3528
79.7
TWD+0.80 (1.01%)
2025.07.04收盤
安馳－現股當沖
安馳最新現股當沖狀況
整理安馳最新(2025/07/04) 當沖狀況。整體成交張數為2,884張，佔整體市場成交張數的68.8%。當日現股當沖之總損益為+5.43萬元、每張平均損益則為+19元。
開盤價
79
收盤價
79.7
當日範圍
79 - 83.2
成交張數
4,192
開盤價(昨)
78.2
收盤價(昨)
78.9
昨日範圍
77.9 - 80.4
成交張數(昨)
1,403
成交金額
3.40億
成交金額(昨)
1.11億
52週範圍
46.2 - 95.4
發行股數
6664萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
79
收盤價
79.7
成交張數
4,192
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(%) | ||||||
| 2025/07/04 | 79.7 | +0.8 | +1.01 | 4,192 | 33,961.23 | 2,884 | 68.8 | 23,367.32 | 68.81 | 23,372.75 | 68.82 | +5.43 | +18.83 | 11 | 0.26 |
| 2025/07/03 | 78.9 | +1.1 | +1.41 | 1,403 | 11,093.85 | 668 | 47.63 | 5,278.83 | 47.58 | 5,284.04 | 47.63 | +5.21 | +77.99 | 1 | 0.07 |
| 2025/07/02 | 77.8 | +2.7 | +3.6 | 1,095 | 8,439.93 | 379 | 34.62 | 2,898.97 | 34.35 | 2,909.68 | 34.48 | +10.71 | +282.59 | 0 | 0 |
| 2025/07/01 | 75.1 | +0 | +0 | 582 | 4,413.9 | 230 | 39.54 | 1,747.3 | 39.59 | 1,745.83 | 39.55 | -1.47 | -63.91 | 0 | 0 |
| 2025/06/30 | 75.1 | -1.9 | -2.47 | 841 | 6,378.99 | 335 | 39.84 | 2,542.18 | 39.85 | 2,542.07 | 39.85 | -0.11 | -3.28 | 0 | 0 |
| 2025/06/27 | 77 | +1.3 | +1.72 | 3,308 | 26,042.05 | 2,044 | 61.79 | 16,074.71 | 61.73 | 16,093.07 | 61.8 | +18.36 | +89.82 | 4 | 0.12 |
| 2025/06/26 | 75.7 | +1.2 | +1.61 | 870 | 6,604.74 | 420 | 48.29 | 3,185.31 | 48.23 | 3,191.4 | 48.32 | +6.09 | +145 | 0 | 0 |
| 2025/06/25 | 74.5 | -0.6 | -0.8 | 824 | 6,193.77 | 32 | 3.88 | 113.12 | 1.83 | 112.92 | 1.82 | -0.2 | -64.06 | 0 | 0 |
| 2025/06/24 | 75.1 | +0.3 | +0.4 | 751 | 5,703.01 | 348 | 46.34 | 2,648.21 | 46.44 | 2,644.07 | 46.36 | -4.14 | -118.97 | 0 | 0 |
| 2025/06/23 | 74.8 | -0.4 | -0.53 | 496 | 3,714.86 | 242 | 48.78 | 1,809.29 | 48.7 | 1,813.73 | 48.82 | +4.44 | +183.47 | 0 | 0 |
| 2025/06/20 | 75.2 | -1.3 | -1.7 | 713 | 5,430.1 | 314 | 44.02 | 2,391.88 | 44.05 | 2,398.04 | 44.16 | +6.16 | +196.18 | 1 | 0.14 |
| 2025/06/19 | 76.5 | -1.5 | -1.92 | 1,128 | 8,755.31 | 437 | 38.74 | 3,405.92 | 38.9 | 3,397.43 | 38.8 | -8.49 | -194.28 | 1 | 0.09 |
| 2025/06/18 | 78 | -2.6 | -3.23 | 1,595 | 12,627.12 | 413 | 25.9 | 3,277.98 | 25.96 | 3,265.33 | 25.86 | -12.65 | -306.3 | 0 | 0 |
| 2025/06/17 | 80.6 | -0.6 | -0.74 | 688 | 5,603.24 | 331 | 48.09 | 2,696.29 | 48.12 | 2,694.33 | 48.09 | -1.96 | -59.21 | 0 | 0 |
| 2025/06/16 | 81.2 | +0.2 | +0.25 | 965 | 7,811.6 | 549 | 56.9 | 4,446.03 | 56.92 | 4,452.59 | 57 | +6.56 | +119.49 | 0 | 0 |
| 2025/06/13 | 81 | -3.4 | -4.03 | 1,653 | 13,586.25 | 567 | 34.31 | 4,669.54 | 34.37 | 4,646.52 | 34.2 | -23.02 | -406 | 0 | 0 |
