6499
99.4
TWD+0.40 (0.40%)
2025.09.15收盤
益安－現股當沖
益安最新現股當沖狀況
整理益安最新(2025/09/15) 當沖狀況。整體成交張數為585張，佔整體市場成交張數的45%。當日現股當沖之總損益為+46.2萬元、每張平均損益則為+790元。
開盤價
98.5
收盤價
99.4
當日範圍
95.7 - 102
成交張數
1,300
開盤價(昨)
100
收盤價(昨)
99
昨日範圍
98.1 - 101
成交張數(昨)
894
成交金額
1.28億
成交金額(昨)
8879.27萬
52週範圍
36.45 - 145
發行股數
9224萬
市值
92億
現股當沖－歷史逐日資訊
開盤價
98.5
收盤價
99.4
成交張數
1,300
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(%) | ||||||
| 2025/09/15 | 99.4 | +0.4 | +0.4 | 1,300 | 12,805.55 | 585 | 45 | 5,741.26 | 44.83 | 5,787.46 | 45.19 | +46.2 | +789.74 | 9 | 0.69 |
| 2025/09/12 | 99 | -0.5 | -0.5 | 894 | 8,879.27 | 357 | 39.93 | 3,543.87 | 39.91 | 3,551.02 | 39.99 | +7.15 | +200.28 | 0 | 0 |
| 2025/09/11 | 99.5 | -1.5 | -1.49 | 1,526 | 15,239.87 | 576 | 37.75 | 5,758.51 | 37.79 | 5,763.4 | 37.82 | +4.89 | +84.9 | 2 | 0.13 |
| 2025/09/10 | 101 | -2 | -1.94 | 2,179 | 22,349.25 | 808 | 37.08 | 8,325.2 | 37.25 | 8,304.8 | 37.16 | -20.4 | -252.48 | 2 | 0.09 |
| 2025/09/09 | 103 | -4.5 | -4.19 | 3,716 | 39,030.3 | 1,745 | 46.96 | 18,301.2 | 46.89 | 18,319.1 | 46.94 | +17.9 | +102.58 | 2 | 0.05 |
| 2025/09/08 | 107.5 | +9.6 | +9.81 | 4,335 | 46,115.77 | 1,384 | 31.93 | 14,602.6 | 31.67 | 14,702.27 | 31.88 | +99.67 | +720.16 | 1 | 0.02 |
| 2025/09/05 | 97.9 | +4 | +4.26 | 1,261 | 12,190.63 | 500 | 39.65 | 4,812.44 | 39.48 | 4,831.21 | 39.63 | +18.77 | +375.4 | 0 | 0 |
| 2025/09/04 | 93.9 | +1.2 | +1.29 | 1,922 | 18,133.73 | 988 | 51.4 | 9,301.19 | 51.29 | 9,335.95 | 51.48 | +34.76 | +351.82 | 2 | 0.1 |
| 2025/09/03 | 92.7 | -5.9 | -5.98 | 2,025 | 19,394.2 | 527 | 26.02 | 5,055.95 | 26.07 | 5,038.99 | 25.98 | -16.96 | -321.82 | 1 | 0.05 |
| 2025/09/02 | 98.6 | -4.4 | -4.27 | 1,735 | 17,395.47 | 537 | 30.95 | 5,396.14 | 31.02 | 5,379.66 | 30.93 | -16.48 | -306.89 | 2 | 0.12 |
| 2025/09/01 | 103 | +2.5 | +2.49 | 2,208 | 22,794.5 | 891 | 40.35 | 9,196.93 | 40.35 | 9,203.09 | 40.37 | +6.16 | +69.14 | 0 | 0 |
| 2025/08/29 | 100.5 | +0 | +0 | 794 | 8,025.85 | 300 | 37.78 | 3,028.48 | 37.73 | 3,041.87 | 37.9 | +13.39 | +446.33 | 0 | 0 |
| 2025/08/28 | 100.5 | +0 | +0 | 712 | 7,191.7 | 221 | 31.04 | 2,232.15 | 31.04 | 2,233.5 | 31.06 | +1.35 | +61.09 | 0 | 0 |
| 2025/08/27 | 100.5 | -0.5 | -0.5 | 1,277 | 12,854 | 372 | 29.13 | 3,747.95 | 29.16 | 3,749.1 | 29.17 | +1.15 | +30.91 | 6 | 0.47 |
| 2025/08/26 | 101 | +1.8 | +1.81 | 2,315 | 23,685.99 | 1,357 | 58.62 | 13,848.37 | 58.47 | 13,876.35 | 58.58 | +27.98 | +206.19 | 1 | 0.04 |
