8054
121.5
TWD-6.00 (-4.71%)
2025.07.04收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2025/07/03) 當沖狀況。整體成交張數為21,931張，佔整體市場成交張數的76.28%。當日現股當沖之總損益為+145萬元、每張平均損益則為+66元。
開盤價
127
收盤價
121.5
當日範圍
121.5 - 128
成交張數
8,541
開盤價(昨)
130
收盤價(昨)
127.5
昨日範圍
124 - 135.5
成交張數(昨)
28,752
成交金額
10.61億
成交金額(昨)
36.99億
52週範圍
60.9 - 188.5
發行股數
1億
市值
129億
現股當沖－歷史逐日資訊
開盤價
127
收盤價
121.5
成交張數
8,541
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(%) | ||||||
| 2025/07/03 | 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 |
| 2025/04/22 | 67.8 | -1.3 | -1.88 | 533 | 3,666.52 | 168 | 31.52 | 1,160.04 | 31.64 | 1,153.8 | 31.47 | -6.24 | -371.43 | 0 | 0 |
| 2025/04/21 | 69.1 | -2.8 | -3.89 | 990 | 7,071.88 | 358 | 36.16 | 2,601.45 | 36.79 | 2,540.23 | 35.92 | -61.22 | -1,710.06 | 0 | 0 |
| 2025/04/18 | 71.9 | -1.6 | -2.18 | 587 | 4,276.97 | 144 | 24.53 | 1,055.5 | 24.68 | 1,041.5 | 24.35 | -14 | -972.22 | 0 | 0 |
| 2025/04/17 | 73.5 | -0.1 | -0.14 | 831 | 6,063.5 | 429 | 51.62 | 3,123.06 | 51.51 | 3,134.83 | 51.7 | +11.77 | +274.36 | 0 | 0 |
| 2025/04/16 | 73.6 | -2.4 | -3.16 | 920 | 6,870.48 | 484 | 52.61 | 3,610.87 | 52.56 | 3,623.42 | 52.74 | +12.55 | +259.3 | 0 | 0 |
| 2025/04/15 | 76 | +5 | +7.04 | 1,424 | 10,657.18 | 651 | 45.72 | 4,847.02 | 45.48 | 4,885.46 | 45.84 | +38.44 | +590.48 | 4 | 0.28 |
| 2025/04/14 | 71 | +2 | +2.9 | 1,832 | 13,072.05 | 1,054 | 57.53 | 7,504.48 | 57.41 | 7,525.5 | 57.57 | +21.02 | +199.43 | 1 | 0.05 |
| 2025/04/11 | 69 | +2.1 | +3.14 | 2,159 | 13,944.86 | 911 | 42.2 | 5,792.78 | 41.54 | 5,905.77 | 42.35 | +112.99 | +1,240.29 | 2 | 0.09 |
| 2025/04/10 | 66.9 | +6 | +9.85 | 2,982 | 19,752.05 | 1,234 | 41.38 | 8,151.61 | 41.27 | 8,187.69 | 41.45 | +36.08 | +292.38 | 0 | 0 |
| 2025/04/09 | 60.9 | -6.7 | -9.91 | 508 | 3,093.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 67.6 | -7.5 | -9.99 | 313 | 2,115.88 | 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 |
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。
