8054
69
TWD+2.10 (3.14%)
2025.04.11收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2025/04/10) 當沖狀況。整體成交張數為1,234張，佔整體市場成交張數的41.16%。當日現股當沖之總損益為+36.08萬元、每張平均損益則為+292元。
開盤價
61.7
收盤價
69
當日範圍
60.8 - 69
成交張數
2,181
開盤價(昨)
65.1
收盤價(昨)
66.9
昨日範圍
64.7 - 66.9
成交張數(昨)
2,998
成交金額
1.41億
成交金額(昨)
1.99億
52週範圍
60.9 - 188.5
發行股數
1億
市值
73億
現股當沖－歷史逐日資訊
開盤價
61.7
收盤價
69
成交張數
2,181
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(%) | ||||||
| 2025/04/10 | 66.9 | +6 | +9.85 | 2,998 | 19,860.04 | 1,234 | 41.16 | 8,151.61 | 41.05 | 8,187.69 | 41.23 | +36.08 | +292.38 | 0 | 0 |
| 2025/04/09 | 60.9 | -6.7 | -9.91 | 525 | 3,196.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 67.6 | -7.5 | -9.99 | 329 | 2,225.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 75.1 | -8.3 | -9.95 | 85 | 636.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 83.4 | +0.3 | +0.36 | 883 | 7,271.12 | 465 | 52.65 | 3,823.33 | 52.58 | 3,831.32 | 52.69 | +7.99 | +171.83 | 2 | 0.23 |
| 2025/04/01 | 83.1 | +3.9 | +4.92 | 1,965 | 16,172.37 | 947 | 48.19 | 7,767.1 | 48.03 | 7,794.89 | 48.2 | +27.79 | +293.45 | 2 | 0.1 |
| 2025/03/31 | 79.2 | -6.4 | -7.48 | 3,373 | 27,380.33 | 1,424 | 42.21 | 11,615.05 | 42.42 | 11,643.93 | 42.53 | +28.88 | +202.81 | 0 | 0 |
| 2025/03/28 | 85.6 | -5.5 | -6.04 | 2,969 | 25,794.79 | 1,074 | 36.17 | 9,338.79 | 36.2 | 9,369.33 | 36.32 | +30.54 | +284.36 | 4 | 0.13 |
| 2025/03/27 | 91.1 | -1.8 | -1.94 | 1,096 | 10,009.03 | 520 | 47.45 | 4,752.42 | 47.48 | 4,753.84 | 47.5 | +1.42 | +27.31 | 0 | 0 |
| 2025/03/26 | 92.9 | -0.8 | -0.85 | 1,235 | 11,493.49 | 526 | 42.6 | 4,896.43 | 42.6 | 4,900.44 | 42.64 | +4.01 | +76.24 | 10 | 0.81 |
| 2025/03/25 | 93.7 | -2.3 | -2.4 | 1,507 | 14,256.19 | 562 | 37.29 | 5,325.82 | 37.36 | 5,330.69 | 37.39 | +4.87 | +86.65 | 0 | 0 |
| 2025/03/24 | 96 | -0.5 | -0.52 | 991 | 9,583.56 | 497 | 50.13 | 4,806.27 | 50.15 | 4,809.84 | 50.19 | +3.57 | +71.83 | 1 | 0.1 |
| 2025/03/21 | 96.5 | -2.6 | -2.62 | 1,203 | 11,701.55 | 523 | 43.46 | 5,092.02 | 43.52 | 5,087.68 | 43.48 | -4.34 | -82.98 | 8 | 0.66 |
| 2025/03/20 | 99.1 | +1.7 | +1.75 | 3,575 | 35,818.9 | 1,818 | 50.86 | 18,155.38 | 50.69 | 18,160.78 | 50.7 | +5.4 | +29.7 | 2 | 0.06 |
| 2025/03/19 | 97.4 | -4.1 | -4.04 | 2,193 | 21,738.13 | 1,007 | 45.93 | 9,989.3 | 45.95 | 9,980.27 | 45.91 | -9.03 | -89.67 | 11 | 0.5 |
| 2025/03/18 | 101.5 | +6.5 | +6.84 | 3,680 | 37,132.45 | 2,029 | 55.13 | 20,335.14 | 54.76 | 20,550.23 | 55.34 | +215.09 | +1,060.08 | 2 | 0.05 |