| 2025/08/25 | 99.2 | -1.8 | -1.78 | 1,435 | 14,351.87 | 394 | 27.46 | 3,948.12 | 27.51 | 3,943.43 | 27.48 | -4.69 | -119.04 | 1 | 0.07 |
| 2025/08/22 | 101 | -1.5 | -1.46 | 820 | 8,316.6 | 228 | 27.8 | 2,320.45 | 27.9 | 2,321.3 | 27.91 | +0.85 | +37.28 | 0 | 0 |
| 2025/08/21 | 102.5 | -0.5 | -0.49 | 1,040 | 10,691.95 | 420 | 40.38 | 4,324.45 | 40.45 | 4,320.6 | 40.41 | -3.85 | -91.67 | 2 | 0.19 |
| 2025/08/20 | 103 | -2.5 | -2.37 | 1,213 | 12,599.35 | 577 | 47.57 | 5,999.75 | 47.62 | 6,002.15 | 47.64 | +2.4 | +41.59 | 4 | 0.33 |
| 2025/08/19 | 105.5 | +4.5 | +4.46 | 2,728 | 29,156.1 | 1,432 | 52.49 | 15,273.65 | 52.39 | 15,315.75 | 52.53 | +42.1 | +293.99 | 1 | 0.04 |
| 2025/08/18 | 101 | -2.5 | -2.42 | 1,729 | 17,629.45 | 725 | 41.93 | 7,408.25 | 42.02 | 7,425.1 | 42.12 | +16.85 | +232.41 | 1 | 0.06 |
| 2025/08/15 | 103.5 | +2 | +1.97 | 1,226 | 12,501.9 | 460 | 37.52 | 4,681.45 | 37.45 | 4,703.4 | 37.62 | +21.95 | +477.17 | 3 | 0.24 |
| 2025/08/14 | 101.5 | -6.5 | -6.02 | 1,898 | 19,618.15 | 664 | 34.98 | 6,869.25 | 35.01 | 6,879.95 | 35.07 | +10.7 | +161.14 | 0 | 0 |
| 2025/08/13 | 108 | +6 | +5.88 | 3,519 | 38,859.85 | 1,682 | 47.8 | 18,587.65 | 47.83 | 18,558.95 | 47.76 | -28.7 | -170.63 | 1 | 0.03 |
| 2025/08/12 | 102 | +0 | +0 | 1,180 | 11,897.8 | 576 | 48.81 | 5,807.48 | 48.81 | 5,811.71 | 48.85 | +4.23 | +73.44 | 0 | 0 |
| 2025/08/11 | 102 | -0.5 | -0.49 | 1,504 | 15,154.4 | 649 | 43.15 | 6,533.07 | 43.11 | 6,559.06 | 43.28 | +25.99 | +400.46 | 0 | 0 |
| 2025/08/08 | 102.5 | -1 | -0.97 | 1,330 | 13,877 | 617 | 46.39 | 6,435.7 | 46.38 | 6,452.2 | 46.5 | +16.5 | +267.42 | 0 | 0 |
| 2025/08/07 | 103.5 | +0 | +0 | 1,722 | 17,656.35 | 617 | 35.83 | 6,325.55 | 35.83 | 6,346.95 | 35.95 | +21.4 | +346.84 | 4 | 0.23 |
| 2025/08/06 | 103.5 | -3.5 | -3.27 | 2,452 | 26,247.75 | 1,256 | 51.22 | 13,503 | 51.44 | 13,448 | 51.23 | -55 | -437.9 | 12 | 0.49 |
| 2025/08/05 | 107 | -7 | -6.14 | 4,315 | 46,731.6 | 1,720 | 39.86 | 18,516.25 | 39.62 | 18,590.55 | 39.78 | +74.3 | +431.98 | 5 | 0.12 |
| 2025/08/04 | 114 | -4 | -3.39 | 2,220 | 25,764.8 | 876 | 39.46 | 10,176.3 | 39.5 | 10,183.2 | 39.52 | +6.9 | +78.77 | 2 | 0.09 |
| 2025/07/18 | 120.5 | -6 | -4.74 | 5,649 | 69,497.15 | 3,328 | 58.91 | 40,902.2 | 58.85 | 41,014.65 | 59.02 | +112.45 | +337.89 | 16 | 0.28 |
| 2025/07/17 | 126.5 | +8.5 | +7.2 | 6,278 | 79,392.8 | 3,498 | 55.72 | 44,098 | 55.54 | 44,191.65 | 55.66 | +93.65 | +267.72 | 20 | 0.32 |
