9 | 16.07 | 38.95 | 16.08 | 39.03 | 16.11 | +0.07 | +83.33 | -- | -- |
| 2024/09/02 | 44 | -2 | -4.35 | 33 | 147.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/08/30 | 46 | +0 | +0 | 19 | 87.13 | 2 | 10.53 | 9.19 | 10.54 | 9.19 | 10.54 | +0 | +0 | -- | -- |
| 2024/08/29 | 46 | +0.45 | +0.99 | 21 | 96.4 | 2 | 9.52 | 9.19 | 9.53 | 9.29 | 9.64 | +0.1 | +500 | -- | -- |
| 2024/08/28 | 45.55 | -0.25 | -0.55 | 22 | 100.42 | 7 | 31.82 | 31.89 | 31.75 | 32.09 | 31.95 | +0.2 | +285.71 | -- | -- |
| 2024/08/27 | 45.8 | -1.7 | -3.58 | 106 | 493.25 | 26 | 24.53 | 121.91 | 24.72 | 121.05 | 24.54 | -0.86 | -330.77 | -- | -- |
| 2024/08/26 | 47.5 | +1.9 | +4.17 | 171 | 809.64 | 50 | 29.24 | 236.66 | 29.23 | 237.13 | 29.29 | +0.47 | +94 | -- | -- |
| 2024/08/23 | 45.6 | -0.25 | -0.55 | 44 | 200.28 | 12 | 27.27 | 54.55 | 27.24 | 54.65 | 27.29 | +0.1 | +83.33 | -- | -- |
| 2024/08/22 | 45.85 | +0.25 | +0.55 | 60 | 274.88 | 31 | 51.67 | 141.97 | 51.65 | 141.88 | 51.61 | -0.1 | -32.26 | -- | -- |
| 2024/08/21 | 45.6 | -1.5 | -3.18 | 38 | 175.21 | 8 | 21.05 | 36.83 | 21.02 | 36.87 | 21.04 | +0.04 | +43.75 | -- | -- |
| 2024/08/20 | 47.1 | +1.1 | +2.39 | 76 | 357.4 | 31 | 40.79 | 145.59 | 40.74 | 145.71 | 40.77 | +0.12 | +37.1 | -- | -- |
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。
