8054
127.5
TWD+3.00 (2.41%)
2025.11.07收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2025/11/07) 當沖狀況。整體成交張數為9,127張，佔整體市場成交張數的64.39%。當日現股當沖之總損益為+549萬元、每張平均損益則為+602元。
開盤價
121.5
收盤價
127.5
當日範圍
119 - 136
成交張數
14,175
開盤價(昨)
122.5
收盤價(昨)
124.5
昨日範圍
122 - 127
成交張數(昨)
4,107
成交金額
18.55億
成交金額(昨)
5.10億
52週範圍
60.9 - 148.5
發行股數
1億
市值
135億
現股當沖－歷史逐日資訊
開盤價
121.5
收盤價
127.5
成交張數
14,175
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(%) | ||||||
| 2025/11/07 | 127.5 | +3 | +2.41 | 14,175 | 185,542.35 | 9,127 | 64.39 | 119,064.9 | 64.17 | 119,614.2 | 64.47 | +549.3 | +601.84 | 25 | 0.18 |
| 2025/11/06 | 124.5 | +3 | +2.47 | 4,107 | 51,048.15 | 2,575 | 62.7 | 31,993.3 | 62.67 | 32,029.45 | 62.74 | +36.15 | +140.39 | 7 | 0.17 |
| 2025/11/05 | 121.5 | -3.5 | -2.8 | 3,255 | 39,520.45 | 2,121 | 65.16 | 25,724.9 | 65.09 | 25,814 | 65.32 | +89.1 | +420.08 | 0 | 0 |
| 2025/11/04 | 125 | -1 | -0.79 | 2,811 | 35,302.15 | 1,576 | 56.07 | 19,776.7 | 56.02 | 19,822.55 | 56.15 | +45.85 | +290.93 | 5 | 0.18 |
| 2025/11/03 | 126 | +1 | +0.8 | 3,677 | 46,485.9 | 2,253 | 61.27 | 28,485.9 | 61.28 | 28,503.05 | 61.32 | +17.15 | +76.12 | 2 | 0.05 |
| 2025/10/31 | 125 | +3 | +2.46 | 4,825 | 59,692.9 | 2,632 | 54.55 | 32,478.15 | 54.41 | 32,632.05 | 54.67 | +153.9 | +584.73 | 6 | 0.12 |
| 2025/10/30 | 122 | -7 | -5.43 | 7,232 | 90,299.7 | 3,323 | 45.95 | 41,548.3 | 46.01 | 41,604.1 | 46.07 | +55.8 | +167.92 | 3 | 0.04 |
| 2025/10/29 | 129 | -14 | -9.79 | 14,617 | 194,419 | 5,972 | 40.86 | 79,694.2 | 40.99 | 79,676.65 | 40.98 | -17.55 | -29.39 | 14 | 0.1 |
| 2025/10/28 | 143 | +4.5 | +3.25 | 12,495 | 174,875.05 | 8,229 | 65.86 | 115,061.1 | 65.8 | 115,115.3 | 65.83 | +54.2 | +65.86 | 19 | 0.15 |
| 2025/10/27 | 138.5 | -2 | -1.42 | 29,666 | 419,712.7 | 19,685 | 66.36 | 278,262.1 | 66.3 | 277,776 | 66.18 | -486.1 | -246.94 | 17 | 0.06 |
| 2025/10/23 | 140.5 | +12.5 | +9.77 | 22,115 | 300,242 | 12,144 | 54.91 | 163,179.65 | 54.35 | 164,067.25 | 54.65 | +887.6 | +730.9 | 10 | 0.05 |
| 2025/10/22 | 128 | +1.5 | +1.19 | 10,786 | 137,615.55 | 6,886 | 63.84 | 87,693.95 | 63.72 | 87,924.8 | 63.89 | +230.85 | +335.25 | 9 | 0.08 |