| 2025/07/16 | 118 | -3.5 | -2.88 | 3,170 | 37,472.95 | 1,981 | 62.49 | 23,411.75 | 62.48 | 23,462.3 | 62.61 | +50.55 | +255.17 | 3 | 0.09 |
| 2025/07/15 | 121.5 | +5.5 | +4.74 | 5,142 | 60,385 | 3,020 | 58.73 | 35,437.75 | 58.69 | 35,469.45 | 58.74 | +31.7 | +104.97 | 3 | 0.06 |
| 2025/07/14 | 116 | -12.5 | -9.73 | 4,800 | 57,387.5 | 1,293 | 26.94 | 15,492.45 | 27 | 15,488.55 | 26.99 | -3.9 | -30.16 | 3 | 0.06 |
| 2025/07/11 | 128.5 | -4 | -3.02 | 3,441 | 44,736.15 | 1,851 | 53.79 | 24,072.8 | 53.81 | 24,125.3 | 53.93 | +52.5 | +283.63 | 7 | 0.2 |
| 2025/07/10 | 132.5 | +2.5 | +1.92 | 4,509 | 59,062 | 2,785 | 61.77 | 36,437.45 | 61.69 | 36,572.35 | 61.92 | +134.9 | +484.38 | 11 | 0.24 |
| 2025/07/09 | 130 | -10 | -7.14 | 6,918 | 92,482.25 | 3,332 | 48.16 | 44,551.85 | 48.17 | 44,659.6 | 48.29 | +107.75 | +323.38 | 13 | 0.19 |
| 2025/07/08 | 140 | -5 | -3.45 | 13,880 | 205,269.65 | 9,768 | 70.37 | 144,572.9 | 70.43 | 144,564.35 | 70.43 | -8.55 | -8.75 | 27 | 0.19 |
| 2025/06/19 | 132.5 | -5.5 | -3.99 | 12,709 | 173,111.7 | 9,606 | 75.58 | 130,895.85 | 75.61 | 130,798.5 | 75.56 | -97.35 | -101.34 | 8 | 0.06 |
| 2025/06/18 | 138 | +3.5 | +2.6 | 23,157 | 316,898.8 | 18,035 | 77.88 | 246,389.4 | 77.75 | 247,908.9 | 78.23 | +1,519.5 | +842.53 | 36 | 0.16 |
| 2025/06/17 | 134.5 | +12 | +9.8 | 17,813 | 229,693.85 | 11,864 | 66.6 | 152,686.55 | 66.47 | 152,955 | 66.59 | +268.45 | +226.27 | 18 | 0.1 |
| 2025/06/16 | 122.5 | +11 | +9.87 | 2,710 | 32,964.2 | 963 | 35.54 | 11,769.8 | 35.7 | 11,745.55 | 35.63 | -24.25 | -251.82 | 0 | 0 |
| 2025/06/13 | 111.5 | +10 | +9.85 | 4,106 | 45,467.15 | 1,505 | 36.65 | 16,730.8 | 36.8 | 16,724.4 | 36.78 | -6.4 | -42.52 | 4 | 0.1 |
| 2025/05/14 | 79.9 | +4.6 | +6.11 | 15,080 | 118,518 | 10,611 | 70.36 | 83,147.08 | 70.16 | 83,256.55 | 70.25 | +109.47 | +103.17 | 35 | 0.23 |
| 2025/05/13 | 75.3 | +6.8 | +9.93 | 10,248 | 74,277.96 | 6,391 | 62.36 | 46,227.27 | 62.24 | 46,390.26 | 62.45 | +162.99 | +255.03 | 23 | 0.22 |
| 2025/05/12 | 68.5 | +6.2 | +9.95 | 7,624 | 51,253.29 | 3,986 | 52.28 | 26,682.2 | 52.06 | 26,789.81 | 52.27 | +107.61 | +269.97 | 3 | 0.04 |
| 2025/05/09 | 62.3 | +5.6 | +9.88 | 3,355 | 20,901.65 | 1,395 | 41.58 | 8,690.85 | 41.58 | 8,690.85 | 41.58 | +0 | +0 | -- | -- |
| 2025/05/08 | 56.7 | +5.1 | +9.88 | 231 | 1,309.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/07 | 51.6 | -0.3 | -0.58 | 174 | 899.83 | 16 | 9.2 | 82.55 | 9.17 | 82.87 | 9.21 | +0.32 | +200 | -- | -- |
