1514
106
TWD+7.60 (7.72%)
2025.04.02收盤
亞力－現股當沖
亞力最新現股當沖狀況
整理亞力最新(2025/04/02) 當沖狀況。整體成交張數為6,698張，佔整體市場成交張數的63.51%。當日現股當沖之總損益為+428萬元、每張平均損益則為+640元。
開盤價
98.7
收盤價
106
當日範圍
98.5 - 108
成交張數
10,546
開盤價(昨)
100.5
收盤價(昨)
98.4
昨日範圍
97.5 - 101
成交張數(昨)
4,956
成交金額
11.09億
成交金額(昨)
4.92億
52週範圍
91.4 - 181.5
發行股數
3億
市值
284億
現股當沖－歷史逐日資訊
開盤價
98.7
收盤價
106
成交張數
10,546
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(%) | ||||||
| 2025/04/02 | 106 | +7.6 | +7.72 | 10,546 | 110,859.67 | 6,698 | 63.51 | 70,087.51 | 63.22 | 70,515.86 | 63.61 | +428.35 | +639.52 | 0 | 0 |
| 2025/04/01 | 98.4 | -2.1 | -2.09 | 4,956 | 49,174.1 | 2,436 | 49.16 | 24,154.81 | 49.12 | 24,177.43 | 49.17 | +22.62 | +92.86 | 0 | 0 |
| 2025/03/31 | 100.5 | -11 | -9.87 | 6,563 | 67,585.43 | 2,285 | 34.81 | 23,690.9 | 35.05 | 23,688.3 | 35.05 | -2.6 | -11.38 | 7 | 0.11 |
| 2025/03/28 | 111.5 | -3 | -2.62 | 5,701 | 64,274.43 | 2,734 | 47.96 | 30,859.25 | 48.01 | 30,847.75 | 47.99 | -11.5 | -42.06 | 3 | 0.05 |
| 2025/03/27 | 114.5 | +2 | +1.78 | 5,948 | 67,459.83 | 3,162 | 53.16 | 35,797.75 | 53.07 | 35,837.2 | 53.12 | +39.45 | +124.76 | 9 | 0.15 |
| 2025/03/26 | 112.5 | +2 | +1.81 | 9,768 | 111,290.71 | 5,873 | 60.13 | 66,910.1 | 60.12 | 66,836.65 | 60.06 | -73.45 | -125.06 | 6 | 0.06 |
| 2025/03/25 | 110.5 | -1.5 | -1.34 | 2,707 | 30,156.43 | 906 | 33.46 | 10,121.8 | 33.56 | 10,100.15 | 33.49 | -21.65 | -238.96 | 7 | 0.26 |
| 2025/03/24 | 112 | +1 | +0.9 | 6,146 | 69,494.41 | 3,105 | 50.52 | 35,073.2 | 50.47 | 35,121.3 | 50.54 | +48.1 | +154.91 | 2 | 0.03 |
| 2025/03/21 | 111 | -1.5 | -1.33 | 2,346 | 26,133.34 | 789 | 33.63 | 8,801.45 | 33.68 | 8,792.25 | 33.64 | -9.2 | -116.6 | 0 | 0 |
| 2025/03/20 | 112.5 | +3.5 | +3.21 | 3,752 | 41,727.15 | 1,301 | 34.67 | 14,418.75 | 34.55 | 14,463.8 | 34.66 | +45.05 | +346.27 | 1 | 0.03 |
| 2025/03/19 | 109 | -2 | -1.8 | 2,509 | 27,401.58 | 1,031 | 41.09 | 11,276.5 | 41.15 | 11,287.7 | 41.19 | +11.2 | +108.63 | 0 | 0 |
| 2025/03/18 | 111 | +1.5 | +1.37 | 2,701 | 29,847.42 | 978 | 36.21 | 10,791.9 | 36.16 | 10,805.25 | 36.2 | +13.35 | +136.5 | 0 | 0 |
| 2025/03/17 | 109.5 | -0.5 | -0.45 | 2,561 | 28,119.21 | 1,301 | 50.81 | 14,295.6 | 50.84 | 14,287.5 | 50.81 | -8.1 | -62.26 | 1 | 0.04 |
| 2025/03/14 | 110 | +4 | +3.77 | 3,536 | 38,131.3 | 1,548 | 43.78 | 16,622.4 | 43.59 | 16,680.65 | 43.75 | +58.25 | +376.29 | 1 | 0.03 |
| 2025/03/13 | 106 | -1.5 | -1.4 | 3,323 | 35,986.4 | 1,563 | 47.04 | 16,951.8 | 47.11 | 16,930.25 | 47.05 | -21.55 | -137.88 | 2 | 0.06 |
