8054
109.5
TWD+3.00 (2.82%)
2026.05.21收盤
安國－現股當沖
安國最新現股當沖狀況
整理安國最新(2026/04/24) 當沖狀況。整體成交張數為2,419張，佔整體市場成交張數的35.6%。當日現股當沖之總損益為-799萬元、每張平均損益則為-3,304元。
開盤價
109
收盤價
109.5
當日範圍
106.5 - 111.5
成交張數
3,211
開盤價(昨)
105.5
收盤價(昨)
106.5
昨日範圍
104.5 - 112
成交張數(昨)
4,339
成交金額
3.50億
成交金額(昨)
4.70億
52週範圍
73.6 - 154
發行股數
1億
市值
116億
現股當沖－歷史逐日資訊
開盤價
109
收盤價
109.5
成交張數
3,211
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(%) | ||||||
| 2026/04/24 | 105.5 | -7 | -6.22 | 6,795 | 75,181.45 | 2,419 | 35.6 | 27,110.65 | 36.06 | 26,311.3 | 35 | -799.35 | -3,304.46 | 205 | 3.02 |
| 2026/04/23 | 112.5 | -12 | -9.64 | 8,802 | 104,840.85 | 2,504 | 28.45 | 30,304.85 | 28.91 | 29,363.2 | 28.01 | -941.65 | -3,760.58 | 191 | 2.17 |
| 2026/04/22 | 124.5 | +11 | +9.69 | 4,413 | 54,472.4 | 839 | 19.01 | 10,265.25 | 18.84 | 10,412.05 | 19.11 | +146.8 | +1,749.7 | 0 | 0 |
| 2026/04/21 | 113.5 | +10 | +9.66 | 6,231 | 68,802.05 | 2,272 | 36.46 | 24,672.8 | 35.86 | 25,240.6 | 36.69 | +567.8 | +2,499.12 | 0 | 0 |
| 2026/04/20 | 103.5 | -1.5 | -1.43 | 2,519 | 26,719.6 | 581 | 23.06 | 6,221.35 | 23.28 | 6,137.4 | 22.97 | -83.95 | -1,444.92 | 0 | 0 |
| 2026/04/17 | 105 | -0.5 | -0.47 | 4,921 | 52,472.2 | 2,657 | 53.99 | 28,296.6 | 53.93 | 28,330.25 | 53.99 | +33.65 | +126.65 | 0 | 0 |
| 2026/04/16 | 105.5 | +7.5 | +7.65 | 7,264 | 76,762.66 | 3,815 | 52.52 | 40,026.95 | 52.14 | 40,419.15 | 52.65 | +392.2 | +1,028.05 | 6 | 0.08 |
| 2026/04/15 | 98 | -1 | -1.01 | 1,879 | 18,789.28 | 1,009 | 53.7 | 10,111.48 | 53.82 | 10,107.23 | 53.79 | -4.25 | -42.12 | 8 | 0.43 |
| 2026/04/14 | 99 | +0.1 | +0.1 | 1,344 | 13,436.52 | 653 | 48.59 | 6,531.04 | 48.61 | 6,529.29 | 48.59 | -1.75 | -26.8 | 0 | 0 |
| 2026/04/13 | 98.9 | +0.8 | +0.82 | 2,386 | 24,053.67 | 1,293 | 54.19 | 13,043.95 | 54.23 | 13,046.52 | 54.24 | +2.57 | +19.88 | 3 | 0.13 |
| 2026/04/10 | 98.1 | +2.8 | +2.94 | 2,323 | 22,894.67 | 1,115 | 48 | 10,944.81 | 47.81 | 11,008.31 | 48.08 | +63.5 | +569.51 | 4 | 0.17 |
| 2026/04/09 | 95.3 | -3.5 | -3.54 | 1,356 | 13,066.04 | 446 | 32.89 | 4,303.6 | 32.94 | 4,310.9 | 32.99 | +7.3 | +163.68 | 7 | 0.52 |
| 2026/04/08 | 98.8 | +8.4 | +9.29 | 1,612 | 15,622.3 | 475 | 29.47 | 4,591.89 | 29.39 | 4,615.28 | 29.54 | +23.39 | +492.42 | 0 | 0 |
