3528
75.9
TWD+1.50 (2.02%)
2025.03.12收盤
安馳－現股當沖
安馳最新現股當沖狀況
整理安馳最新(2025/03/11) 當沖狀況。整體成交張數為6,921張，佔整體市場成交張數的55.52%。當日現股當沖之總損益為+287萬元、每張平均損益則為+415元。
開盤價
75.9
收盤價
75.9
當日範圍
74.1 - 81.5
成交張數
20,556
開盤價(昨)
71.2
收盤價(昨)
74.4
昨日範圍
67 - 74.4
成交張數(昨)
12,466
成交金額
15.98億
成交金額(昨)
8.88億
52週範圍
44.85 - 75.9
發行股數
6663萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
75.9
收盤價
75.9
成交張數
20,556
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(%) | ||||||
| 2025/03/11 | 74.4 | +6.7 | +9.9 | 12,466 | 88,815.08 | 6,921 | 55.52 | 49,042.64 | 55.22 | 49,330.12 | 55.54 | +287.48 | +415.37 | 111 | 0.89 |
| 2025/03/10 | 67.7 | +6.1 | +9.9 | 2,054 | 13,907.74 | 2 | 0.1 | 13.54 | 0.1 | 13.54 | 0.1 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 61.6 | +5.6 | +10 | 4,828 | 29,460.23 | 1,453 | 30.1 | 8,819.84 | 29.94 | 8,860.65 | 30.08 | +40.81 | +280.87 | 0 | 0 |
| 2025/03/06 | 56 | +0.5 | +0.9 | 227 | 1,272.29 | 41 | 18.05 | 230 | 18.08 | 229.97 | 18.08 | -0.03 | -7.32 | 0 | 0 |
| 2025/03/05 | 55.5 | +0 | +0 | 178 | 990.12 | 29 | 16.29 | 161.41 | 16.3 | 161.24 | 16.28 | -0.17 | -58.62 | 0 | 0 |
| 2025/03/04 | 55.5 | +0.1 | +0.18 | 187 | 1,029.02 | 37 | 19.83 | 202.84 | 19.71 | 204.4 | 19.86 | +1.56 | +421.62 | 0 | 0 |
| 2025/03/03 | 55.4 | +1.7 | +3.17 | 189 | 1,033.15 | 27 | 14.3 | 148.34 | 14.36 | 148.86 | 14.41 | +0.52 | +192.59 | 0 | 0 |
| 2025/02/27 | 53.7 | -0.1 | -0.19 | 76 | 408.88 | 2 | 2.63 | 10.71 | 2.62 | 10.78 | 2.64 | +0.07 | +350 | 0 | 0 |
| 2025/02/26 | 53.8 | +0.5 | +0.94 | 89 | 476.69 | 2 | 2.26 | 10.75 | 2.26 | 10.77 | 2.26 | +0.02 | +100 | 0 | 0 |
| 2025/02/25 | 53.3 | -0.3 | -0.56 | 83 | 443.98 | 2 | 2.41 | 10.65 | 2.4 | 10.69 | 2.41 | +0.04 | +200 | 0 | 0 |
| 2025/02/24 | 53.6 | +0.4 | +0.75 | 59 | 316.21 | 12 | 20.25 | 63.72 | 20.15 | 64.19 | 20.3 | +0.47 | +391.67 | 0 | 0 |
| 2025/02/21 | 53.2 | +0.1 | +0.19 | 67 | 357.71 | 6 | 8.97 | 32.11 | 8.98 | 32.12 | 8.98 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/20 | 53.1 | -0.7 | -1.3 | 176 | 938.36 | 18 | 10.22 | 95.68 | 10.2 | 96.36 | 10.27 | +0.68 | +377.78 | 0 | 0 |
| 2025/02/19 | 53.8 | -0.4 | -0.74 | 193 | 1,047.32 | 15 | 7.77 | 81.33 | 7.77 | 81.43 | 7.78 | +0.1 | +66.67 | 0 | 0 |
| 2025/02/18 | 54.2 | +0 | +0 | 71 | 386.25 | 5 | 7.03 | 27.16 | 7.03 | 27.21 | 7.04 | +0.05 | +100 | 0 | 0 |
| 2025/02/17 | 54.2 | +0 | +0 | 288 | 1,584.02 | 70 | 24.28 | 384.03 | 24.24 | 382.74 | 24.16 | -1.29 | -184.29 | 0 | 0 |
| 2025/02/14 | 54.2 | -0.3 | -0.55 | 189 | 1,025.62 | 15 | 7.95 | 81.65 | 7.96 | 81.49 | 7.95 | -0.16 | -106.67 | 0 | 0 |
| 2025/02/13 | 54.5 | +0.7 | +1.3 | 238 | 1,289 | 33 | 13.86 | 179.1 | 13.89 | 179 | 13.89 | -0.1 | -30.3 | 0 | 0 |
