8054
104
TWD-0.50 (-0.48%)
2025.08.28收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2025/08/27) 當沖狀況。整體成交張數為2,522張，佔整體市場成交張數的64.03%。當日現股當沖之總損益為-13.6萬元、每張平均損益則為-54元。
開盤價
105
收盤價
104
當日範圍
103.5 - 106
成交張數
1,385
開盤價(昨)
105.5
收盤價(昨)
104.5
昨日範圍
104.5 - 108.5
成交張數(昨)
3,939
成交金額
1.45億
成交金額(昨)
4.17億
52週範圍
60.9 - 159.5
發行股數
1億
市值
110億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
104
成交張數
1,385
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/06/30 | 116 | -7.5 | -6.07 | 11,822 | 140,194.85 | 7,128 | 60.29 | 84,635.55 | 60.37 | 84,905.4 | 60.56 | +269.85 | +378.58 | 8 | 0.07 |
| 2025/06/27 | 123.5 | +5 | +4.22 | 19,642 | 238,386 | 14,839 | 75.55 | 179,955.95 | 75.49 | 180,190.05 | 75.59 | +234.1 | +157.76 | 19 | 0.1 |
| 2025/06/26 | 118.5 | -3.5 | -2.87 | 27,497 | 331,578.1 | 19,564 | 71.15 | 235,658.2 | 71.07 | 235,471.3 | 71.02 | -186.9 | -95.53 | 35 | 0.13 |
| 2025/06/25 | 122 | +11 | +9.91 | 23,860 | 280,209.3 | 16,325 | 68.42 | 190,974.7 | 68.15 | 191,531.5 | 68.35 | +556.8 | +341.07 | 21 | 0.09 |
| 2025/06/24 | 111 | +10 | +9.9 | 15,206 | 165,738.55 | 9,468 | 62.26 | 102,931.7 | 62.1 | 103,231.4 | 62.29 | +299.7 | +316.54 | 11 | 0.07 |
| 2025/06/23 | 101 | +1.3 | +1.3 | 7,330 | 72,480.55 | 5,354 | 73.04 | 52,906.68 | 72.99 | 53,079.4 | 73.23 | +172.72 | +322.6 | 23 | 0.31 |
| 2025/06/20 | 99.7 | -5.3 | -5.05 | 8,001 | 80,609.18 | 4,081 | 51.01 | 41,176.26 | 51.08 | 41,195.04 | 51.1 | +18.78 | +46.02 | 7 | 0.09 |
| 2025/06/19 | 105 | -3 | -2.78 | 6,775 | 72,981.5 | 4,669 | 68.92 | 50,214.3 | 68.8 | 50,354.5 | 69 | +140.2 | +300.28 | 8 | 0.12 |
| 2025/06/18 | 108 | +4 | +3.85 | 10,396 | 111,843.6 | 7,271 | 69.94 | 78,047.05 | 69.78 | 78,234.4 | 69.95 | +187.35 | +257.67 | 16 | 0.15 |
| 2025/06/17 | 104 | -3 | -2.8 | 14,129 | 151,289.75 | 10,361 | 73.33 | 110,859.2 | 73.28 | 110,847.95 | 73.27 | -11.25 | -10.86 | 10 | 0.07 |
| 2025/06/16 | 107 | +4.5 | +4.39 | 11,813 | 122,450 | 8,406 | 71.16 | 87,110.15 | 71.14 | 87,020.95 | 71.07 | -89.2 | -106.11 | 15 | 0.13 |
| 2025/06/13 | 102.5 | +3.2 | +3.22 | 27,977 | 283,803.42 | 22,492 | 80.39 | 228,035.34 | 80.35 | 228,670.73 | 80.57 | +635.39 | +282.5 | 64 | 0.23 |
| 2025/06/12 | 99.3 | +9 | +9.97 | 12,154 | 117,553.59 | 6,789 | 55.86 | 65,011.14 | 55.3 | 65,658.22 | 55.85 | +647.08 | +953.13 | 20 | 0.16 |