| 2025/10/21 | 126.5 | +2.5 | +2.02 | 22,486 | 297,647.6 | 13,288 | 59.09 | 175,944.15 | 59.11 | 175,756.85 | 59.05 | -187.3 | -140.95 | 20 | 0.09 |
| 2025/10/20 | 124 | +5 | +4.2 | 12,376 | 155,174.4 | 7,308 | 59.05 | 91,368.05 | 58.88 | 91,642.25 | 59.06 | +274.2 | +375.21 | 10 | 0.08 |
| 2025/10/17 | 119 | -0.5 | -0.42 | 10,825 | 130,680.15 | 7,560 | 69.84 | 91,195.9 | 69.79 | 91,292.1 | 69.86 | +96.2 | +127.25 | 30 | 0.28 |
| 2025/10/16 | 119.5 | +6 | +5.29 | 17,250 | 206,166.9 | 10,123 | 58.68 | 120,875.65 | 58.63 | 120,932.2 | 58.66 | +56.55 | +55.86 | 32 | 0.19 |
| 2025/10/15 | 113.5 | +10 | +9.66 | 7,653 | 84,186.85 | 2,978 | 38.91 | 32,102.9 | 38.13 | 32,513.1 | 38.62 | +410.2 | +1,377.43 | 12 | 0.16 |
| 2025/10/14 | 103.5 | -6.5 | -5.91 | 10,482 | 114,719.75 | 6,120 | 58.39 | 67,075.2 | 58.47 | 66,956.75 | 58.37 | -118.45 | -193.55 | 7 | 0.07 |
| 2025/10/13 | 110 | -3 | -2.65 | 13,701 | 153,605.35 | 8,429 | 61.52 | 94,447.4 | 61.49 | 94,587.1 | 61.58 | +139.7 | +165.74 | 12 | 0.09 |
| 2025/10/09 | 113 | +8.5 | +8.13 | 8,586 | 94,592 | 3,700 | 43.09 | 40,400.15 | 42.71 | 40,765.5 | 43.1 | +365.35 | +987.43 | 11 | 0.13 |
| 2025/10/08 | 104.5 | -1 | -0.95 | 2,946 | 30,254.9 | 1,370 | 46.5 | 14,060.85 | 46.47 | 14,121.8 | 46.68 | +60.95 | +444.89 | 1 | 0.03 |
| 2025/10/07 | 105.5 | -2 | -1.86 | 2,651 | 28,217.1 | 963 | 36.33 | 10,278.45 | 36.43 | 10,264.6 | 36.38 | -13.85 | -143.82 | 0 | 0 |
| 2025/10/03 | 107.5 | +1.5 | +1.42 | 9,796 | 105,336.95 | 5,539 | 56.54 | 59,503.15 | 56.49 | 59,616.4 | 56.6 | +113.25 | +204.46 | 6 | 0.06 |
| 2025/10/02 | 106 | +5 | +4.95 | 9,652 | 101,176.1 | 4,605 | 47.71 | 47,813.12 | 47.26 | 48,206.47 | 47.65 | +393.35 | +854.18 | 13 | 0.13 |
| 2025/10/01 | 101 | -1 | -0.98 | 11,056 | 113,771.75 | 7,345 | 66.43 | 75,558.05 | 66.41 | 75,534.5 | 66.39 | -23.55 | -32.06 | 4 | 0.04 |
| 2025/09/30 | 102 | +9.2 | +9.91 | 2,940 | 29,383.46 | 623 | 21.19 | 6,060.38 | 20.63 | 6,217.45 | 21.16 | +157.07 | +2,521.19 | 0 | 0 |
| 2025/09/26 | 92.8 | -3.8 | -3.93 | 1,721 | 16,101.45 | 698 | 40.56 | 6,544.08 | 40.64 | 6,541.98 | 40.63 | -2.1 | -30.09 | 1 | 0.06 |