| 2025/05/06 | 51.9 | +0.5 | +0.97 | 256 | 1,322.86 | 40 | 15.62 | 206.34 | 15.6 | 206.2 | 15.59 | -0.14 | -35 | -- | -- |
| 2025/05/05 | 51.4 | +0.9 | +1.78 | 427 | 2,165.43 | 55 | 12.88 | 278.37 | 12.86 | 278.91 | 12.88 | +0.54 | +98.18 | -- | -- |
| 2025/05/02 | 50.5 | -0.5 | -0.98 | 151 | 767.03 | 24 | 15.89 | 121.98 | 15.9 | 122.47 | 15.97 | +0.49 | +204.17 | -- | -- |
| 2025/04/30 | 51 | -0.2 | -0.39 | 173 | 880.46 | 21 | 12.14 | 106.54 | 12.1 | 107.01 | 12.15 | +0.47 | +223.81 | -- | -- |
| 2025/04/29 | 51.2 | +0.1 | +0.2 | 262 | 1,342.8 | 36 | 13.74 | 183.55 | 13.67 | 184.8 | 13.76 | +1.25 | +347.22 | -- | -- |
| 2025/04/28 | 51.1 | +1.1 | +2.2 | 425 | 2,179.08 | 84 | 19.76 | 430.9 | 19.77 | 430.49 | 19.76 | -0.41 | -48.81 | -- | -- |
| 2025/04/25 | 50 | +1.8 | +3.73 | 438 | 2,174.74 | 55 | 12.56 | 272.11 | 12.51 | 273.91 | 12.6 | +1.8 | +327.27 | -- | -- |
| 2025/04/24 | 48.2 | +0.3 | +0.63 | 144 | 697.99 | 23 | 15.97 | 111.69 | 16 | 111.45 | 15.97 | -0.24 | -104.35 | -- | -- |
| 2025/04/23 | 47.9 | +0.5 | +1.05 | 113 | 540.4 | 11 | 9.73 | 52.71 | 9.75 | 52.74 | 9.76 | +0.04 | +31.82 | -- | -- |
| 2025/04/22 | 47.4 | -0.1 | -0.21 | 87 | 414.09 | 21 | 24.14 | 100.17 | 24.19 | 100.06 | 24.16 | -0.12 | -57.14 | -- | -- |
| 2025/04/21 | 47.5 | -1 | -2.06 | 145 | 696.06 | 20 | 13.79 | 96.3 | 13.84 | 95.69 | 13.75 | -0.6 | -302.5 | -- | -- |
| 2025/04/18 | 48.5 | +1.2 | +2.54 | 258 | 1,261.38 | 35 | 13.57 | 171.69 | 13.61 | 170.52 | 13.52 | -1.18 | -335.71 | -- | -- |
| 2025/04/17 | 47.3 | +1.1 | +2.38 | 269 | 1,268.32 | 76 | 28.25 | 355.61 | 28.04 | 359.24 | 28.32 | +3.63 | +477.63 | -- | -- |
| 2025/04/16 | 46.2 | +4.2 | +10 | 255 | 1,148.41 | 25 | 9.8 | 111 | 9.67 | 112.61 | 9.81 | +1.61 | +644 | -- | -- |
| 2025/04/15 | 42 | +1.25 | +3.07 | 29 | 121.56 | 3 | 10.34 | 12.51 | 10.29 | 12.59 | 10.36 | +0.08 | +266.67 | -- | -- |
| 2025/04/14 | 40.75 | +0.4 | +0.99 | 66 | 272.44 | 12 | 18.18 | 49.36 | 18.12 | 49.54 | 18.18 | +0.18 | +150 | -- | -- |
| 2025/04/11 | 40.35 | +0.85 | +2.15 | 57 | 223.91 | 11 | 19.3 | 42.76 | 19.1 | 43.21 | 19.3 | +0.46 | +413.64 | -- | -- |
| 2025/04/10 | 39.5 | +3.05 | +8.37 | 144 | 568.9 | 18 | 12.5 | 70.59 | 12.41 | 71.22 | 12.52 | +0.62 | +347.22 | -- | -- |
| 2025/04/09 | 36.45 | -1.85 | -4.83 | 194 | 720.52 | 38 | 19.59 | 137.68 | 19.11 | 140.96 | 19.56 | +3.29 | +864.47 | -- | -- |
| 2025/04/08 | 38.3 | -1.9 | -4.73 | 244 | 937.87 | 70 | 28.69 | 267.44 | 28.52 | 271.08 | 28.9 | +3.65 | +521.43 | -- | -- |