| 2025/06/11 | 90.3 | +0.4 | +0.44 | 6,822 | 61,634.75 | 4,737 | 69.44 | 42,771.79 | 69.4 | 42,797.09 | 69.44 | +25.3 | +53.41 | 25 | 0.37 |
| 2025/06/10 | 89.9 | +0.7 | +0.78 | 8,359 | 75,011.59 | 5,817 | 69.59 | 52,167.14 | 69.55 | 52,227.84 | 69.63 | +60.7 | +104.35 | 7 | 0.08 |
| 2025/06/09 | 89.2 | +1.1 | +1.25 | 26,146 | 229,157.99 | 22,106 | 84.55 | 193,737.76 | 84.54 | 193,773.91 | 84.56 | +36.15 | +16.35 | 33 | 0.13 |
| 2025/06/06 | 88.1 | +8 | +9.99 | 8,064 | 69,608.13 | 3,690 | 45.76 | 31,478.08 | 45.22 | 31,765.82 | 45.64 | +287.74 | +779.78 | 5 | 0.06 |
| 2025/06/05 | 80.1 | +4.4 | +5.81 | 4,293 | 34,411.35 | 2,636 | 61.4 | 21,126.12 | 61.39 | 21,149.92 | 61.46 | +23.8 | +90.29 | 10 | 0.23 |
| 2025/06/04 | 75.7 | +2 | +2.71 | 571 | 4,299.13 | 137 | 23.99 | 1,030.75 | 23.98 | 1,032.12 | 24.01 | +1.37 | +100 | 0 | 0 |
| 2025/06/03 | 73.7 | +0.1 | +0.14 | 644 | 4,758.95 | 279 | 43.32 | 2,059.19 | 43.27 | 2,067.98 | 43.45 | +8.79 | +315.05 | 5 | 0.78 |
| 2025/06/02 | 73.6 | -3.5 | -4.54 | 886 | 6,581.69 | 205 | 23.14 | 1,525.65 | 23.18 | 1,524.2 | 23.16 | -1.45 | -70.73 | 0 | 0 |
| 2025/05/29 | 77.1 | -0.3 | -0.39 | 621 | 4,793.33 | 213 | 34.3 | 1,648.02 | 34.38 | 1,648.72 | 34.4 | +0.7 | +32.86 | 1 | 0.16 |
| 2025/05/28 | 77.4 | -0.2 | -0.26 | 631 | 4,927.93 | 272 | 43.11 | 2,126.17 | 43.15 | 2,126.56 | 43.15 | +0.39 | +14.34 | 0 | 0 |
| 2025/05/27 | 77.6 | -1.4 | -1.77 | 1,052 | 8,206.94 | 400 | 38.02 | 3,125.74 | 38.09 | 3,121.87 | 38.04 | -3.87 | -96.75 | 2 | 0.19 |
| 2025/05/26 | 79 | -1.5 | -1.86 | 1,228 | 9,776.92 | 471 | 38.36 | 3,761 | 38.47 | 3,745.97 | 38.31 | -15.03 | -319.11 | 2 | 0.16 |
| 2025/05/23 | 80.5 | -2.5 | -3.01 | 2,351 | 19,172.8 | 1,115 | 47.43 | 9,106.58 | 47.5 | 9,096.47 | 47.44 | -10.11 | -90.67 | 6 | 0.26 |
| 2025/05/22 | 83 | -2.4 | -2.81 | 2,992 | 25,080.17 | 1,460 | 48.8 | 12,264.34 | 48.9 | 12,246.56 | 48.83 | -17.78 | -121.78 | 1 | 0.03 |
| 2025/05/21 | 85.4 | +4.9 | +6.09 | 7,304 | 61,463.94 | 4,378 | 59.94 | 36,760.2 | 59.81 | 36,910.09 | 60.05 | +149.89 | +342.37 | 20 | 0.27 |
| 2025/05/20 | 80.5 | +0.7 | +0.88 | 2,795 | 22,564.35 | 1,593 | 56.99 | 12,835.9 | 56.89 | 12,853.19 | 56.96 | +17.29 | +108.54 | 3 | 0.11 |
| 2025/05/19 | 79.8 | -2.5 | -3.04 | 11,236 | 91,431.1 | 7,887 | 70.19 | 64,139.95 | 70.15 | 64,093.91 | 70.1 | -46.04 | -58.37 | 19 | 0.17 |