| 2025/03/17 | 95 | -1 | -1.04 | 1,287 | 12,264.45 | 689 | 53.55 | 6,573.81 | 53.6 | 6,567.69 | 53.55 | -6.12 | -88.82 | 1 | 0.08 |
| 2025/03/14 | 96 | +2.7 | +2.89 | 3,389 | 32,711.12 | 2,367 | 69.84 | 22,839.06 | 69.82 | 22,845.19 | 69.84 | +6.13 | +25.9 | 20 | 0.59 |
| 2025/03/13 | 93.3 | -5.2 | -5.28 | 3,654 | 35,060.02 | 1,562 | 42.75 | 15,052.21 | 42.93 | 14,985.51 | 42.74 | -66.7 | -427.02 | 1 | 0.03 |
| 2025/03/12 | 98.5 | -0.7 | -0.71 | 2,280 | 22,903.35 | 1,050 | 46.05 | 10,577.48 | 46.18 | 10,548.73 | 46.06 | -28.75 | -273.81 | 5 | 0.22 |
| 2025/03/11 | 99.2 | -4.8 | -4.62 | 1,799 | 17,937.01 | 571 | 31.74 | 5,684.58 | 31.69 | 5,695.25 | 31.75 | +10.67 | +186.87 | 1 | 0.06 |
| 2025/03/10 | 104 | -1.5 | -1.42 | 846 | 8,848.73 | 363 | 42.93 | 3,802.15 | 42.97 | 3,803.15 | 42.98 | +1 | +27.55 | 7 | 0.83 |
| 2025/03/07 | 105.5 | -3.5 | -3.21 | 1,372 | 14,627.26 | 418 | 30.47 | 4,470.7 | 30.56 | 4,469.45 | 30.56 | -1.25 | -29.9 | 0 | 0 |
| 2025/03/06 | 109 | -1.5 | -1.36 | 532 | 5,866.35 | 170 | 31.95 | 1,878.55 | 32.02 | 1,877.1 | 32 | -1.45 | -85.29 | 0 | 0 |
| 2025/03/05 | 110.5 | -1 | -0.9 | 832 | 9,235.51 | 199 | 23.92 | 2,211.1 | 23.94 | 2,214.15 | 23.97 | +3.05 | +153.27 | 0 | 0 |
| 2025/03/04 | 111.5 | +0 | +0 | 1,039 | 11,489.66 | 434 | 41.78 | 4,779.75 | 41.6 | 4,800.05 | 41.78 | +20.3 | +467.74 | 0 | 0 |
| 2025/03/03 | 111.5 | -2 | -1.76 | 1,178 | 13,093.34 | 421 | 35.73 | 4,672.3 | 35.68 | 4,685.65 | 35.79 | +13.35 | +317.1 | 0 | 0 |
| 2025/02/27 | 113.5 | -1.5 | -1.3 | 765 | 8,761.58 | 232 | 30.33 | 2,671.85 | 30.5 | 2,668.25 | 30.45 | -3.6 | -155.17 | 1 | 0.13 |
| 2025/02/26 | 115 | -1.5 | -1.29 | 604 | 7,018.9 | 96 | 15.9 | 1,120.75 | 15.97 | 1,112.3 | 15.85 | -8.45 | -880.21 | 11 | 1.82 |
| 2025/02/25 | 116.5 | -5 | -4.12 | 841 | 9,920.08 | 43 | 5.11 | 512.15 | 5.16 | 503.6 | 5.08 | -8.55 | -1,988.37 | 11 | 1.31 |
| 2025/02/24 | 121.5 | +0.5 | +0.41 | 443 | 5,342.34 | 135 | 30.47 | 1,619.95 | 30.32 | 1,631.95 | 30.55 | +12 | +888.89 | 0 | 0 |
| 2025/02/21 | 121 | +0 | +0 | 635 | 7,686.98 | 115 | 18.11 | 1,394.05 | 18.14 | 1,390.85 | 18.09 | -3.2 | -278.26 | 0 | 0 |
| 2025/02/20 | 121 | -3 | -2.42 | 1,554 | 19,265.95 | 499 | 32.11 | 6,232.45 | 32.35 | 6,148.4 | 31.91 | -84.05 | -1,684.37 | 0 | 0 |
| 2025/02/19 | 124 | -3 | -2.36 | 1,278 | 16,043.51 | 419 | 32.78 | 5,272.3 | 32.86 | 5,272.05 | 32.86 | -0.25 | -5.97 | 0 | 0 |
| 2025/02/18 | 127 | +2.5 | +2.01 | 2,952 | 38,008.61 | 1,626 | 55.08 | 20,909.5 | 55.01 | 20,960.1 | 55.15 | +50.6 | +311.19 | 4 | 0.14 |
