首頁>台灣股市>安馳>交易資訊 - 現股當沖

3528

117.5

TWD

+4.00 (3.52%)

2026.05.29收盤

安馳－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

安馳最新現股當沖狀況

整理安馳最新(2026/04/24) 當沖狀況。整體成交張數為188張，佔整體市場成交張數的32.87%。當日現股當沖之總損益為+3.28萬元、每張平均損益則為+174元。

開盤價

122.5

收盤價

117.5

當日範圍

104 - 122.5

成交張數

5,404

開盤價(昨)

112.5

收盤價(昨)

113.5

昨日範圍

111 - 113.5

成交張數(昨)

1,152

成交金額

6.05億

成交金額(昨)

1.30億

52週範圍

61.8 - 117.5

發行股數

6664萬

市值

78億

現股當沖－歷史逐日資訊

開盤價

122.5

收盤價

117.5

成交張數

5,404

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	76.3	+1.2	+1.6	572	4,338.34	188	32.87	1,424.52	32.84	1,427.8	32.91	+3.28	+174.47	0	0
2026/04/23	75.1	-0.3	-0.4	862	6,511.5	203	23.55	1,525.8	23.43	1,539.97	23.65	+14.17	+698.03	2	0.23
2026/04/22	75.4	+2.1	+2.86	575	4,296.87	55	9.57	408.15	9.5	412.2	9.59	+4.05	+736.36	1	0.17
2026/04/21	73.3	+1.3	+1.81	334	2,423.69	30	8.99	217.08	8.96	217.64	8.98	+0.56	+186.67	0	0
2026/04/20	72	-0.3	-0.41	265	1,905.42	39	14.74	279.85	14.69	280.78	14.74	+0.93	+238.46	0	0
2026/04/17	72.3	+1.9	+2.7	502	3,622.66	63	12.54	451.92	12.47	454.88	12.56	+2.96	+469.84	0	0
2026/04/16	70.4	-0.1	-0.14	190	1,337.8	24	12.64	169.4	12.66	168.99	12.63	-0.41	-170.83	0	0
2026/04/15	70.5	-0.8	-1.12	196	1,390.61	38	19.42	270.09	19.42	270.61	19.46	+0.52	+136.84	0	0
2026/04/14	71.3	+1.2	+1.71	332	2,373.16	48	14.46	342.32	14.42	343.25	14.46	+0.93	+193.75	0	0
2026/04/13	70.1	+0.9	+1.3	417	2,947.31	96	23	676.35	22.95	676.23	22.94	-0.12	-12.5	0	0
2026/04/10	69.2	+2.2	+3.28	529	3,683.89	142	26.87	984.76	26.73	992.07	26.93	+7.31	+514.79	0	0
2026/04/09	67	+0.1	+0.15	137	913.99	45	32.95	300.92	32.92	302.91	33.14	+1.99	+442.22	1	0.73
2026/04/08	66.9	+2.3	+3.56	231	1,534.95	28	12.1	184.64	12.03	185.59	12.09	+0.95	+339.29	0	0
2026/04/07	64.6	+0.7	+1.1	58	372.71	6	10.4	38.74	10.39	38.84	10.42	+0.1	+166.67	0	0
2026/04/02	63.9	-0.6	-0.93	117	752.86	27	23	172.61	22.93	174.5	23.18	+1.89	+700	1	0.85
2026/04/01	64.5	+2.5	+4.03	182	1,168.98	17	9.34	108.88	9.31	108.66	9.3	-0.22	-129.41	0	0
2026/03/31	62	-2.1	-3.28	139	874.64	15	10.76	95.1	10.87	94.25	10.78	-0.85	-566.67	0	0
2026/03/30	64.1	-0.2	-0.31	84	539.02	13	15.4	82.98	15.39	82.8	15.36	-0.18	-138.46	0	0
2026/03/27	64.3	+0	+0	80	509.93	11	13.82	70.4	13.81	70.63	13.85	+0.23	+209.09	0	0
2026/03/26	64.3	+1.5	+2.39	204	1,309.43	29	14.19	185.23	14.15	185.82	14.19	+0.59	+203.45	0	0
2026/03/25	62.8	+1	+1.62	97	604.69	9	9.31	56.28	9.31	56.29	9.31	+0.01	+11.11	0	0
2026/03/24	61.8	-0.2	-0.32	112	698.24	14	12.47	87.09	12.47	87.14	12.48	+0.05	+35.71	0	0
2026/03/23	62	-0.4	-0.64	137	846.64	19	13.87	117.64	13.89	117.94	13.93	+0.3	+157.89	0	0
2026/03/20	62.4	-0.6	-0.95	146	916.75	30	20.6	188.72	20.59	189.55	20.68	+0.83	+276.67	0	0
2026/03/19	63	-0.9	-1.41	153	971.16	33	21.62	210.12	21.64	210.32	21.66	+0.2	+60.61	0	0
2026/03/18	63.9	+0.3	+0.47	139	892.22	27	19.37	173.14	19.41	172.11	19.29	-1.03	-381.48	0	0
2026/03/17	63.6	+1.1	+1.76	166	1,056.49	29	17.45	183.87	17.4	184.7	17.48	+0.83	+286.21	0	0