| 2025/06/12 | 84.4 | +0.5 | +0.6 | 3,120 | 26,672.51 | 1,836 | 58.85 | 15,694.95 | 58.84 | 15,694.84 | 58.84 | -0.11 | -0.6 | 0 | 0 |
| 2025/06/11 | 83.9 | +0.6 | +0.72 | 3,722 | 31,125.32 | 2,609 | 70.09 | 21,827.03 | 70.13 | 21,829.59 | 70.13 | +2.56 | +9.81 | 1 | 0.03 |
| 2025/06/10 | 83.3 | +0.4 | +0.48 | 1,906 | 15,794.88 | 1,162 | 60.97 | 9,638.38 | 61.02 | 9,633.59 | 60.99 | -4.79 | -41.22 | 1 | 0.05 |
| 2025/06/09 | 82.9 | +0.6 | +0.73 | 1,027 | 8,400.03 | 505 | 49.19 | 4,129.01 | 49.15 | 4,138.55 | 49.27 | +9.54 | +188.91 | 1 | 0.1 |
| 2025/06/06 | 82.3 | -2.1 | -2.49 | 1,032 | 8,568.83 | 502 | 48.63 | 4,168.47 | 48.65 | 4,167.2 | 48.63 | -1.27 | -25.3 | 0 | 0 |
| 2025/06/05 | 84.4 | -2.9 | -3.32 | 2,394 | 20,627.17 | 1,334 | 55.72 | 11,506.7 | 55.78 | 11,494.37 | 55.72 | -12.33 | -92.43 | 1 | 0.04 |
| 2025/06/04 | 87.3 | +1.4 | +1.63 | 4,058 | 35,050.39 | 3,012 | 74.22 | 26,013.15 | 74.22 | 26,026.66 | 74.25 | +13.51 | +44.85 | 2 | 0.05 |
| 2025/06/03 | 85.9 | +3.9 | +4.76 | 4,140 | 35,484.98 | 2,619 | 63.27 | 22,416.26 | 63.17 | 22,483.6 | 63.36 | +67.34 | +257.12 | 11 | 0.27 |
| 2025/06/02 | 82 | -0.5 | -0.61 | 1,788 | 14,643.44 | 1,008 | 56.37 | 8,246.66 | 56.32 | 8,269.42 | 56.47 | +22.76 | +225.79 | 5 | 0.28 |
| 2025/05/29 | 82.5 | -2.4 | -2.83 | 2,414 | 20,114.87 | 1,221 | 50.58 | 10,198.27 | 50.7 | 10,191.29 | 50.67 | -6.98 | -57.17 | 2 | 0.08 |
| 2025/05/28 | 84.9 | -1.3 | -1.51 | 3,104 | 26,806.34 | 2,061 | 66.4 | 17,830.72 | 66.52 | 17,821.68 | 66.48 | -9.04 | -43.86 | 2 | 0.06 |
| 2025/05/27 | 86.2 | -1.5 | -1.71 | 5,014 | 44,132.65 | 3,700 | 73.79 | 32,572.76 | 73.81 | 32,635.28 | 73.95 | +62.52 | +168.97 | 16 | 0.32 |
| 2025/05/26 | 87.7 | -2.5 | -2.77 | 2,270 | 20,168.14 | 1,166 | 51.37 | 10,377.12 | 51.45 | 10,359.69 | 51.37 | -17.43 | -149.49 | 17 | 0.75 |
| 2025/05/23 | 90.2 | -1.8 | -1.96 | 5,459 | 49,798.81 | 3,908 | 71.59 | 35,638.83 | 71.57 | 35,649.74 | 71.59 | +10.91 | +27.92 | 11 | 0.2 |
| 2025/05/22 | 92 | +1 | +1.1 | 3,260 | 29,367.58 | 2,169 | 66.53 | 19,485.35 | 66.35 | 19,527.25 | 66.49 | +41.9 | +193.18 | 8 | 0.25 |
| 2025/05/21 | 91 | +3.5 | +4 | 9,572 | 86,888.73 | 7,146 | 74.66 | 64,838.84 | 74.62 | 64,894.52 | 74.69 | +55.68 | +77.92 | 41 | 0.43 |
| 2025/05/20 | 87.5 | -0.5 | -0.57 | 3,505 | 31,088.08 | 2,591 | 73.92 | 22,978.5 | 73.91 | 22,984.66 | 73.93 | +6.16 | +23.77 | 10 | 0.29 |
| 2025/05/19 | 88 | -3 | -3.3 | 5,111 | 45,006.39 | 3,282 | 64.21 | 28,890.3 | 64.19 | 28,938.99 | 64.3 | +48.69 | +148.35 | 13 | 0.25 |
