8054
124.5
TWD-10.00 (-7.43%)
2026.02.06收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2026/02/05) 當沖狀況。整體成交張數為3,807張，佔整體市場成交張數的49.76%。當日現股當沖之總損益為+186萬元、每張平均損益則為+489元。
開盤價
140.5
收盤價
124.5
當日範圍
122.5 - 141
成交張數
12,279
開盤價(昨)
128.5
收盤價(昨)
134.5
昨日範圍
128 - 139
成交張數(昨)
7,651
成交金額
15.70億
成交金額(昨)
10.34億
52週範圍
60.9 - 154
發行股數
1億
市值
132億
現股當沖－歷史逐日資訊
開盤價
140.5
收盤價
124.5
成交張數
12,279
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(%) | ||||||
| 2026/02/05 | 134.5 | +4.5 | +3.46 | 7,651 | 103,436 | 3,807 | 49.76 | 51,350.05 | 49.64 | 51,536.05 | 49.82 | +186 | +488.57 | 3 | 0.04 |
| 2026/02/04 | 130 | +4 | +3.17 | 2,035 | 26,131.5 | 887 | 43.59 | 11,346.4 | 43.42 | 11,371.25 | 43.52 | +24.85 | +280.16 | 2 | 0.1 |
| 2026/02/03 | 126 | +0 | +0 | 4,181 | 52,796.7 | 2,357 | 56.37 | 29,809.85 | 56.46 | 29,835.3 | 56.51 | +25.45 | +107.98 | 1 | 0.02 |
| 2026/02/02 | 126 | -11.5 | -8.36 | 6,530 | 84,597.95 | 2,986 | 45.73 | 38,805.2 | 45.87 | 38,845.85 | 45.92 | +40.65 | +136.14 | 5 | 0.08 |
| 2026/01/30 | 137.5 | +4.5 | +3.38 | 15,982 | 221,899.7 | 8,871 | 55.51 | 123,007.8 | 55.43 | 123,188.5 | 55.52 | +180.7 | +203.7 | 11 | 0.07 |
| 2026/01/29 | 133 | +5.5 | +4.31 | 5,760 | 75,012.75 | 2,357 | 40.92 | 30,464.4 | 40.61 | 30,733.6 | 40.97 | +269.2 | +1,142.13 | 1 | 0.02 |
| 2026/01/28 | 127.5 | -0.5 | -0.39 | 2,146 | 27,462.3 | 924 | 43.06 | 11,831.45 | 43.08 | 11,849 | 43.15 | +17.55 | +189.94 | 1 | 0.05 |
| 2026/01/27 | 128 | +1 | +0.79 | 3,188 | 41,126.55 | 1,453 | 45.58 | 18,712.75 | 45.5 | 18,733 | 45.55 | +20.25 | +139.37 | 0 | 0 |
| 2026/01/26 | 127 | +5 | +4.1 | 3,256 | 41,331.35 | 1,361 | 41.8 | 17,242 | 41.72 | 17,245.6 | 41.73 | +3.6 | +26.45 | 4 | 0.12 |
| 2026/01/23 | 122 | +1.5 | +1.24 | 2,301 | 28,331.9 | 1,129 | 49.07 | 13,881.25 | 49 | 13,895.05 | 49.04 | +13.8 | +122.23 | 0 | 0 |
| 2026/01/22 | 120.5 | +0 | +0 | 1,390 | 16,922.65 | 497 | 35.76 | 6,050.8 | 35.76 | 6,058.55 | 35.8 | +7.75 | +155.94 | 1 | 0.07 |
| 2026/01/21 | 120.5 | -1.5 | -1.23 | 1,324 | 15,867.1 | 438 | 33.08 | 5,253.2 | 33.11 | 5,255.75 | 33.12 | +2.55 | +58.22 | 0 | 0 |
| 2026/01/20 | 122 | -1.5 | -1.21 | 2,468 | 30,262.85 | 1,123 | 45.5 | 13,772.6 | 45.51 | 13,790.9 | 45.57 | +18.3 | +162.96 | 2 | 0.08 |
| 2026/01/19 | 123.5 | +7.5 | +6.47 | 3,706 | 45,148.35 | 1,471 | 39.69 | 17,805.35 | 39.44 | 17,961.55 | 39.78 | +156.2 | +1,061.86 | 1 | 0.03 |
