6276
46
TWD+0.95 (2.11%)
2025.09.17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(2025/08/22) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的11.28%。當日現股當沖之總損益為-1,000元、每張平均損益則為-33元。
開盤價
45.9
收盤價
46
當日範圍
45 - 46.2
成交張數
53
開盤價(昨)
44.7
收盤價(昨)
45.05
昨日範圍
44.7 - 45.8
成交張數(昨)
44
成交金額
241.67萬
成交金額(昨)
199.04萬
52週範圍
28.45 - 66.9
發行股數
2204萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
45.9
收盤價
46
成交張數
53
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(%) | ||||||
| 2025/08/22 | 50 | -1.6 | -3.1 | 266 | 1,344 | 30 | 11.28 | 152.09 | 11.32 | 151.99 | 11.31 | -0.1 | -33.33 | 0 | 0 |
| 2025/08/21 | 51.6 | -1 | -1.9 | 145 | 759.49 | 14 | 9.66 | 72.84 | 9.59 | 74.02 | 9.75 | +1.18 | +842.86 | 0 | 0 |
| 2025/08/20 | 52.6 | -1 | -1.87 | 176 | 936.35 | 40 | 22.73 | 212.57 | 22.7 | 213.71 | 22.82 | +1.14 | +285 | 0 | 0 |
| 2025/08/19 | 53.6 | -0.4 | -0.74 | 170 | 915.28 | 28 | 16.47 | 150.89 | 16.49 | 151.39 | 16.54 | +0.5 | +178.57 | 0 | 0 |
| 2025/08/18 | 54 | -1.1 | -2 | 352 | 1,890.43 | 135 | 38.35 | 723.98 | 38.3 | 727.13 | 38.46 | +3.15 | +233.33 | 0 | 0 |
| 2025/08/15 | 55.1 | -2.3 | -4.01 | 499 | 2,766.8 | 127 | 25.45 | 699.87 | 25.3 | 705.74 | 25.51 | +5.87 | +462.2 | 0 | 0 |
| 2025/08/14 | 57.4 | -0.4 | -0.69 | 278 | 1,594.96 | 119 | 42.81 | 681.86 | 42.75 | 684.22 | 42.9 | +2.36 | +198.32 | 0 | 0 |
| 2025/08/13 | 57.8 | -0.7 | -1.2 | 238 | 1,375.38 | 80 | 33.61 | 461.49 | 33.55 | 462.76 | 33.65 | +1.27 | +158.75 | 0 | 0 |
| 2025/08/12 | 58.5 | +0.8 | +1.39 | 141 | 821.24 | 29 | 20.57 | 167.98 | 20.45 | 169.05 | 20.58 | +1.07 | +368.97 | 0 | 0 |
| 2025/08/11 | 57.7 | -0.1 | -0.17 | 187 | 1,078.21 | 56 | 29.95 | 322.69 | 29.93 | 324.37 | 30.08 | +1.68 | +300 | 0 | 0 |
| 2025/08/08 | 57.8 | -3 | -4.93 | 817 | 4,780.58 | 352 | 43.08 | 2,062.5 | 43.14 | 2,067.12 | 43.24 | +4.62 | +131.25 | 0 | 0 |
| 2025/08/07 | 60.8 | -0.3 | -0.49 | 529 | 3,209.57 | 241 | 45.56 | 1,463.04 | 45.58 | 1,467.75 | 45.73 | +4.71 | +195.44 | 1 | 0.19 |
| 2025/08/06 | 61.1 | +1.5 | +2.52 | 694 | 4,248.67 | 251 | 36.17 | 1,524.72 | 35.89 | 1,534.84 | 36.13 | +10.12 | +403.19 | 0 | 0 |
| 2025/08/05 | 59.6 | +0.5 | +0.85 | 574 | 3,468.11 | 262 | 45.64 | 1,583.6 | 45.66 | 1,581.12 | 45.59 | -2.48 | -94.66 | 1 | 0.17 |
| 2025/08/04 | 59.1 | +0.6 | +1.03 | 172 | 1,010.78 | 71 | 41.28 | 415.23 | 41.08 | 416.54 | 41.21 | +1.31 | +184.51 | 0 | 0 |
| 2025/08/01 | 58.5 | +0.8 | +1.39 | 230 | 1,337.85 | 89 | 38.7 | 515.78 | 38.55 | 517.63 | 38.69 | +1.85 | +207.87 | 0 | 0 |
| 2025/07/31 | 57.7 | -0.3 | -0.52 | 263 | 1,534.19 | 113 | 42.97 | 660.62 | 43.06 | 659.29 | 42.97 | -1.33 | -117.7 | 0 | 0 |
| 2025/07/30 | 58 | +0.3 | +0.52 | 1,288 | 7,722.5 | 758 | 58.85 | 4,549.41 | 58.91 | 4,540.04 | 58.79 | -9.37 | -123.61 | 1 | 0.08 |
| 2025/07/29 | 57.7 | +2.4 | +4.34 | 704 | 4,030.86 | 354 | 50.28 | 2,015.69 | 50.01 | 2,029.69 | 50.35 | +14 | +395.48 | 6 | 0.85 |
| 2025/07/28 | 55.3 | -0.2 | -0.36 | 301 | 1,644.26 | 149 | 49.5 | 809.81 | 49.25 | 815.63 | 49.6 | +5.82 | +390.6 | 0 | 0 |
| 2025/07/25 | 55.5 | -1 | -1.77 | 144 | 801.55 | 27 | 18.75 | 150.16 | 18.73 | 150.39 | 18.76 | +0.23 | +85.19 | 1 | 0.69 |
| 2025/07/24 | 56.5 | +0.4 | +0.71 | 184 | 1,038.45 | 98 | 53.26 | 552.72 | 53.23 | 554.43 | 53.39 | +1.71 | +174.49 | 0 | 0 |
| 2025/07/23 | 56.1 | -0.6 | -1.06 | 197 | 1,116.39 | 57 | 28.93 | 323.15 | 28.95 | 323.19 | 28.95 | +0.04 | +7.02 | 2 | 1.02 |
| 2025/07/22 | 56.7 | -1.9 | -3.24 | 294 | 1,685.66 | 100 | 34.01 | 571.46 | 33.9 | 577.26 | 34.25 | +5.8 | +580 | 0 | 0 |
| 2025/07/21 | 58.6 | +0.6 | +1.03 | 298 | 1,751.06 | 137 | 45.97 | 804.03 | 45.92 | 804.49 | 45.94 | +0.46 | +33.58 | 0 | 0 |
| 2025/07/18 | 58 | -0.9 | -1.53 | 301 | 1,769.5 | 93 | 30.9 | 547.79 | 30.96 | 546.88 | 30.91 | -0.91 | -97.85 | 0 | 0 |
| 2025/07/17 | 58.9 | -0.8 | -1.34 | 376 | 2,211.05 | 145 | 38.56 | 853.66 | 38.61 | 853.59 | 38.61 | -0.07 | -4.83 | 0 | 0 |
| 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 | -- | -- |
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。