| 2025/05/16 | 82.3 | +7.4 | +9.88 | 8,463 | 68,428.71 | 4,830 | 57.07 | 38,812.65 | 56.72 | 39,106.04 | 57.15 | +293.39 | +607.43 | 37 | 0.44 |
| 2025/05/15 | 74.9 | -1.2 | -1.58 | 1,014 | 7,646.53 | 438 | 43.2 | 3,308.35 | 43.27 | 3,304.63 | 43.22 | -3.72 | -84.93 | 0 | 0 |
| 2025/05/14 | 76.1 | +0.6 | +0.79 | 1,410 | 10,764.62 | 730 | 51.77 | 5,572.61 | 51.77 | 5,579.39 | 51.83 | +6.78 | +92.88 | 2 | 0.14 |
| 2025/05/13 | 75.5 | -0.4 | -0.53 | 1,832 | 13,999.07 | 922 | 50.33 | 7,053.82 | 50.39 | 7,048.5 | 50.35 | -5.32 | -57.7 | 0 | 0 |
| 2025/05/12 | 75.9 | -0.7 | -0.91 | 2,066 | 15,706.57 | 1,035 | 50.1 | 7,866.96 | 50.09 | 7,883.75 | 50.19 | +16.79 | +162.22 | 0 | 0 |
| 2025/05/09 | 76.6 | -0.5 | -0.65 | 13,876 | 109,274.82 | 10,305 | 74.26 | 81,062.22 | 74.18 | 80,972.92 | 74.1 | -89.3 | -86.66 | 17 | 0.12 |
| 2025/05/08 | 77.1 | +7 | +9.99 | 3,537 | 26,929.93 | 1,877 | 53.07 | 14,222.45 | 52.81 | 14,291.42 | 53.07 | +68.97 | +367.45 | 4 | 0.11 |
| 2025/05/07 | 70.1 | -0.5 | -0.71 | 319 | 2,241.91 | 134 | 42.01 | 940.77 | 41.96 | 944.05 | 42.11 | +3.28 | +244.78 | 0 | 0 |
| 2025/05/06 | 70.6 | -0.1 | -0.14 | 373 | 2,643.23 | 129 | 34.58 | 913.91 | 34.58 | 915.5 | 34.64 | +1.59 | +123.26 | 0 | 0 |
| 2025/05/05 | 70.7 | -3.5 | -4.72 | 715 | 5,078.32 | 313 | 43.78 | 2,219.61 | 43.71 | 2,220.73 | 43.73 | +1.12 | +35.78 | 1 | 0.14 |
| 2025/05/02 | 74.2 | +1.7 | +2.34 | 560 | 4,166.17 | 235 | 41.96 | 1,747.76 | 41.95 | 1,748.25 | 41.96 | +0.49 | +20.85 | 0 | 0 |
| 2025/04/30 | 72.5 | -3 | -3.97 | 707 | 5,243.96 | 255 | 36.07 | 1,896.44 | 36.16 | 1,896.28 | 36.16 | -0.16 | -6.27 | 0 | 0 |
| 2025/04/29 | 75.5 | +0.7 | +0.94 | 780 | 5,839.35 | 384 | 49.23 | 2,871.49 | 49.17 | 2,874.84 | 49.23 | +3.35 | +87.24 | 0 | 0 |
| 2025/04/28 | 74.8 | +2.6 | +3.6 | 1,206 | 9,012.52 | 640 | 53.07 | 4,768.1 | 52.91 | 4,793.92 | 53.19 | +25.82 | +403.44 | 0 | 0 |
| 2025/04/25 | 72.2 | +1.7 | +2.41 | 565 | 4,081.42 | 191 | 33.81 | 1,378.19 | 33.77 | 1,380.69 | 33.83 | +2.5 | +130.89 | 0 | 0 |
| 2025/04/24 | 70.5 | -0.5 | -0.7 | 426 | 3,041.16 | 171 | 40.14 | 1,225.11 | 40.28 | 1,217.89 | 40.05 | -7.22 | -422.22 | 12 | 2.82 |
| 2025/04/23 | 71 | +3.2 | +4.72 | 711 | 5,041.81 | 165 | 23.21 | 1,167.11 | 23.15 | 1,171.62 | 23.24 | +4.51 | +273.33 | 26 | 3.66 |
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。