| 2026/01/16 | 116 | -4 | -3.33 | 2,239 | 26,375.45 | 587 | 26.22 | 6,928.6 | 26.27 | 6,932.8 | 26.29 | +4.2 | +71.55 | 3 | 0.13 |
| 2026/01/15 | 120 | +0.5 | +0.42 | 1,202 | 14,422.1 | 468 | 38.94 | 5,617.85 | 38.95 | 5,628.4 | 39.03 | +10.55 | +225.43 | 3 | 0.25 |
| 2026/01/14 | 119.5 | +2 | +1.7 | 1,678 | 20,174.4 | 804 | 47.91 | 9,663.1 | 47.9 | 9,677 | 47.97 | +13.9 | +172.89 | 13 | 0.77 |
| 2026/01/13 | 117.5 | -3.5 | -2.89 | 2,996 | 35,486.35 | 984 | 32.84 | 11,679.7 | 32.91 | 11,700.35 | 32.97 | +20.65 | +209.86 | 0 | 0 |
| 2026/01/12 | 121 | +0.5 | +0.41 | 1,723 | 21,055.95 | 706 | 40.98 | 8,637.6 | 41.02 | 8,641.05 | 41.04 | +3.45 | +48.87 | 0 | 0 |
| 2026/01/09 | 120.5 | -3.5 | -2.82 | 1,879 | 22,956.5 | 596 | 31.72 | 7,301.9 | 31.81 | 7,305.5 | 31.82 | +3.6 | +60.4 | 0 | 0 |
| 2026/01/08 | 124 | +1 | +0.81 | 1,904 | 23,728.15 | 892 | 46.85 | 11,110.1 | 46.82 | 11,118.45 | 46.86 | +8.35 | +93.61 | 1 | 0.05 |
| 2026/01/07 | 123 | -3 | -2.38 | 3,730 | 46,504 | 1,603 | 42.98 | 19,975.15 | 42.95 | 19,967.6 | 42.94 | -7.55 | -47.1 | 1 | 0.03 |
| 2026/01/06 | 126 | -0.5 | -0.4 | 2,744 | 34,648.9 | 891 | 32.47 | 11,268.65 | 32.52 | 11,293.35 | 32.59 | +24.7 | +277.22 | 5 | 0.18 |
| 2026/01/05 | 126.5 | -12 | -8.66 | 8,731 | 113,012.4 | 2,989 | 34.23 | 38,788.35 | 34.32 | 38,834.55 | 34.36 | +46.2 | +154.57 | 5 | 0.06 |
| 2026/01/02 | 138.5 | -4 | -2.81 | 5,950 | 84,158.35 | 2,454 | 41.24 | 34,984.9 | 41.57 | 34,752.15 | 41.29 | -232.75 | -948.45 | 6 | 0.1 |
| 2025/12/31 | 142.5 | +3.5 | +2.52 | 5,639 | 80,973.9 | 2,568 | 45.54 | 36,763.25 | 45.4 | 36,816.55 | 45.47 | +53.3 | +207.55 | 7 | 0.12 |
| 2025/12/30 | 139 | +0 | +0 | 2,247 | 31,380.35 | 1,031 | 45.88 | 14,406.95 | 45.91 | 14,396.05 | 45.88 | -10.9 | -105.72 | 0 | 0 |
| 2025/12/29 | 139 | -3.5 | -2.46 | 4,274 | 60,468.5 | 2,061 | 48.22 | 29,284.8 | 48.43 | 29,209.3 | 48.3 | -75.5 | -366.33 | 0 | 0 |
| 2025/12/26 | 142.5 | +1 | +0.71 | 2,140 | 30,525.7 | 1,120 | 52.34 | 15,960.85 | 52.29 | 15,992.05 | 52.39 | +31.2 | +278.57 | 2 | 0.09 |
| 2025/12/19 | 145.5 | +6.5 | +4.68 | 5,620 | 81,092.45 | 2,659 | 47.31 | 38,278.75 | 47.2 | 38,363.3 | 47.31 | +84.55 | +317.98 | 6 | 0.11 |
| 2025/12/18 | 139 | -5 | -3.47 | 3,447 | 48,745.25 | 1,446 | 41.95 | 20,524.95 | 42.11 | 20,433.1 | 41.92 | -91.85 | -635.2 | 2 | 0.06 |