| 2025/09/25 | 96.6 | -1 | -1.02 | 995 | 9,651.88 | 270 | 27.14 | 2,621.06 | 27.16 | 2,626.06 | 27.21 | +5 | +185.19 | 0 | 0 |
| 2025/09/24 | 97.6 | -2.2 | -2.2 | 1,410 | 13,864.92 | 517 | 36.67 | 5,094.88 | 36.75 | 5,096.62 | 36.76 | +1.74 | +33.66 | 1 | 0.07 |
| 2025/09/23 | 99.8 | -0.2 | -0.2 | 1,077 | 10,718.21 | 510 | 47.35 | 5,076.36 | 47.36 | 5,078.93 | 47.39 | +2.57 | +50.39 | 0 | 0 |
| 2025/09/22 | 100 | -2 | -1.96 | 1,355 | 13,634.17 | 371 | 27.38 | 3,749.2 | 27.5 | 3,743.65 | 27.46 | -5.55 | -149.6 | 0 | 0 |
| 2025/09/19 | 102 | -4 | -3.77 | 2,499 | 25,794.85 | 1,061 | 42.46 | 10,955.3 | 42.47 | 10,967.2 | 42.52 | +11.9 | +112.16 | 0 | 0 |
| 2025/09/18 | 106 | +5.5 | +5.47 | 3,463 | 36,085.3 | 1,389 | 40.11 | 14,437.3 | 40.01 | 14,485.4 | 40.14 | +48.1 | +346.29 | 2 | 0.06 |
| 2025/09/17 | 100.5 | +1.6 | +1.62 | 3,173 | 32,305.26 | 1,693 | 53.36 | 17,213.47 | 53.28 | 17,229.48 | 53.33 | +16.01 | +94.57 | 2 | 0.06 |
| 2025/09/16 | 98.9 | +2.7 | +2.81 | 1,756 | 17,397.31 | 879 | 50.06 | 8,693.5 | 49.97 | 8,707.74 | 50.05 | +14.24 | +162 | 1 | 0.06 |
| 2025/09/15 | 96.2 | -1.2 | -1.23 | 869 | 8,406.52 | 374 | 43.04 | 3,619.57 | 43.06 | 3,620.61 | 43.07 | +1.04 | +27.81 | 1 | 0.12 |
| 2025/09/12 | 97.4 | +0.8 | +0.83 | 2,937 | 29,094.62 | 1,405 | 47.84 | 13,883.88 | 47.72 | 13,916.79 | 47.83 | +32.91 | +234.23 | 0 | 0 |
| 2025/09/11 | 96.6 | -3.9 | -3.88 | 1,392 | 13,692.64 | 406 | 29.17 | 4,003.99 | 29.24 | 3,998.85 | 29.2 | -5.14 | -126.6 | 5 | 0.36 |
| 2025/09/10 | 100.5 | +1 | +1.01 | 1,243 | 12,444.28 | 299 | 24.05 | 2,995.67 | 24.07 | 2,997.93 | 24.09 | +2.26 | +75.59 | 1 | 0.08 |
| 2025/09/09 | 99.5 | -3 | -2.93 | 2,468 | 24,676.77 | 965 | 39.1 | 9,659.42 | 39.14 | 9,661.44 | 39.15 | +2.02 | +20.93 | 0 | 0 |
| 2025/09/08 | 102.5 | +1 | +0.99 | 928 | 9,443.5 | 350 | 37.72 | 3,560.45 | 37.7 | 3,563.55 | 37.74 | +3.1 | +88.57 | 0 | 0 |
| 2025/09/05 | 101.5 | +1.7 | +1.7 | 876 | 8,817.42 | 463 | 52.85 | 4,662.99 | 52.88 | 4,662.59 | 52.88 | -0.4 | -8.64 | 0 | 0 |
| 2025/09/04 | 99.8 | -2.7 | -2.63 | 1,232 | 12,444.51 | 595 | 48.3 | 6,025.66 | 48.42 | 6,021.07 | 48.38 | -4.59 | -77.14 | 0 | 0 |