| 2025/02/12 | 53.8 | +0.5 | +0.94 | 383 | 2,074.57 | 61 | 15.93 | 330.12 | 15.91 | 330.24 | 15.92 | +0.12 | +19.67 | 0 | 0 |
| 2025/02/11 | 53.3 | +2.2 | +4.31 | 571 | 3,075.62 | 93 | 16.29 | 501.09 | 16.29 | 500.99 | 16.29 | -0.1 | -10.75 | 0 | 0 |
| 2025/02/10 | 51.1 | -0.1 | -0.2 | 48 | 245.9 | 3 | 6.22 | 15.33 | 6.23 | 15.37 | 6.25 | +0.04 | +133.33 | 0 | 0 |
| 2025/02/07 | 51.2 | +0 | +0 | 30 | 155.01 | 2 | 6.56 | 10.16 | 6.55 | 10.24 | 6.61 | +0.08 | +400 | 0 | 0 |
| 2025/02/06 | 51.2 | +0.2 | +0.39 | 23 | 117.17 | 2 | 8.68 | 10.12 | 8.64 | 10.19 | 8.7 | +0.07 | +350 | 0 | 0 |
| 2025/02/05 | 51 | +0.1 | +0.2 | 15 | 76.53 | 1 | 6.67 | 5.1 | 6.66 | 5.1 | 6.66 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 50.9 | +0 | +0 | 11 | 57.92 | 3 | 26.32 | 15.23 | 26.3 | 15.27 | 26.36 | +0.04 | +133.33 | 0 | 0 |
| 2025/02/03 | 50.9 | -0.3 | -0.59 | 25 | 127.86 | 1 | 3.97 | 5.07 | 3.97 | 5.09 | 3.98 | +0.02 | +200 | 0 | 0 |
| 2025/01/22 | 51.2 | +0.1 | +0.2 | 11 | 57.64 | 1 | 8.91 | 5.11 | 8.87 | 5.15 | 8.93 | +0.04 | +400 | 0 | 0 |
| 2025/01/21 | 51.1 | +0.1 | +0.2 | 26 | 135.2 | 5 | 19.07 | 25.71 | 19.02 | 26.1 | 19.3 | +0.39 | +780 | 0 | 0 |
| 2025/01/20 | 51 | +0.3 | +0.59 | 12 | 61.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 50.7 | +0.1 | +0.2 | 21 | 108.51 | 1 | 4.67 | 5.08 | 4.68 | 5.07 | 4.67 | -0.01 | -100 | 0 | 0 |
| 2025/01/16 | 50.6 | +0.1 | +0.2 | 30 | 153.78 | 1 | 3.29 | 5.06 | 3.29 | 5.06 | 3.29 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 50.5 | -0.3 | -0.59 | 21 | 105.25 | 5 | 24.06 | 25.34 | 24.08 | 25.34 | 24.08 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 50.8 | +0.2 | +0.4 | 3 | 17.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 50.6 | -0.1 | -0.2 | 45 | 226.05 | 4 | 8.95 | 20.25 | 8.96 | 20.33 | 8.99 | +0.08 | +200 | 0 | 0 |
| 2025/01/10 | 50.7 | +0.2 | +0.4 | 16 | 79.74 | 1 | 6.34 | 5.05 | 6.33 | 5.07 | 6.36 | +0.02 | +200 | 0 | 0 |
| 2025/01/09 | 50.5 | +0 | +0 | 20 | 101.73 | 2 | 9.93 | 10.08 | 9.91 | 10.15 | 9.98 | +0.07 | +350 | 0 | 0 |
| 2025/01/08 | 50.5 | -0.4 | -0.79 | 63 | 319.47 | 4 | 6.33 | 20.17 | 6.31 | 20.3 | 6.35 | +0.13 | +325 | 0 | 0 |
| 2025/01/07 | 50.9 | -0.2 | -0.39 | 21 | 107.25 | 1 | 4.75 | 5.1 | 4.76 | 5.09 | 4.75 | -0.01 | -100 | 0 | 0 |
| 2025/01/06 | 51.1 | +0.1 | +0.2 | 24 | 122.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 51 | +0.1 | +0.2 | 35 | 180.17 | 2 | 5.64 | 10.16 | 5.64 | 10.18 | 5.65 | +0.02 | +100 | 0 | 0 |
| 2025/01/02 | 50.9 | -0.1 | -0.2 | 16 | 81.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 51 | +0.2 | +0.39 | 20 | 102.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 50.8 | -0.4 | -0.78 | 18 | 92.92 | 4 | 21.86 | 20.27 | 21.81 | 20.36 | 21.91 | +0.09 | +225 | 0 | 0 |