| 2026/04/07 | 90.4 | -1.6 | -1.74 | 1,009 | 9,195.75 | 346 | 34.29 | 3,158.11 | 34.34 | 3,157.76 | 34.34 | -0.35 | -10.12 | 1 | 0.1 |
| 2026/04/02 | 92 | -2.6 | -2.75 | 1,065 | 9,965.33 | 481 | 45.16 | 4,506.35 | 45.22 | 4,513.09 | 45.29 | +6.74 | +140.12 | 10 | 0.94 |
| 2026/04/01 | 94.6 | +3.8 | +4.19 | 1,967 | 18,627.6 | 1,138 | 57.85 | 10,761.43 | 57.77 | 10,791.34 | 57.93 | +29.91 | +262.83 | 10 | 0.51 |
| 2026/03/31 | 90.8 | -6 | -6.2 | 1,507 | 14,033.1 | 494 | 32.78 | 4,604.9 | 32.81 | 4,644.11 | 33.09 | +39.21 | +793.72 | 1 | 0.07 |
| 2026/03/30 | 96.8 | -3.1 | -3.1 | 1,043 | 10,142.15 | 394 | 37.78 | 3,831.94 | 37.78 | 3,830.43 | 37.77 | -1.51 | -38.32 | 2 | 0.19 |
| 2026/03/27 | 99.9 | -0.6 | -0.6 | 1,448 | 14,432.37 | 847 | 58.49 | 8,453.47 | 58.57 | 8,449.81 | 58.55 | -3.66 | -43.21 | 0 | 0 |
| 2026/03/26 | 100.5 | +2.1 | +2.13 | 3,440 | 35,285.25 | 2,075 | 60.32 | 21,277.95 | 60.3 | 21,282.45 | 60.32 | +4.5 | +21.69 | 3 | 0.09 |
| 2026/03/25 | 98.4 | +1.4 | +1.44 | 1,227 | 12,170.09 | 597 | 48.66 | 5,921.62 | 48.66 | 5,914.27 | 48.6 | -7.35 | -123.12 | 0 | 0 |
| 2026/03/24 | 97 | -0.4 | -0.41 | 2,184 | 21,631.84 | 1,466 | 67.12 | 14,548.61 | 67.26 | 14,508.03 | 67.07 | -40.58 | -276.81 | 1 | 0.05 |
| 2026/03/23 | 97.4 | -3.1 | -3.08 | 1,808 | 17,812.06 | 863 | 47.73 | 8,522.79 | 47.85 | 8,517.58 | 47.82 | -5.21 | -60.37 | 2 | 0.11 |
| 2026/03/20 | 100.5 | +4.3 | +4.47 | 4,489 | 45,447.47 | 2,367 | 52.73 | 23,845.5 | 52.47 | 23,990.56 | 52.79 | +145.06 | +612.84 | 3 | 0.07 |
| 2026/03/19 | 96.2 | -4.3 | -4.28 | 2,600 | 25,362.82 | 656 | 25.23 | 6,412.18 | 25.28 | 6,406.15 | 25.26 | -6.03 | -91.92 | 0 | 0 |
| 2026/03/18 | 100.5 | +0.5 | +0.5 | 1,862 | 18,731.78 | 814 | 43.72 | 8,186.69 | 43.7 | 8,187.11 | 43.71 | +0.42 | +5.16 | 0 | 0 |
| 2026/03/17 | 100 | +0 | +0 | 1,442 | 14,572.18 | 517 | 35.85 | 5,224.88 | 35.86 | 5,237.11 | 35.94 | +12.23 | +236.56 | 0 | 0 |
| 2026/03/16 | 100 | -1 | -0.99 | 1,299 | 12,998.98 | 683 | 52.58 | 6,842.28 | 52.64 | 6,847.15 | 52.67 | +4.87 | +71.3 | 0 | 0 |
| 2026/03/13 | 101 | -0.5 | -0.49 | 1,256 | 12,608.5 | 460 | 36.62 | 4,603.37 | 36.51 | 4,618.64 | 36.63 | +15.27 | +331.96 | 0 | 0 |
| 2026/03/12 | 101.5 | -2.5 | -2.4 | 1,321 | 13,417.6 | 499 | 37.77 | 5,071.3 | 37.8 | 5,082.35 | 37.88 | +11.05 | +221.44 | 1 | 0.08 |