| 2025/09/03 | 102.5 | +2.5 | +2.5 | 1,864 | 19,062.8 | 1,052 | 56.44 | 10,729.24 | 56.28 | 10,761.04 | 56.45 | +31.8 | +302.28 | 1 | 0.05 |
| 2025/09/02 | 100 | +1.5 | +1.52 | 1,573 | 15,711.49 | 831 | 52.83 | 8,291.93 | 52.78 | 8,301.89 | 52.84 | +9.96 | +119.86 | 1 | 0.06 |
| 2025/09/01 | 98.5 | -3.5 | -3.43 | 1,667 | 16,653.22 | 590 | 35.39 | 5,915.07 | 35.52 | 5,900.28 | 35.43 | -14.79 | -250.68 | 0 | 0 |
| 2025/08/29 | 102 | -2 | -1.92 | 1,538 | 15,896.35 | 708 | 46.03 | 7,336.95 | 46.15 | 7,334.85 | 46.14 | -2.1 | -29.66 | 1 | 0.07 |
| 2025/08/28 | 104 | -0.5 | -0.48 | 1,385 | 14,504.95 | 782 | 56.46 | 8,186.3 | 56.44 | 8,188.3 | 56.45 | +2 | +25.58 | 0 | 0 |
| 2025/08/27 | 104.5 | +0.5 | +0.48 | 3,939 | 41,731.8 | 2,522 | 64.03 | 26,716.95 | 64.02 | 26,703.35 | 63.99 | -13.6 | -53.93 | 0 | 0 |
| 2025/08/26 | 104 | +1 | +0.97 | 2,476 | 25,762.2 | 1,389 | 56.1 | 14,422.5 | 55.98 | 14,458.55 | 56.12 | +36.05 | +259.54 | 0 | 0 |
| 2025/08/25 | 103 | +3 | +3 | 1,398 | 14,390.9 | 724 | 51.79 | 7,441.5 | 51.71 | 7,448.15 | 51.76 | +6.65 | +91.85 | 1 | 0.07 |
| 2025/08/22 | 100 | -1 | -0.99 | 1,170 | 11,711.69 | 523 | 44.7 | 5,237.76 | 44.72 | 5,240.57 | 44.75 | +2.81 | +53.73 | 0 | 0 |
| 2025/08/21 | 101 | +1 | +1 | 1,328 | 13,496.7 | 687 | 51.73 | 6,976.6 | 51.69 | 6,987.4 | 51.77 | +10.8 | +157.21 | 1 | 0.08 |
| 2025/08/20 | 100 | -2.5 | -2.44 | 2,242 | 22,865.55 | 1,415 | 63.11 | 14,470.95 | 63.29 | 14,445.45 | 63.18 | -25.5 | -180.21 | 1 | 0.04 |
| 2025/08/19 | 102.5 | +0 | +0 | 2,053 | 21,084.3 | 1,187 | 57.82 | 12,183.6 | 57.79 | 12,205.25 | 57.89 | +21.65 | +182.39 | 1 | 0.05 |
| 2025/08/18 | 102.5 | -4 | -3.76 | 2,492 | 25,810.1 | 806 | 32.34 | 8,371 | 32.43 | 8,359.15 | 32.39 | -11.85 | -147.02 | 0 | 0 |
| 2025/08/15 | 106.5 | -2.5 | -2.29 | 1,522 | 16,363.9 | 696 | 45.73 | 7,497 | 45.81 | 7,494.5 | 45.8 | -2.5 | -35.92 | 0 | 0 |
| 2025/08/14 | 109 | +0.5 | +0.46 | 4,196 | 46,354.95 | 2,973 | 70.85 | 32,806.65 | 70.77 | 32,841.45 | 70.85 | +34.8 | +117.05 | 1 | 0.02 |
| 2025/08/13 | 108.5 | -0.5 | -0.46 | 2,724 | 29,724.1 | 1,728 | 63.44 | 18,850.45 | 63.42 | 18,866.95 | 63.47 | +16.5 | +95.49 | 1 | 0.04 |