| 2025/12/17 | 144 | +3 | +2.13 | 6,708 | 97,735.3 | 4,030 | 60.08 | 58,592.25 | 59.95 | 58,799.95 | 60.16 | +207.7 | +515.38 | 6 | 0.09 |
| 2025/12/16 | 141 | -4 | -2.76 | 3,498 | 49,729.4 | 1,727 | 49.37 | 24,575.55 | 49.42 | 24,674.5 | 49.62 | +98.95 | +572.96 | 2 | 0.06 |
| 2025/12/15 | 145 | -0.5 | -0.34 | 2,727 | 39,325.85 | 1,544 | 56.62 | 22,189 | 56.42 | 22,309.85 | 56.73 | +120.85 | +782.71 | 4 | 0.15 |
| 2025/11/26 | 137.5 | +7 | +5.36 | 10,432 | 143,383.45 | 6,621 | 63.47 | 90,812.4 | 63.34 | 91,028.6 | 63.49 | +216.2 | +326.54 | 18 | 0.17 |
| 2025/11/25 | 130.5 | +8 | +6.53 | 3,963 | 50,502.45 | 2,072 | 52.28 | 26,248.55 | 51.97 | 26,438.25 | 52.35 | +189.7 | +915.54 | 6 | 0.15 |
| 2025/11/24 | 122.5 | -2.5 | -2 | 3,192 | 40,054.1 | 1,805 | 56.55 | 22,702.05 | 56.68 | 22,703.7 | 56.68 | +1.65 | +9.14 | 1 | 0.03 |
| 2025/11/21 | 125 | -6.5 | -4.94 | 5,354 | 68,011.5 | 2,997 | 55.98 | 38,112.35 | 56.04 | 38,182.9 | 56.14 | +70.55 | +235.4 | 2 | 0.04 |
| 2025/11/20 | 131.5 | +8.5 | +6.91 | 4,014 | 52,128.7 | 2,232 | 55.61 | 28,904.5 | 55.45 | 28,959.8 | 55.55 | +55.3 | +247.76 | 7 | 0.17 |
| 2025/11/19 | 123 | -2.5 | -1.99 | 3,030 | 37,591.4 | 1,831 | 60.43 | 22,714.75 | 60.43 | 22,759.1 | 60.54 | +44.35 | +242.22 | 0 | 0 |
| 2025/11/18 | 125.5 | -9.5 | -7.04 | 6,386 | 82,343.4 | 3,070 | 48.07 | 39,674.95 | 48.18 | 39,783.5 | 48.31 | +108.55 | +353.58 | 2 | 0.03 |
| 2025/11/17 | 135 | +1 | +0.75 | 6,067 | 83,994.95 | 4,071 | 67.1 | 56,259.85 | 66.98 | 56,321.6 | 67.05 | +61.75 | +151.68 | 5 | 0.08 |
| 2025/11/14 | 134 | -1.5 | -1.11 | 4,807 | 64,895.3 | 2,894 | 60.2 | 39,008.75 | 60.11 | 39,182.75 | 60.38 | +174 | +601.24 | 5 | 0.1 |
| 2025/11/13 | 135.5 | -5.5 | -3.9 | 5,194 | 71,606.2 | 2,834 | 54.56 | 39,098.9 | 54.6 | 39,136.9 | 54.66 | +38 | +134.09 | 2 | 0.04 |
| 2025/11/12 | 141 | +2.5 | +1.81 | 10,914 | 153,861.05 | 7,381 | 67.63 | 103,904.75 | 67.53 | 104,157.6 | 67.7 | +252.85 | +342.57 | 13 | 0.12 |
| 2025/11/11 | 138.5 | +0.5 | +0.36 | 8,969 | 122,324.7 | 6,258 | 69.77 | 85,332.8 | 69.76 | 85,485.8 | 69.88 | +153 | +244.49 | 7 | 0.08 |
| 2025/11/10 | 138 | +10.5 | +8.24 | 18,941 | 257,447.35 | 11,177 | 59.01 | 150,863.25 | 58.6 | 151,121.35 | 58.7 | +258.1 | +230.92 | 22 | 0.12 |
| 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 |
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。