2026/03/16	62.5	+0.4	+0.64	140	868.49	24	17.2	149.15	17.17	149.88	17.26	+0.73	+304.17	0	0
2026/03/13	62.1	-0.2	-0.32	203	1,253.92	48	23.66	296.36	23.63	297.33	23.71	+0.97	+202.08	0	0
2026/03/12	62.3	-2.5	-3.86	472	2,986.96	55	11.65	348.12	11.65	350.23	11.73	+2.11	+383.64	0	0
2026/03/11	64.8	-2.2	-3.28	611	3,951.2	133	21.78	859.82	21.76	863.71	21.86	+3.89	+292.48	0	0
2026/03/10	67	+2	+3.08	154	1,027.72	34	22.08	226.43	22.03	226.55	22.04	+0.12	+35.29	0	0
2026/03/09	65	-2.5	-3.7	248	1,590.17	61	24.61	390.95	24.59	392.96	24.71	+2.01	+329.51	0	0
2026/03/06	67.5	-0.1	-0.15	82	555.47	23	27.94	155.59	28.01	155.4	27.98	-0.19	-82.61	0	0
2026/03/05	67.6	+1.3	+1.96	110	745.34	37	33.49	249.36	33.46	250.14	33.56	+0.78	+210.81	0	0
2026/03/04	66.3	-2.6	-3.77	348	2,319.25	85	24.43	565.62	24.39	569.64	24.56	+4.02	+472.94	0	0
2026/03/03	68.9	-2.1	-2.96	285	1,979.99	41	14.4	285.92	14.44	287.45	14.52	+1.53	+373.17	0	0
2026/03/02	71	+0	+0	205	1,433.76	67	32.71	467.9	32.63	470.66	32.83	+2.76	+411.94	0	0
2026/02/26	71	-1	-1.39	265	1,884.81	37	13.96	263.1	13.96	263.72	13.99	+0.62	+167.57	0	0
2026/02/25	72	-0.7	-0.96	189	1,356.99	42	22.28	302.31	22.28	303.13	22.34	+0.82	+195.24	0	0
2026/02/24	72.7	+0.7	+0.97	350	2,518.74	108	30.88	776.34	30.82	778.61	30.91	+2.27	+210.19	0	0
2026/02/23	72	-0.1	-0.14	381	2,756.87	96	25.2	693.79	25.17	697.22	25.29	+3.43	+357.29	0	0
2026/02/11	72.1	+1.5	+2.12	1,240	9,096.94	425	34.28	3,105.16	34.13	3,109.13	34.18	+3.97	+93.41	1	0.08
2026/02/10	70.6	+2	+2.92	209	1,457.77	21	10.04	145.64	9.99	145.73	10	+0.09	+42.86	0	0
2026/02/09	68.6	+1.4	+2.08	163	1,123.02	26	15.98	179.12	15.95	179.09	15.95	-0.03	-11.54	0	0
2026/02/06	67.2	-1.3	-1.9	171	1,142.98	52	30.38	347.62	30.41	348.78	30.51	+1.16	+223.08	0	0
2026/02/05	68.5	-1	-1.44	116	801.75	24	20.63	165.45	20.64	165.24	20.61	-0.21	-87.5	0	0
2026/02/04	69.5	+1.4	+2.06	98	672.9	15	15.38	103.26	15.35	103.54	15.39	+0.28	+186.67	0	0
2026/02/03	68.1	+1.1	+1.64	94	634.48	24	25.64	162.41	25.6	162.78	25.66	+0.37	+154.17	0	0
2026/02/02	67	-1.9	-2.76	243	1,623.51	47	19.36	313.47	19.31	316.16	19.47	+2.69	+572.34	0	0
2026/01/30	68.9	-1.4	-1.99	167	1,146.81	26	15.57	178.76	15.59	178.94	15.6	+0.18	+69.23	0	0
2026/01/29	70.3	+0.6	+0.86	280	1,974	96	34.3	677.99	34.35	675.54	34.22	-2.45	-255.21	0	0
2026/01/28	69.7	-0.5	-0.71	257	1,791.31	46	17.9	318.97	17.81	320.85	17.91	+1.88	+408.7	0	0
2026/01/27	70.2	+1	+1.45	240	1,674.1	29	12.1	201.93	12.06	202.73	12.11	+0.8	+275.86	0	0
2026/01/26	69.2	+0	+0	105	733.14	28	26.55	194.43	26.52	194.36	26.51	-0.07	-25	0	0
2026/01/23	69.2	+0.2	+0.29	144	993.97	24	16.68	165.26	16.63	166.73	16.77	+1.47	+612.5	0	0
2026/01/22	69	+2.2	+3.29	223	1,532.6	43	19.3	294.61	19.22	296.55	19.35	+1.94	+451.16	0	0
2026/01/21	66.8	-2.2	-3.19	297	2,005.2	39	13.12	263.55	13.14	264.46	13.19	+0.91	+233.33	0	0
2026/01/20	69	-0.3	-0.43	153	1,053.27	48	31.33	329.61	31.29	330.43	31.37	+0.82	+170.83	0	0