| 2025/03/12 | 107.5 | +1 | +0.94 | 3,009 | 32,432.14 | 1,607 | 53.41 | 17,320.95 | 53.41 | 17,327.85 | 53.43 | +6.9 | +42.94 | 1 | 0.03 |
| 2025/03/11 | 106.5 | -2 | -1.84 | 3,651 | 38,371.91 | 1,692 | 46.35 | 17,776.15 | 46.33 | 17,802.45 | 46.39 | +26.3 | +155.44 | 2 | 0.05 |
| 2025/03/10 | 108.5 | -1 | -0.91 | 3,920 | 43,090.53 | 2,238 | 57.09 | 24,620.6 | 57.14 | 24,597.75 | 57.08 | -22.85 | -102.1 | 2 | 0.05 |
| 2025/03/07 | 109.5 | +0 | +0 | 4,717 | 52,115.48 | 2,821 | 59.81 | 31,197 | 59.86 | 31,182.45 | 59.83 | -14.55 | -51.58 | 2 | 0.04 |
| 2025/03/06 | 109.5 | -3.5 | -3.1 | 7,037 | 78,080.78 | 3,736 | 53.09 | 41,469.7 | 53.11 | 41,435.85 | 53.07 | -33.85 | -90.6 | 7 | 0.1 |
| 2025/03/05 | 113 | +5 | +4.63 | 11,763 | 132,397.48 | 7,375 | 62.7 | 82,800.65 | 62.54 | 83,067.2 | 62.74 | +266.55 | +361.42 | 13 | 0.11 |
| 2025/03/04 | 108 | -2.5 | -2.26 | 5,012 | 54,450.03 | 2,602 | 51.92 | 28,242.05 | 51.87 | 28,334.7 | 52.04 | +92.65 | +356.07 | 5 | 0.1 |
| 2025/03/03 | 110.5 | -2.5 | -2.21 | 8,236 | 91,868.95 | 4,750 | 57.67 | 53,024.6 | 57.72 | 52,981.25 | 57.67 | -43.35 | -91.26 | 5 | 0.06 |
| 2025/02/27 | 113 | -1 | -0.88 | 8,948 | 102,351.56 | 5,164 | 57.71 | 59,120 | 57.76 | 59,068.8 | 57.71 | -51.2 | -99.15 | 9 | 0.1 |
| 2025/02/26 | 114 | -1 | -0.87 | 14,472 | 166,762.97 | 8,763 | 60.55 | 101,104.65 | 60.63 | 100,959.2 | 60.54 | -145.45 | -165.98 | 6 | 0.04 |
| 2025/02/25 | 115 | -3.5 | -2.95 | 13,353 | 154,512.62 | 7,644 | 57.25 | 88,577.6 | 57.33 | 88,557.15 | 57.31 | -20.45 | -26.75 | 6 | 0.04 |
| 2025/02/24 | 118.5 | +3 | +2.6 | 40,196 | 478,613.3 | 29,601 | 73.64 | 352,055.05 | 73.56 | 353,001.35 | 73.76 | +946.3 | +319.69 | 45 | 0.11 |
| 2025/02/21 | 115.5 | +7.5 | +6.94 | 60,607 | 704,283.89 | 46,072 | 76.02 | 535,873.45 | 76.09 | 535,779.8 | 76.07 | -93.65 | -20.33 | 83 | 0.14 |
| 2025/02/20 | 108 | +9.8 | +9.98 | 14,777 | 155,882.28 | 7,596 | 51.41 | 79,415.91 | 50.95 | 80,597.91 | 51.7 | +1,182 | +1,556.08 | 19 | 0.13 |
| 2025/02/19 | 98.2 | -1.1 | -1.11 | 3,461 | 34,543.22 | 1,384 | 39.99 | 13,820.95 | 40.01 | 13,777.26 | 39.88 | -43.69 | -315.68 | 0 | 0 |
| 2025/02/18 | 99.3 | +0.6 | +0.61 | 735 | 7,286.87 | 107 | 14.57 | 1,060.69 | 14.56 | 1,061.92 | 14.57 | +1.23 | +114.95 | 0 | 0 |
| 2025/02/17 | 98.7 | -0.7 | -0.7 | 1,564 | 15,586.67 | 569 | 36.38 | 5,679.5 | 36.44 | 5,662.69 | 36.33 | -16.81 | -295.43 | 1 | 0.06 |
| 2025/02/14 | 99.4 | -0.2 | -0.2 | 1,705 | 16,969.36 | 662 | 38.82 | 6,582.26 | 38.79 | 6,589.12 | 38.83 | +6.86 | +103.63 | 2 | 0.12 |
