3528
88
TWD+0.30 (0.34%)
2025.05.02收盤
安馳－現股當沖
安馳最新現股當沖狀況
整理安馳最新(2025/05/02) 當沖狀況。整體成交張數為8,878張，佔整體市場成交張數的75.71%。當日現股當沖之總損益為-2.29萬元、每張平均損益則為-3元。
開盤價
90
收盤價
88
當日範圍
85.4 - 91.5
成交張數
11,727
開盤價(昨)
90
收盤價(昨)
87.7
昨日範圍
85 - 91.9
成交張數(昨)
17,319
成交金額
10.33億
成交金額(昨)
15.27億
52週範圍
46.2 - 89.7
發行股數
6664萬
市值
59億
現股當沖－歷史逐日資訊
開盤價
90
收盤價
88
成交張數
11,727
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(%) | ||||||
| 2025/05/02 | 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 | 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 | -- | -- |
| 2024/12/10 | 51.1 | -0.4 | -0.78 | 33 | 170.18 | 1 | 3 | 5.12 | 3.01 | 5.11 | 3 | -0.01 | -100 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2024/12/02 | 51.1 | -0.1 | -0.2 | 48 | 243.52 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2024/11/26 | 51 | +0 | +0 | 13 | 66.26 | 1 | 7.69 | 5.1 | 7.7 | 5.1 | 7.7 | +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。