2026/01/19	69.3	-0.6	-0.86	137	951.28	7	5.13	48.77	5.13	48.75	5.12	-0.02	-28.57	1	0.73
2026/01/16	69.9	-0.3	-0.43	202	1,416.47	51	25.2	356.25	25.15	357.23	25.22	+0.98	+192.16	0	0
2026/01/15	70.2	-0.8	-1.13	208	1,464.59	36	17.27	252.88	17.27	253.12	17.28	+0.24	+66.67	0	0
2026/01/14	71	+1.6	+2.31	321	2,270.96	32	9.96	224.83	9.9	225.97	9.95	+1.14	+356.25	0	0
2026/01/13	69.4	-0.2	-0.29	214	1,485.66	64	29.9	444.32	29.91	444.51	29.92	+0.19	+29.69	0	0
2026/01/12	69.6	+2.3	+3.42	481	3,357.17	166	34.54	1,157.98	34.49	1,158.74	34.52	+0.76	+45.78	0	0
2026/01/09	67.3	+1.7	+2.59	335	2,260.26	133	39.68	895.79	39.63	896.75	39.67	+0.96	+72.18	0	0
2026/01/08	65.6	-0.4	-0.61	152	1,004.05	33	21.77	218.55	21.77	218.37	21.75	-0.18	-54.55	0	0
2026/01/07	66	+0.4	+0.61	293	1,914.39	75	25.6	489.1	25.55	489.92	25.59	+0.82	+109.33	--	--
2026/01/06	65.6	-0.2	-0.3	325	2,139.3	64	19.68	421.31	19.69	420.56	19.66	-0.75	-117.19	--	--
2026/01/05	65.8	-1.6	-2.37	280	1,857.12	59	21.08	394.19	21.23	396.91	21.37	+2.72	+461.02	--	--
2026/01/02	67.4	+1.2	+1.81	147	990.32	11	7.47	73.64	7.44	73.91	7.46	+0.27	+245.45	--	--
2025/12/31	66.2	-0.1	-0.15	117	778.65	20	17.08	132.86	17.06	133.2	17.11	+0.34	+170	--	--
2025/12/30	66.3	-0.8	-1.19	91	602.17	13	14.3	86.25	14.32	86.41	14.35	+0.16	+123.08	--	--
2025/12/29	67.1	+0.1	+0.15	118	795.94	25	21.1	167.47	21.04	168.14	21.12	+0.67	+268	--	--
2025/12/26	67	+0	+0	112	754.7	22	19.6	147.99	19.61	147.83	19.59	-0.16	-72.73	--	--
2025/12/19	68	+0.6	+0.89	77	525.56	23	29.83	156.25	29.73	156.55	29.79	+0.3	+130.43	--	--
2025/12/18	67.4	-0.6	-0.88	18	119.38	4	22.67	27.08	22.68	27.03	22.64	-0.05	-125	--	--
2025/12/17	68	+1	+1.49	122	834.66	27	22.06	183.45	21.98	184.77	22.14	+1.32	+488.89	--	--
2025/12/16	67	-1.8	-2.62	174	1,171.87	58	33.3	390.86	33.35	391.18	33.38	+0.32	+55.17	--	--
2025/12/15	68.8	-0.8	-1.15	72	493.68	9	12.5	61.63	12.48	61.86	12.53	+0.23	+255.56	--	--
2025/11/26	67.4	+0.5	+0.75	102	691.87	25	24.35	168.63	24.37	168.57	24.36	-0.06	-24	--	--
2025/11/25	66.9	+0.8	+1.21	68	451.32	16	23.57	106.12	23.51	106.43	23.58	+0.31	+193.75	--	--
2025/11/24	66.1	+1.3	+2.01	115	755.33	27	23.55	178.18	23.59	177.92	23.56	-0.26	-96.3	--	--
2025/11/21	64.8	-2.2	-3.28	159	1,035.04	33	20.75	215.11	20.78	215.73	20.84	+0.62	+187.88	--	--
2025/11/20	67	+2.3	+3.55	206	1,363.66	62	30.14	410.35	30.09	412.4	30.24	+2.05	+330.65	--	--
2025/11/19	64.7	-0.8	-1.22	246	1,603.49	45	18.33	294.12	18.34	294.76	18.38	+0.64	+142.22	--	--
2025/11/18	65.5	-0.5	-0.76	399	2,638.96	107	26.82	707.57	26.81	709.49	26.89	+1.92	+179.44	--	--
2025/11/17	66	-2.2	-3.23	452	3,039.9	129	28.55	868.78	28.58	865.26	28.46	-3.52	-272.87	--	--
2025/11/14	68.2	-2.6	-3.67	602	4,172.01	143	23.76	990.02	23.73	989.33	23.71	-0.69	-48.25	--	--
2025/11/13	70.8	-0.1	-0.14	856	6,075.15	307	35.88	2,180.47	35.89	2,183.11	35.94	+2.64	+85.99	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來