| 2025/02/13 | 99.6 | +3.1 | +3.21 | 4,538 | 45,104.33 | 2,311 | 50.93 | 22,941.87 | 50.86 | 22,991.43 | 50.97 | +49.56 | +214.45 | 8 | 0.18 |
| 2025/02/12 | 96.5 | +0.4 | +0.42 | 1,010 | 9,797.61 | 302 | 29.9 | 2,924.78 | 29.85 | 2,928.5 | 29.89 | +3.72 | +123.18 | 1 | 0.1 |
| 2025/02/11 | 96.1 | +0 | +0 | 928 | 8,987.61 | 460 | 49.55 | 4,455.19 | 49.57 | 4,453.53 | 49.55 | -1.66 | -36.09 | 1 | 0.11 |
| 2025/02/10 | 96.1 | -0.6 | -0.62 | 800 | 7,680.9 | 188 | 23.5 | 1,801.44 | 23.45 | 1,807.63 | 23.53 | +6.19 | +329.26 | 0 | 0 |
| 2025/02/07 | 96.7 | -1.6 | -1.63 | 998 | 9,688.14 | 186 | 18.63 | 1,808.3 | 18.67 | 1,808.44 | 18.67 | +0.14 | +7.53 | 0 | 0 |
| 2025/02/06 | 98.3 | +2.4 | +2.5 | 1,350 | 13,192.67 | 405 | 30 | 3,942.02 | 29.88 | 3,963.71 | 30.04 | +21.69 | +535.56 | 0 | 0 |
| 2025/02/05 | 95.9 | +0.2 | +0.21 | 819 | 7,910.46 | 273 | 33.34 | 2,638.2 | 33.35 | 2,638.31 | 33.35 | +0.11 | +4.03 | 0 | 0 |
| 2025/02/04 | 95.7 | -0.8 | -0.83 | 808 | 7,712.26 | 340 | 42.08 | 3,246.71 | 42.1 | 3,251.35 | 42.16 | +4.64 | +136.47 | 0 | 0 |
| 2025/02/03 | 96.5 | -1.8 | -1.83 | 1,101 | 10,531.82 | 511 | 46.42 | 4,882.83 | 46.36 | 4,896.54 | 46.49 | +13.71 | +268.3 | 0 | 0 |
| 2025/01/22 | 98.3 | +2.2 | +2.29 | 1,631 | 15,911.34 | 660 | 40.47 | 6,425.81 | 40.39 | 6,448.29 | 40.53 | +22.48 | +340.61 | 2 | 0.12 |
| 2025/01/21 | 96.1 | +0.4 | +0.42 | 677 | 6,486.65 | 265 | 39.17 | 2,539.43 | 39.15 | 2,541.44 | 39.18 | +2.01 | +75.85 | 0 | 0 |
| 2025/01/20 | 95.7 | +1.5 | +1.59 | 875 | 8,288.61 | 280 | 32.01 | 2,645.66 | 31.92 | 2,648.54 | 31.95 | +2.88 | +102.86 | 0 | 0 |
| 2025/01/17 | 94.2 | -1.2 | -1.26 | 891 | 8,391.5 | 364 | 40.86 | 3,430.92 | 40.89 | 3,432.42 | 40.9 | +1.5 | +41.21 | 0 | 0 |
| 2025/01/16 | 95.4 | +3.8 | +4.15 | 1,629 | 15,363.82 | 434 | 26.63 | 4,072.04 | 26.5 | 4,098.16 | 26.67 | +26.12 | +601.84 | 3 | 0.18 |
| 2025/01/15 | 91.6 | -1.9 | -2.03 | 1,429 | 13,168.33 | 606 | 42.4 | 5,581.35 | 42.38 | 5,589.87 | 42.45 | +8.52 | +140.59 | 0 | 0 |
| 2025/01/14 | 93.5 | +2.1 | +2.3 | 2,143 | 19,922.33 | 1,088 | 50.77 | 10,094.38 | 50.67 | 10,114.86 | 50.77 | +20.48 | +188.24 | 5 | 0.23 |
| 2025/01/13 | 91.4 | -3.9 | -4.09 | 3,652 | 33,215.39 | 1,353 | 37.05 | 12,260.19 | 36.91 | 12,335.85 | 37.14 | +75.66 | +559.2 | 1 | 0.03 |
| 2025/01/10 | 95.3 | -3.1 | -3.15 | 2,505 | 24,257.94 | 1,047 | 41.8 | 10,179.55 | 41.96 | 10,169.14 | 41.92 | -10.41 | -99.43 | 0 | 0 |