| 2025/04/07 | 40.2 | -4.45 | -9.97 | 10 | 38.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 44.65 | +0.95 | +2.17 | 109 | 479.55 | 30 | 27.64 | 131.81 | 27.49 | 133.62 | 27.86 | +1.82 | +606.67 | -- | -- |
| 2025/04/01 | 43.7 | +0.7 | +1.63 | 58 | 253.35 | 11 | 19.06 | 48.17 | 19.01 | 48.41 | 19.11 | +0.24 | +218.18 | -- | -- |
| 2025/03/31 | 43 | -3.35 | -7.23 | 228 | 1,000.52 | 69 | 30.23 | 302.12 | 30.2 | 302.61 | 30.25 | +0.49 | +71.01 | -- | -- |
| 2025/03/28 | 46.35 | -1.3 | -2.73 | 185 | 859.75 | 23 | 12.4 | 106.89 | 12.43 | 107.03 | 12.45 | +0.14 | +63.04 | -- | -- |
| 2025/03/27 | 47.65 | -0.6 | -1.24 | 80 | 379.68 | 10 | 12.58 | 47.77 | 12.58 | 47.74 | 12.58 | -0.02 | -20 | -- | -- |
| 2025/03/26 | 48.25 | -0.45 | -0.92 | 170 | 823.89 | 27 | 15.85 | 130.31 | 15.82 | 130.87 | 15.88 | +0.56 | +207.41 | -- | -- |
| 2025/03/25 | 48.7 | +0.2 | +0.41 | 137 | 669.5 | 26 | 18.98 | 126.84 | 18.95 | 127.73 | 19.08 | +0.89 | +340.38 | -- | -- |
| 2025/03/24 | 48.5 | +0.15 | +0.31 | 382 | 1,882.49 | 138 | 36.08 | 680.28 | 36.14 | 677.17 | 35.97 | -3.11 | -225.36 | -- | -- |
| 2025/03/21 | 48.35 | +2.5 | +5.45 | 562 | 2,704.82 | 156 | 27.76 | 750.45 | 27.74 | 754.82 | 27.91 | +4.37 | +280.13 | -- | -- |
| 2025/03/20 | 45.85 | +0.05 | +0.11 | 61 | 279.47 | 10 | 16.47 | 46.06 | 16.48 | 46.03 | 16.47 | -0.03 | -30 | -- | -- |
| 2025/03/19 | 45.8 | -0.45 | -0.97 | 189 | 865.42 | 61 | 32.29 | 279.12 | 32.25 | 279.84 | 32.34 | +0.71 | +117.21 | -- | -- |
| 2025/03/18 | 46.25 | -0.05 | -0.11 | 271 | 1,267.16 | 38 | 14.04 | 177.41 | 14 | 178.36 | 14.08 | +0.95 | +251.32 | -- | -- |
| 2025/03/17 | 46.3 | +0.6 | +1.31 | 330 | 1,532.88 | 75 | 22.76 | 347.46 | 22.67 | 349.57 | 22.8 | +2.11 | +281.33 | -- | -- |
| 2025/03/14 | 45.7 | +2.25 | +5.18 | 517 | 2,341.8 | 87 | 16.82 | 393.67 | 16.81 | 394.92 | 16.86 | +1.25 | +144.25 | -- | -- |
| 2025/03/13 | 43.45 | -0.05 | -0.11 | 65 | 281.52 | 9 | 13.91 | 39.26 | 13.95 | 39.19 | 13.92 | -0.07 | -77.78 | -- | -- |
| 2025/03/12 | 43.5 | -0.9 | -2.03 | 177 | 769.48 | 43 | 24.34 | 188.69 | 24.52 | 188.38 | 24.48 | -0.31 | -72.09 | -- | -- |
| 2025/03/11 | 44.4 | +0.45 | +1.02 | 130 | 568.17 | 20 | 15.37 | 87.08 | 15.33 | 87.56 | 15.41 | +0.48 | +242.5 | -- | -- |
| 2025/03/10 | 43.95 | +0.15 | +0.34 | 102 | 450.88 | 18 | 17.69 | 79.77 | 17.69 | 80.05 | 17.75 | +0.28 | +155.56 | -- | -- |
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。