| 2025/05/16 | 91 | -0.1 | -0.11 | 9,779 | 88,119.34 | 7,397 | 75.64 | 66,559.41 | 75.53 | 66,776.16 | 75.78 | +216.75 | +293.02 | 28 | 0.29 |
| 2025/05/15 | 91.1 | -4.3 | -4.51 | 10,994 | 103,207.83 | 7,084 | 64.43 | 66,490.74 | 64.42 | 66,388.56 | 64.33 | -102.18 | -144.24 | 15 | 0.14 |
| 2025/05/14 | 95.4 | +3.4 | +3.7 | 17,283 | 164,471.88 | 12,475 | 72.18 | 118,508.58 | 72.05 | 118,718.19 | 72.18 | +209.61 | +168.02 | 42 | 0.24 |
| 2025/05/13 | 92 | +1.5 | +1.66 | 17,003 | 159,234.3 | 13,035 | 76.66 | 122,005.57 | 76.62 | 122,154.96 | 76.71 | +149.39 | +114.61 | 41 | 0.24 |
| 2025/05/12 | 90.5 | +0.2 | +0.22 | 10,876 | 98,620.5 | 8,493 | 78.09 | 76,973.33 | 78.05 | 77,049.16 | 78.13 | +75.83 | +89.29 | 41 | 0.38 |
| 2025/05/09 | 90.3 | -1 | -1.1 | 29,874 | 278,024.17 | 24,269 | 81.24 | 225,915.63 | 81.26 | 225,544.12 | 81.12 | -371.51 | -153.08 | 74 | 0.25 |
| 2025/05/08 | 91.3 | +5.7 | +6.66 | 29,635 | 270,590.14 | 23,870 | 80.55 | 217,741.24 | 80.47 | 218,149.69 | 80.62 | +408.45 | +171.11 | 101 | 0.34 |
| 2025/05/07 | 85.6 | +1.8 | +2.15 | 15,565 | 133,119.93 | 12,599 | 80.94 | 107,744.96 | 80.94 | 107,763.23 | 80.95 | +18.27 | +14.5 | 30 | 0.19 |
| 2025/05/06 | 83.8 | +4.6 | +5.81 | 12,177 | 101,087.82 | 9,345 | 76.74 | 77,347.4 | 76.52 | 77,758.83 | 76.92 | +411.43 | +440.27 | 39 | 0.32 |
| 2025/05/05 | 79.2 | -8.8 | -10 | 7,275 | 59,749.66 | 3,945 | 54.22 | 32,498.69 | 54.39 | 32,438.92 | 54.29 | -59.77 | -151.51 | 6 | 0.08 |
| 2025/05/02 | 88 | +0.3 | +0.34 | 11,727 | 103,310.04 | 8,878 | 75.71 | 78,204.35 | 75.7 | 78,202.06 | 75.7 | -2.29 | -2.58 | 14 | 0.12 |
| 2025/04/30 | 87.7 | -1.3 | -1.46 | 17,319 | 152,674.92 | 13,353 | 77.1 | 117,704.74 | 77.1 | 117,657.43 | 77.06 | -47.31 | -35.43 | 67 | 0.39 |
| 2025/04/29 | 89 | -0.7 | -0.78 | 51,410 | 468,499.76 | 41,546 | 80.81 | 378,979.66 | 80.89 | 377,825.51 | 80.65 | -1,154.15 | -277.8 | 76 | 0.15 |
| 2025/04/28 | 89.7 | +8.1 | +9.93 | 20,007 | 176,182.32 | 14,594 | 72.95 | 128,268.67 | 72.8 | 128,817.84 | 73.12 | +549.17 | +376.3 | 26 | 0.13 |
| 2025/04/25 | 81.6 | +7.4 | +9.97 | 17,104 | 135,127.64 | 12,453 | 72.81 | 97,972.98 | 72.5 | 98,506.91 | 72.9 | +533.93 | +428.76 | 15 | 0.09 |
| 2025/04/24 | 74.2 | +6.7 | +9.93 | 21,631 | 155,795.32 | 15,480 | 71.56 | 110,978.49 | 71.23 | 111,429.12 | 71.52 | +450.63 | +291.1 | 69 | 0.32 |
| 2025/04/23 | 67.5 | +6.1 | +9.93 | 2,575 | 17,165.83 | 790 | 30.68 | 5,207.17 | 30.33 | 5,268.73 | 30.69 | +61.56 | +779.24 | 0 | 0 |