| 2024/12/27 | 51.2 | +0.1 | +0.2 | 10 | 51.41 | 1 | 9.99 | 5.12 | 9.96 | 5.14 | 10 | +0.02 | +200 | 0 | 0 |
| 2024/12/26 | 51.1 | +0.1 | +0.2 | 21 | 107.89 | 1 | 4.75 | 5.11 | 4.74 | 5.14 | 4.76 | +0.03 | +300 | 0 | 0 |
| 2024/12/25 | 51 | +0.2 | +0.39 | 19 | 97.53 | 2 | 10.5 | 10.17 | 10.43 | 10.26 | 10.52 | +0.09 | +450 | 0 | 0 |
| 2024/12/24 | 50.8 | +0 | +0 | 16 | 81.51 | 1 | 6.25 | 5.1 | 6.26 | 5.08 | 6.23 | -0.02 | -200 | 0 | 0 |
| 2024/12/23 | 50.8 | +0.8 | +1.6 | 26 | 131.85 | 2 | 7.64 | 10.04 | 7.61 | 10.16 | 7.71 | +0.12 | +600 | 0 | 0 |
| 2024/12/20 | 50 | -0.5 | -0.99 | 41 | 203.7 | 1 | 2.46 | 5.02 | 2.46 | 5 | 2.45 | -0.02 | -200 | 0 | 0 |
| 2024/12/19 | 50.5 | +0 | +0 | 61 | 307.66 | 1 | 1.63 | 5.02 | 1.63 | 5.05 | 1.64 | +0.03 | +300 | 0 | 0 |
| 2024/12/18 | 50.5 | -0.6 | -1.17 | 40 | 202.68 | 3 | 7.48 | 15.21 | 7.5 | 15.2 | 7.5 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/17 | 51.1 | +0.4 | +0.79 | 37 | 188.19 | 1 | 2.7 | 5.11 | 2.72 | 5.1 | 2.71 | -0.01 | -100 | 0 | 0 |
| 2024/12/16 | 50.7 | -0.5 | -0.98 | 43 | 220.77 | 2 | 4.62 | 10.28 | 4.66 | 10.24 | 4.64 | -0.04 | -200 | 0 | 0 |
| 2024/12/13 | 51.2 | -1.1 | -2.1 | 63 | 325.24 | 10 | 15.83 | 51.69 | 15.89 | 51.97 | 15.98 | +0.28 | +280 | 0 | 0 |
| 2024/12/12 | 52.3 | +0.8 | +1.55 | 62 | 322.81 | 10 | 16.1 | 51.93 | 16.09 | 51.84 | 16.06 | -0.09 | -90 | 0 | 0 |
| 2024/12/11 | 51.5 | +0.4 | +0.78 | 21 | 107.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 51.1 | -0.4 | -0.78 | 33 | 170.18 | 1 | 3 | 5.12 | 3.01 | 5.11 | 3 | -0.01 | -100 | 0 | 0 |
| 2024/12/09 | 51.5 | -0.7 | -1.34 | 55 | 284.14 | 7 | 12.71 | 36.01 | 12.67 | 36.13 | 12.72 | +0.12 | +171.43 | 0 | 0 |
| 2024/12/06 | 52.2 | +0.2 | +0.38 | 97 | 507.54 | 25 | 25.76 | 130.33 | 25.68 | 131.24 | 25.86 | +0.91 | +364 | 0 | 0 |
| 2024/12/05 | 52 | +0.7 | +1.36 | 50 | 260.43 | 12 | 23.8 | 62.22 | 23.89 | 61.7 | 23.69 | -0.52 | -433.33 | 0 | 0 |
| 2024/12/04 | 51.3 | +0.3 | +0.59 | 12 | 61.81 | 2 | 16.57 | 10.23 | 16.55 | 10.28 | 16.63 | +0.05 | +250 | 0 | 0 |
| 2024/12/03 | 51 | -0.1 | -0.2 | 47 | 241.64 | 3 | 6.36 | 15.36 | 6.36 | 15.34 | 6.35 | -0.02 | -66.67 | 0 | 0 |
| 2024/12/02 | 51.1 | -0.1 | -0.2 | 48 | 243.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/29 | 51.2 | +0.4 | +0.79 | 26 | 134.63 | 12 | 45.65 | 62.22 | 46.22 | 61.7 | 45.83 | -0.52 | -433.33 | 0 | 0 |
| 2024/11/28 | 50.8 | -0.1 | -0.2 | 39 | 198.29 | 1 | 2.56 | 5.1 | 2.57 | 5.09 | 2.57 | -0.01 | -100 | 0 | 0 |
| 2024/11/27 | 50.9 | -0.1 | -0.2 | 53 | 271.45 | 2 | 3.76 | 10.24 | 3.77 | 10.19 | 3.75 | -0.05 | -250 | 0 | 0 |