| 2025/02/17 | 124.5 | +1 | +0.81 | 719 | 8,949.26 | 276 | 38.4 | 3,433.2 | 38.36 | 3,436.3 | 38.4 | +3.1 | +112.32 | 2 | 0.28 |
| 2025/02/14 | 123.5 | -1.5 | -1.2 | 1,780 | 22,323.59 | 1,002 | 56.29 | 12,558.35 | 56.26 | 12,550.7 | 56.22 | -7.65 | -76.35 | 3 | 0.17 |
| 2025/02/13 | 125 | +0.5 | +0.4 | 1,120 | 13,876.02 | 575 | 51.36 | 7,126.15 | 51.36 | 7,131.35 | 51.39 | +5.2 | +90.43 | 0 | 0 |
| 2025/02/12 | 124.5 | +5.5 | +4.62 | 2,795 | 34,644.04 | 1,308 | 46.8 | 16,205.5 | 46.78 | 16,218.2 | 46.81 | +12.7 | +97.09 | 3 | 0.11 |
| 2025/02/11 | 119 | -1.5 | -1.24 | 1,039 | 12,387.15 | 457 | 43.97 | 5,453.7 | 44.03 | 5,456.35 | 44.05 | +2.65 | +57.99 | 1 | 0.1 |
| 2025/02/10 | 120.5 | -2.5 | -2.03 | 922 | 11,070.7 | 367 | 39.82 | 4,407.9 | 39.82 | 4,412.45 | 39.86 | +4.55 | +123.98 | 6 | 0.65 |
| 2025/02/07 | 123 | +2 | +1.65 | 1,821 | 22,192.1 | 1,210 | 66.43 | 14,730.65 | 66.38 | 14,752.85 | 66.48 | +22.2 | +183.47 | 3 | 0.16 |
| 2025/02/06 | 121 | -3 | -2.42 | 1,812 | 22,237.88 | 957 | 52.81 | 11,747.9 | 52.83 | 11,738.65 | 52.79 | -9.25 | -96.66 | 3 | 0.17 |
| 2025/02/05 | 124 | +6 | +5.08 | 6,976 | 86,097.31 | 4,275 | 61.28 | 52,770.25 | 61.29 | 52,754.65 | 61.27 | -15.6 | -36.49 | 14 | 0.2 |
| 2025/02/04 | 118 | +10.5 | +9.77 | 3,038 | 35,483.09 | 1,395 | 45.92 | 16,217.8 | 45.71 | 16,314.7 | 45.98 | +96.9 | +694.62 | 2 | 0.07 |
| 2025/02/03 | 107.5 | -7.5 | -6.52 | 1,185 | 12,739.62 | 445 | 37.54 | 4,781.15 | 37.53 | 4,802.45 | 37.7 | +21.3 | +478.65 | 1 | 0.08 |
| 2025/01/22 | 115 | -0.5 | -0.43 | 593 | 6,854.98 | 224 | 37.77 | 2,590.25 | 37.79 | 2,587.7 | 37.75 | -2.55 | -113.84 | 1 | 0.17 |
| 2025/01/21 | 115.5 | +0 | +0 | 595 | 6,865.12 | 319 | 53.62 | 3,682.45 | 53.64 | 3,685 | 53.68 | +2.55 | +79.94 | 0 | 0 |
| 2025/01/20 | 115.5 | +1.5 | +1.32 | 540 | 6,200.12 | 234 | 43.33 | 2,686.95 | 43.34 | 2,687.7 | 43.35 | +0.75 | +32.05 | 6 | 1.11 |
| 2025/01/17 | 114 | -2.5 | -2.15 | 634 | 7,278.38 | 245 | 38.65 | 2,816.5 | 38.7 | 2,819.25 | 38.73 | +2.75 | +112.24 | 6 | 0.95 |
| 2025/01/16 | 116.5 | +2 | +1.75 | 1,106 | 12,939.77 | 671 | 60.65 | 7,849.1 | 60.66 | 7,850.55 | 60.67 | +1.45 | +21.61 | 1 | 0.09 |
| 2025/01/15 | 114.5 | -2.5 | -2.14 | 917 | 10,548.47 | 511 | 55.74 | 5,884.7 | 55.79 | 5,889.1 | 55.83 | +4.4 | +86.11 | 1 | 0.11 |
| 2025/01/14 | 117 | +3 | +2.63 | 1,284 | 14,879.51 | 651 | 50.7 | 7,543.95 | 50.7 | 7,544.95 | 50.71 | +1 | +15.36 | 1 | 0.08 |
| 2025/01/13 | 114 | -6 | -5 | 2,337 | 27,041.65 | 1,099 | 47.03 | 12,753.65 | 47.16 | 12,753 | 47.16 | -0.65 | -5.91 | 9 | 0.39 |