| 2025/08/12 | 109 | +3.5 | +3.32 | 2,437 | 26,234.8 | 1,485 | 60.94 | 15,976.85 | 60.9 | 15,985 | 60.93 | +8.15 | +54.88 | 1 | 0.04 |
| 2025/08/11 | 105.5 | -3.5 | -3.21 | 2,676 | 28,363.5 | 917 | 34.27 | 9,734.4 | 34.32 | 9,727.7 | 34.3 | -6.7 | -73.06 | 0 | 0 |
| 2025/08/08 | 109 | -3 | -2.68 | 3,492 | 38,644.8 | 1,377 | 39.43 | 15,282.6 | 39.55 | 15,246.2 | 39.45 | -36.4 | -264.34 | 1 | 0.03 |
| 2025/08/07 | 112 | +3 | +2.75 | 5,221 | 58,960.25 | 3,540 | 67.8 | 39,977.4 | 67.8 | 39,950.35 | 67.76 | -27.05 | -76.41 | 8 | 0.15 |
| 2025/08/06 | 109 | -1.5 | -1.36 | 1,258 | 13,848.95 | 569 | 45.23 | 6,268.3 | 45.26 | 6,267.65 | 45.26 | -0.65 | -11.42 | 17 | 1.35 |
| 2025/08/05 | 110.5 | +1 | +0.91 | 2,317 | 25,969.55 | 1,382 | 59.65 | 15,468.8 | 59.57 | 15,489.65 | 59.65 | +20.85 | +150.87 | 4 | 0.17 |
| 2025/08/04 | 109.5 | -2 | -1.79 | 1,331 | 14,663.15 | 630 | 47.33 | 6,942.7 | 47.35 | 6,943.15 | 47.35 | +0.45 | +7.14 | 1 | 0.08 |
| 2025/08/01 | 111.5 | +1 | +0.9 | 2,140 | 23,767.55 | 1,319 | 61.64 | 14,608.5 | 61.46 | 14,641.15 | 61.6 | +32.65 | +247.54 | 3 | 0.14 |
| 2025/07/31 | 110.5 | -1.5 | -1.34 | 2,056 | 22,846.7 | 1,216 | 59.14 | 13,512 | 59.14 | 13,521.1 | 59.18 | +9.1 | +74.84 | 1 | 0.05 |
| 2025/07/30 | 112 | +0 | +0 | 4,194 | 46,245.6 | 2,727 | 65.02 | 30,035.2 | 64.95 | 30,135.3 | 65.16 | +100.1 | +367.07 | 9 | 0.21 |
| 2025/07/29 | 112 | +0.5 | +0.45 | 4,693 | 52,940.8 | 3,349 | 71.36 | 37,749.65 | 71.31 | 37,788.1 | 71.38 | +38.45 | +114.81 | 4 | 0.09 |
| 2025/07/28 | 111.5 | -1 | -0.89 | 4,367 | 49,233.05 | 2,579 | 59.06 | 29,080.05 | 59.07 | 29,065.85 | 59.04 | -14.2 | -55.06 | 2 | 0.05 |
| 2025/07/25 | 112.5 | -6 | -5.06 | 8,098 | 91,658.05 | 4,315 | 53.28 | 48,846.6 | 53.29 | 48,880.95 | 53.33 | +34.35 | +79.61 | 8 | 0.1 |
| 2025/07/24 | 118.5 | -3.5 | -2.87 | 6,563 | 78,432.15 | 3,366 | 51.29 | 40,314.15 | 51.4 | 40,353.75 | 51.45 | +39.6 | +117.65 | 4 | 0.06 |
| 2025/07/23 | 122 | -2 | -1.61 | 7,077 | 87,122.4 | 4,782 | 67.57 | 58,876.25 | 67.58 | 58,874.8 | 67.58 | -1.45 | -3.03 | 13 | 0.18 |
| 2025/07/22 | 124 | +0 | +0 | 18,900 | 234,551.7 | 13,506 | 71.46 | 167,590.55 | 71.45 | 167,782.85 | 71.53 | +192.3 | +142.38 | 27 | 0.14 |