| 2026/03/11 | 104 | +4.3 | +4.31 | 1,384 | 14,282.65 | 411 | 29.7 | 4,229.7 | 29.61 | 4,246.9 | 29.73 | +17.2 | +418.49 | 5 | 0.36 |
| 2026/03/10 | 99.7 | +3.1 | +3.21 | 1,433 | 14,363.43 | 689 | 48.08 | 6,907.47 | 48.09 | 6,907.4 | 48.09 | -0.07 | -1.02 | 8 | 0.56 |
| 2026/03/09 | 96.6 | -8.9 | -8.44 | 2,650 | 25,414.48 | 804 | 30.34 | 7,708.98 | 30.33 | 7,757.14 | 30.52 | +48.16 | +599 | 0 | 0 |
| 2026/03/06 | 105.5 | -1 | -0.94 | 1,234 | 13,107.8 | 645 | 52.27 | 6,849.05 | 52.25 | 6,856.95 | 52.31 | +7.9 | +122.48 | 1 | 0.08 |
| 2026/03/05 | 106.5 | -0.5 | -0.47 | 3,072 | 33,159.1 | 1,323 | 43.07 | 14,268.7 | 43.03 | 14,319.75 | 43.18 | +51.05 | +385.87 | 5 | 0.16 |
| 2026/03/04 | 107 | -11.5 | -9.7 | 4,132 | 45,512.35 | 1,505 | 36.42 | 16,684.05 | 36.66 | 16,743.65 | 36.79 | +59.6 | +396.01 | 1 | 0.02 |
| 2026/03/03 | 118.5 | +1.5 | +1.28 | 3,501 | 42,046.55 | 2,048 | 58.5 | 24,603.25 | 58.51 | 24,595.55 | 58.5 | -7.7 | -37.6 | 4 | 0.11 |
| 2026/03/02 | 117 | -4 | -3.31 | 2,048 | 23,996.45 | 643 | 31.4 | 7,512.6 | 31.31 | 7,559.15 | 31.5 | +46.55 | +723.95 | 0 | 0 |
| 2026/02/26 | 121 | +0 | +0 | 2,918 | 35,663.1 | 1,376 | 47.16 | 16,801 | 47.11 | 16,802.6 | 47.11 | +1.6 | +11.63 | 6 | 0.21 |
| 2026/02/25 | 121 | +2 | +1.68 | 2,823 | 34,076.6 | 1,186 | 42.01 | 14,317.85 | 42.02 | 14,323.45 | 42.03 | +5.6 | +47.22 | 6 | 0.21 |
| 2026/02/24 | 119 | -0.5 | -0.42 | 2,430 | 29,190.5 | 988 | 40.66 | 11,891.85 | 40.74 | 11,887.75 | 40.72 | -4.1 | -41.5 | 1 | 0.04 |
| 2026/02/23 | 119.5 | -1 | -0.83 | 2,699 | 32,310.3 | 945 | 35.01 | 11,291.25 | 34.95 | 11,343.65 | 35.11 | +52.4 | +554.5 | 2 | 0.07 |
| 2026/02/11 | 120.5 | -3 | -2.43 | 3,160 | 38,598.3 | 1,373 | 43.45 | 16,826.55 | 43.59 | 16,807.4 | 43.54 | -19.15 | -139.48 | 2 | 0.06 |
| 2026/02/10 | 123.5 | -2.5 | -1.98 | 5,071 | 64,465.95 | 2,882 | 56.83 | 36,848 | 57.16 | 36,742.2 | 56.99 | -105.8 | -367.11 | 4 | 0.08 |
| 2026/02/09 | 126 | +1.5 | +1.2 | 7,666 | 99,483.25 | 4,693 | 61.22 | 61,041.4 | 61.36 | 60,700.05 | 61.02 | -341.35 | -727.36 | 5 | 0.07 |
| 2026/02/06 | 124.5 | -10 | -7.43 | 12,279 | 157,025.5 | 6,368 | 51.86 | 81,431.25 | 51.86 | 81,519.1 | 51.91 | +87.85 | +137.96 | 34 | 0.28 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