| 2025/04/22 | 61.4 | -1.2 | -1.92 | 2,671 | 16,722.12 | 1,716 | 64.26 | 10,765.95 | 64.38 | 10,752.09 | 64.3 | -13.86 | -80.77 | 2 | 0.07 |
| 2025/04/21 | 62.6 | -5.8 | -8.48 | 4,227 | 27,398.16 | 2,549 | 60.31 | 16,518.99 | 60.29 | 16,480.14 | 60.15 | -38.85 | -152.41 | 10 | 0.24 |
| 2025/04/18 | 68.4 | -1 | -1.44 | 22,979 | 156,892.17 | 18,931 | 82.38 | 129,327.28 | 82.43 | 129,309.88 | 82.42 | -17.4 | -9.19 | 70 | 0.3 |
| 2025/04/17 | 69.4 | +6.3 | +9.98 | 6,807 | 44,064.97 | 4,208 | 61.82 | 26,971.85 | 61.21 | 27,168.01 | 61.65 | +196.16 | +466.16 | 27 | 0.4 |
| 2025/04/16 | 63.1 | +0.8 | +1.28 | 7,890 | 51,463.04 | 5,719 | 72.49 | 37,329.05 | 72.54 | 37,466.6 | 72.8 | +137.55 | +240.51 | 33 | 0.42 |
| 2025/04/15 | 62.3 | +5.6 | +9.88 | 1,584 | 9,701.44 | 521 | 32.89 | 3,161.97 | 32.59 | 3,194.38 | 32.93 | +32.41 | +622.07 | 2 | 0.13 |
| 2025/04/14 | 56.7 | +0.1 | +0.18 | 3,128 | 18,123.44 | 1,476 | 47.19 | 8,566.21 | 47.27 | 8,561.12 | 47.24 | -5.09 | -34.49 | 2 | 0.06 |
| 2025/04/11 | 56.6 | -5.9 | -9.44 | 2,657 | 14,989.44 | 859 | 32.33 | 4,844.74 | 32.32 | 4,864.31 | 32.45 | +19.57 | +227.82 | 0 | 0 |
| 2025/04/10 | 62.5 | +5.6 | +9.84 | 3,155 | 19,550.63 | 1,174 | 37.21 | 7,258.84 | 37.13 | 7,299.61 | 37.34 | +40.77 | +347.27 | 2 | 0.06 |
| 2025/04/09 | 56.9 | -6.3 | -9.97 | 435 | 2,474.8 | 8 | 1.84 | 45.52 | 1.84 | 45.52 | 1.84 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 63.2 | -7 | -9.97 | 493 | 3,115.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 70.2 | -7.7 | -9.88 | 64 | 448.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 77.9 | +6.4 | +8.95 | 7,747 | 58,471.89 | 5,471 | 70.62 | 41,095.06 | 70.28 | 41,442.8 | 70.88 | +347.74 | +635.61 | 19 | 0.25 |
| 2025/03/14 | 83.4 | +7.5 | +9.88 | 15,340 | 123,580.05 | 10,942 | 71.33 | 87,583.97 | 70.87 | 88,189.14 | 71.36 | +605.17 | +553.07 | 28 | 0.18 |
| 2025/03/13 | 75.9 | +0 | +0 | 6,134 | 46,790.17 | 4,069 | 66.33 | 31,006.47 | 66.27 | 31,053.02 | 66.37 | +46.55 | +114.4 | 18 | 0.29 |
| 2025/03/12 | 75.9 | +1.5 | +2.02 | 20,633 | 160,402 | 16,038 | 77.73 | 124,794.41 | 77.8 | 124,821.1 | 77.82 | +26.69 | +16.64 | 286 | 1.39 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/02/18 | 54.2 | +0 | +0 | 71 | 386.25 | 5 | 7.03 | 27.16 | 7.03 | 27.21 | 7.04 | +0.05 | +100 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/02/07 | 51.2 | +0 | +0 | 30 | 155.01 | 2 | 6.56 | 10.16 | 6.55 | 10.24 | 6.61 | +0.08 | +400 | -- | -- |
| 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 | -- | -- |
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。