| 2025/07/21 | 124 | +2 | +1.64 | 27,676 | 349,547.55 | 20,004 | 72.28 | 252,398.3 | 72.21 | 252,898 | 72.35 | +499.7 | +249.8 | 45 | 0.16 |
| 2025/07/18 | 122 | +1 | +0.83 | 4,878 | 59,395.65 | 2,921 | 59.88 | 35,554.95 | 59.86 | 35,598.85 | 59.94 | +43.9 | +150.29 | 7 | 0.14 |
| 2025/07/17 | 121 | +1 | +0.83 | 4,896 | 59,519.05 | 2,947 | 60.19 | 35,780.4 | 60.12 | 35,821.75 | 60.19 | +41.35 | +140.31 | 9 | 0.18 |
| 2025/07/16 | 120 | +0 | +0 | 10,056 | 122,059.65 | 7,246 | 72.06 | 87,837.55 | 71.96 | 87,911.8 | 72.02 | +74.25 | +102.47 | 17 | 0.17 |
| 2025/07/15 | 120 | +1 | +0.84 | 3,777 | 45,105.95 | 2,229 | 59.02 | 26,632.5 | 59.04 | 26,647.7 | 59.08 | +15.2 | +68.19 | 6 | 0.16 |
| 2025/07/14 | 119 | -4 | -3.25 | 5,883 | 71,283.55 | 3,165 | 53.8 | 38,403.9 | 53.87 | 38,507.5 | 54.02 | +103.6 | +327.33 | 5 | 0.08 |
| 2025/07/11 | 123 | +4.5 | +3.8 | 15,690 | 194,603.2 | 10,904 | 69.5 | 134,998.1 | 69.37 | 135,123.55 | 69.44 | +125.45 | +115.05 | 23 | 0.15 |
| 2025/07/10 | 118.5 | -2 | -1.66 | 7,553 | 90,484.9 | 4,860 | 64.35 | 58,230.55 | 64.35 | 58,279.2 | 64.41 | +48.65 | +100.1 | 6 | 0.08 |
| 2025/07/09 | 120.5 | -5 | -3.98 | 8,518 | 103,816.55 | 4,714 | 55.34 | 57,532.3 | 55.42 | 57,466.3 | 55.35 | -66 | -140.01 | 6 | 0.07 |
| 2025/07/08 | 125.5 | +5.5 | +4.58 | 17,461 | 213,968.85 | 13,666 | 78.27 | 167,329.6 | 78.2 | 167,434.25 | 78.25 | +104.65 | +76.58 | 21 | 0.12 |
| 2025/07/07 | 120 | -1.5 | -1.23 | 20,972 | 259,649.5 | 17,837 | 85.05 | 220,857.3 | 85.06 | 220,837.2 | 85.05 | -20.1 | -11.27 | 42 | 0.2 |
| 2025/07/04 | 121.5 | -6 | -4.71 | 8,541 | 106,147.05 | 5,551 | 64.99 | 69,085.15 | 65.08 | 69,042.4 | 65.04 | -42.75 | -77.01 | 16 | 0.19 |
| 2025/07/03 | 127.5 | +1.5 | +1.19 | 28,752 | 369,912.1 | 21,931 | 76.28 | 281,837.1 | 76.19 | 281,982.55 | 76.23 | +145.45 | +66.32 | 35 | 0.12 |
| 2025/07/02 | 126 | +8 | +6.78 | 19,287 | 235,354.5 | 12,752 | 66.12 | 155,027.35 | 65.87 | 155,368.75 | 66.01 | +341.4 | +267.72 | 32 | 0.17 |
| 2025/07/01 | 118 | +2 | +1.72 | 12,942 | 154,865 | 9,432 | 72.88 | 112,743.2 | 72.8 | 112,756.65 | 72.81 | +13.45 | +14.26 | 15 | 0.12 |
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。