| 2025/01/10 | 120 | -2 | -1.64 | 1,301 | 15,783.43 | 667 | 51.26 | 8,095.95 | 51.29 | 8,095.75 | 51.29 | -0.2 | -3 | 7 | 0.54 |
| 2025/01/09 | 122 | -4 | -3.17 | 2,128 | 26,507.1 | 1,088 | 51.12 | 13,567.6 | 51.18 | 13,599.05 | 51.3 | +31.45 | +289.06 | 24 | 1.13 |
| 2025/01/08 | 126 | -7.5 | -5.62 | 4,500 | 57,015.98 | 1,696 | 37.69 | 21,513.4 | 37.73 | 21,510.6 | 37.73 | -2.8 | -16.51 | 9 | 0.2 |
| 2025/01/07 | 133.5 | -1.5 | -1.11 | 1,550 | 20,860.35 | 549 | 35.43 | 7,399 | 35.47 | 7,402.15 | 35.48 | +3.15 | +57.38 | 3 | 0.19 |
| 2025/01/06 | 135 | -2 | -1.46 | 1,585 | 21,653.55 | 733 | 46.26 | 10,023.1 | 46.29 | 10,019.3 | 46.27 | -3.8 | -51.84 | 2 | 0.13 |
| 2025/01/03 | 137 | +2.5 | +1.86 | 1,865 | 25,389.7 | 1,012 | 54.26 | 13,769.05 | 54.23 | 13,793.9 | 54.33 | +24.85 | +245.55 | 3 | 0.16 |
| 2025/01/02 | 134.5 | -3 | -2.18 | 1,746 | 23,668.92 | 654 | 37.46 | 8,870.05 | 37.48 | 8,884.95 | 37.54 | +14.9 | +227.83 | 3 | 0.17 |
| 2024/12/31 | 137.5 | -1 | -0.72 | 2,075 | 28,730.9 | 1,170 | 56.4 | 16,199.8 | 56.38 | 16,216.15 | 56.44 | +16.35 | +139.74 | 7 | 0.34 |
| 2024/12/30 | 138.5 | -3 | -2.12 | 3,981 | 55,320.88 | 2,092 | 52.55 | 29,109.05 | 52.62 | 29,147.9 | 52.69 | +38.85 | +185.71 | 11 | 0.28 |
| 2024/12/27 | 141.5 | -3 | -2.08 | 12,723 | 187,171.75 | 8,578 | 67.42 | 126,323.1 | 67.49 | 125,854.85 | 67.24 | -468.25 | -545.87 | 19 | 0.15 |
| 2024/12/26 | 144.5 | -4 | -2.69 | 4,862 | 71,192.31 | 2,316 | 47.63 | 33,909.9 | 47.63 | 33,922.95 | 47.65 | +13.05 | +56.35 | 6 | 0.12 |
| 2024/12/25 | 148.5 | +3 | +2.06 | 5,538 | 81,887.53 | 2,891 | 52.2 | 42,735.15 | 52.19 | 42,724.3 | 52.17 | -10.85 | -37.53 | 4 | 0.07 |
| 2024/12/24 | 145.5 | -2 | -1.36 | 18,288 | 270,320.27 | 12,834 | 70.18 | 189,652.2 | 70.16 | 189,358.7 | 70.05 | -293.5 | -228.69 | 18 | 0.1 |
| 2024/12/23 | 147.5 | +13 | +9.67 | 9,746 | 141,497.82 | 3,859 | 39.6 | 55,529.85 | 39.24 | 55,993.55 | 39.57 | +463.7 | +1,201.61 | 4 | 0.04 |
| 2024/12/20 | 134.5 | -6.5 | -4.61 | 3,642 | 50,042.43 | 1,668 | 45.8 | 22,953.55 | 45.87 | 23,049.5 | 46.06 | +95.95 | +575.24 | 1 | 0.03 |
| 2024/12/19 | 141 | -2.5 | -1.74 | 3,379 | 47,306.62 | 1,838 | 54.4 | 25,720.95 | 54.37 | 25,769.1 | 54.47 | +48.15 | +261.97 | 6 | 0.18 |
| 2024/12/18 | 143.5 | -3 | -2.05 | 4,132 | 59,143.61 | 2,498 | 60.45 | 35,759.3 | 60.46 | 35,794.45 | 60.52 | +35.15 | +140.71 | 5 | 0.12 |
| 2024/12/17 | 146.5 | +5 | +3.53 | 12,832 | 185,181.11 | 9,225 | 71.89 | 133,004.8 | 71.82 | 133,139.4 | 71.9 | +134.6 | +145.91 | 17 | 0.13 |