| 2024/11/26 | 51 | +0 | +0 | 13 | 66.26 | 1 | 7.69 | 5.1 | 7.7 | 5.1 | 7.7 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 51 | +0 | +0 | 36 | 184.24 | 2 | 5.54 | 10.2 | 5.54 | 10.22 | 5.55 | +0.02 | +100 | 0 | 0 |
| 2024/11/22 | 51 | +0.5 | +0.99 | 57 | 289.71 | 1 | 1.75 | 5.07 | 1.75 | 5.1 | 1.76 | +0.03 | +300 | 0 | 0 |
| 2024/11/21 | 50.5 | +0 | +0 | 35 | 176.79 | 3 | 8.57 | 15.17 | 8.58 | 15.18 | 8.59 | +0.01 | +33.33 | 0 | 0 |
| 2024/11/20 | 50.5 | +0 | +0 | 12 | 60.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 50.5 | +0.5 | +1 | 13 | 66.39 | 2 | 15.21 | 10.11 | 15.23 | 10.11 | 15.23 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 50 | -0.1 | -0.2 | 63 | 316.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 50.1 | -0.1 | -0.2 | 122 | 610.52 | 9 | 7.4 | 45.26 | 7.41 | 45.26 | 7.41 | +0 | +0 | 0 | 0 |
| 2024/11/14 | 50.2 | -0.2 | -0.4 | 74 | 374.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/13 | 50.4 | +0 | +0 | 59 | 299.43 | 6 | 10.11 | 30.24 | 10.1 | 30.28 | 10.11 | +0.04 | +66.67 | 0 | 0 |
| 2024/11/12 | 50.4 | -0.1 | -0.2 | 60 | 300.18 | 9 | 15.1 | 45.38 | 15.12 | 45.42 | 15.13 | +0.04 | +44.44 | 0 | 0 |
| 2024/11/11 | 50.5 | +0.2 | +0.4 | 81 | 406.57 | 7 | 8.61 | 35.07 | 8.63 | 35.06 | 8.62 | -0.01 | -7.14 | 0 | 0 |
| 2024/11/08 | 50.3 | -0.9 | -1.76 | 117 | 591.46 | 6 | 5.11 | 30.26 | 5.12 | 30.33 | 5.13 | +0.07 | +116.67 | 0 | 0 |
| 2024/11/07 | 51.2 | +0.4 | +0.79 | 29 | 145.82 | 5 | 17.53 | 25.53 | 17.51 | 25.58 | 17.54 | +0.05 | +100 | 0 | 0 |
| 2024/11/06 | 50.8 | +0.1 | +0.2 | 46 | 232.15 | 2 | 4.37 | 10.1 | 4.35 | 10.17 | 4.38 | +0.07 | +350 | 0 | 0 |
| 2024/11/05 | 50.7 | -0.7 | -1.36 | 11 | 56.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/04 | 51.4 | +0.4 | +0.78 | 29 | 146.37 | 3 | 10.46 | 15.11 | 10.32 | 15.42 | 10.54 | +0.31 | +1,033.33 | 0 | 0 |
| 2024/11/01 | 51 | +0.9 | +1.8 | 51 | 258.19 | 2 | 3.91 | 10.01 | 3.88 | 10.16 | 3.94 | +0.15 | +750 | 0 | 0 |
| 2024/10/30 | 50.1 | -0.8 | -1.57 | 135 | 680.79 | 8 | 5.94 | 40.57 | 5.96 | 40.43 | 5.94 | -0.14 | -175 | 0 | 0 |
| 2024/10/29 | 50.9 | -1.3 | -2.49 | 108 | 553.22 | 10 | 9.23 | 50.96 | 9.21 | 51.59 | 9.33 | +0.63 | +630 | 0 | 0 |
| 2024/10/28 | 52.2 | -0.4 | -0.76 | 55 | 290.24 | 1 | 1.8 | 5.24 | 1.81 | 5.22 | 1.8 | -0.02 | -200 | 0 | 0 |
| 2024/10/25 | 52.6 | +0.3 | +0.57 | 16 | 84.5 | 3 | 18.73 | 15.77 | 18.66 | 15.84 | 18.75 | +0.07 | +233.33 | 0 | 0 |
| 2024/10/24 | 52.3 | -0.5 | -0.95 | 102 | 532.07 | 11 | 10.83 | 57.72 | 10.85 | 57.7 | 10.84 | -0.02 | -18.18 | 0 | 0 |
| 2024/10/23 | 52.8 | +0.5 | +0.96 | 127 | 673.98 | 22 | 17.32 | 116.69 | 17.31 | 116.97 | 17.36 | +0.28 | +127.27 | 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。