| 2024/12/16 | 141.5 | +4 | +2.91 | 15,273 | 219,547.27 | 11,713 | 76.69 | 168,254 | 76.64 | 168,475.95 | 76.74 | +221.95 | +189.49 | 34 | 0.22 |
| 2024/12/13 | 137.5 | -3.5 | -2.48 | 7,873 | 111,146.69 | 5,661 | 71.91 | 79,929.15 | 71.91 | 80,116.2 | 72.08 | +187.05 | +330.42 | 12 | 0.15 |
| 2024/12/12 | 141 | -3.5 | -2.42 | 8,134 | 116,435.39 | 5,295 | 65.09 | 75,860.75 | 65.15 | 75,898.05 | 65.18 | +37.3 | +70.44 | 16 | 0.2 |
| 2024/12/11 | 144.5 | +0.5 | +0.35 | 35,745 | 525,567.7 | 29,247 | 81.82 | 429,894.4 | 81.8 | 429,907.6 | 81.8 | +13.2 | +4.51 | 72 | 0.2 |
| 2024/12/10 | 144 | +8 | +5.88 | 37,183 | 528,385.25 | 27,736 | 74.59 | 392,756.1 | 74.33 | 395,177.65 | 74.79 | +2,421.55 | +873.07 | 51 | 0.14 |
| 2024/12/09 | 136 | +12 | +9.68 | 9,907 | 133,901.64 | 4,920 | 49.66 | 66,504.15 | 49.67 | 66,589.85 | 49.73 | +85.7 | +174.19 | 1 | 0.01 |
| 2024/12/06 | 124 | +2.5 | +2.06 | 3,888 | 48,201.43 | 2,129 | 54.76 | 26,366.2 | 54.7 | 26,403.05 | 54.78 | +36.85 | +173.09 | 0 | 0 |
| 2024/12/05 | 121.5 | -3 | -2.41 | 857 | 10,543.99 | 333 | 38.88 | 4,100.15 | 38.89 | 4,099.9 | 38.88 | -0.25 | -7.51 | 1 | 0.12 |
| 2024/12/04 | 124.5 | +2.5 | +2.05 | 1,517 | 18,940.22 | 720 | 47.47 | 8,977.55 | 47.4 | 8,995.35 | 47.49 | +17.8 | +247.22 | 1 | 0.07 |
| 2024/12/03 | 122 | +1 | +0.83 | 695 | 8,470.66 | 289 | 41.57 | 3,519.45 | 41.55 | 3,523.55 | 41.6 | +4.1 | +141.87 | 0 | 0 |
| 2024/12/02 | 121 | +3 | +2.54 | 1,480 | 17,879.1 | 801 | 54.11 | 9,663.25 | 54.05 | 9,683.55 | 54.16 | +20.3 | +253.43 | 0 | 0 |
| 2024/11/29 | 118 | +2.5 | +2.16 | 836 | 9,793.28 | 318 | 38.03 | 3,709.05 | 37.87 | 3,720.7 | 37.99 | +11.65 | +366.35 | 0 | 0 |
| 2024/11/28 | 115.5 | -1 | -0.86 | 1,724 | 19,754.89 | 675 | 39.16 | 7,725.9 | 39.11 | 7,756.6 | 39.26 | +30.7 | +454.81 | 0 | 0 |
| 2024/11/27 | 116.5 | -5 | -4.12 | 808 | 9,585.18 | 265 | 32.8 | 3,157.5 | 32.94 | 3,156.95 | 32.94 | -0.55 | -20.75 | 2 | 0.25 |
| 2024/11/26 | 121.5 | -0.5 | -0.41 | 553 | 6,697.7 | 234 | 42.31 | 2,834.6 | 42.32 | 2,837.4 | 42.36 | +2.8 | +119.66 | 0 | 0 |
| 2024/11/25 | 122 | +2 | +1.67 | 628 | 7,699.65 | 262 | 41.72 | 3,208.5 | 41.67 | 3,214.05 | 41.74 | +5.55 | +211.83 | 0 | 0 |
| 2024/11/22 | 120 | -1.5 | -1.23 | 607 | 7,390.3 | 267 | 43.99 | 3,256.7 | 44.07 | 3,247.35 | 43.94 | -9.35 | -350.19 | 0 | 0 |
| 2024/11/21 | 121.5 | -0.5 | -0.41 | 608 | 7,434.85 | 357 | 58.72 | 4,362.6 | 58.68 | 4,370.3 | 58.78 | +7.7 | +215.69 | 2 | 0.33 |
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。