| 2025/01/09 | 98.4 | -1.6 | -1.6 | 1,844 | 18,248.27 | 637 | 34.55 | 6,307.08 | 34.56 | 6,317.65 | 34.62 | +10.57 | +165.93 | 0 | 0 |
| 2025/01/08 | 100 | -1.5 | -1.48 | 1,439 | 14,487.03 | 578 | 40.17 | 5,838.82 | 40.3 | 5,822.41 | 40.19 | -16.41 | -283.91 | 0 | 0 |
| 2025/01/07 | 101.5 | -1 | -0.98 | 783 | 7,962.15 | 304 | 38.81 | 3,096.2 | 38.89 | 3,095 | 38.87 | -1.2 | -39.47 | 0 | 0 |
| 2025/01/06 | 102.5 | +1 | +0.99 | 1,321 | 13,480.57 | 503 | 38.07 | 5,122 | 38 | 5,135.05 | 38.09 | +13.05 | +259.44 | 0 | 0 |
| 2025/01/03 | 101.5 | +1.5 | +1.5 | 1,742 | 17,733.11 | 662 | 38.01 | 6,727.4 | 37.94 | 6,739.55 | 38.01 | +12.15 | +183.53 | 0 | 0 |
| 2025/01/02 | 100 | -0.5 | -0.5 | 1,530 | 15,462.45 | 701 | 45.83 | 7,068.39 | 45.71 | 7,102.76 | 45.94 | +34.37 | +490.3 | 0 | 0 |
| 2024/12/31 | 100.5 | +0.5 | +0.5 | 914 | 9,156.93 | 393 | 42.98 | 3,931.72 | 42.94 | 3,939.6 | 43.02 | +7.88 | +200.51 | 0 | 0 |
| 2024/12/30 | 100 | +0.8 | +0.81 | 3,489 | 35,423.27 | 2,188 | 62.72 | 22,208.99 | 62.7 | 22,198.47 | 62.67 | -10.52 | -48.08 | 2 | 0.06 |
| 2024/12/27 | 99.2 | -1.3 | -1.29 | 1,199 | 11,913.96 | 301 | 25.11 | 2,994.07 | 25.13 | 2,995.21 | 25.14 | +1.14 | +37.87 | 0 | 0 |
| 2024/12/26 | 100.5 | -0.5 | -0.5 | 1,178 | 11,948.94 | 520 | 44.14 | 5,278.4 | 44.17 | 5,274.45 | 44.14 | -3.95 | -75.96 | 0 | 0 |
| 2024/12/25 | 101 | +2.4 | +2.43 | 1,983 | 19,951.07 | 610 | 30.77 | 6,126.9 | 30.71 | 6,140.98 | 30.78 | +14.08 | +230.82 | 2 | 0.1 |
| 2024/12/24 | 98.6 | -0.9 | -0.9 | 1,427 | 14,184.83 | 440 | 30.83 | 4,376.94 | 30.86 | 4,372.41 | 30.82 | -4.53 | -102.95 | 0 | 0 |
| 2024/12/23 | 99.5 | -0.2 | -0.2 | 2,614 | 26,440.57 | 1,399 | 53.53 | 14,176.38 | 53.62 | 14,165.1 | 53.57 | -11.28 | -80.63 | 1 | 0.04 |
| 2024/12/20 | 99.7 | -1.3 | -1.29 | 1,940 | 19,457.76 | 704 | 36.28 | 7,076.54 | 36.37 | 7,074.79 | 36.36 | -1.75 | -24.86 | 1 | 0.05 |
| 2024/12/19 | 101 | -1 | -0.98 | 1,456 | 14,684.73 | 504 | 34.61 | 5,082.6 | 34.61 | 5,085.4 | 34.63 | +2.8 | +55.56 | 10 | 0.69 |
| 2024/12/18 | 102 | +3.1 | +3.13 | 2,239 | 22,554.34 | 867 | 38.73 | 8,687.68 | 38.52 | 8,723.59 | 38.68 | +35.91 | +414.19 | 1 | 0.04 |
| 2024/12/17 | 98.9 | +1 | +1.02 | 1,889 | 18,788.1 | 844 | 44.67 | 8,394.56 | 44.68 | 8,390.26 | 44.66 | -4.3 | -50.95 | 1 | 0.05 |
| 2024/12/16 | 97.9 | -2.1 | -2.1 | 3,648 | 36,361.21 | 1,683 | 46.14 | 16,784.35 | 46.16 | 16,805.2 | 46.22 | +20.85 | +123.89 | 0 | 0 |
| 2024/12/13 | 100 | -3 | -2.91 | 2,747 | 27,742.36 | 750 | 27.3 | 7,578.85 | 27.32 | 7,577.1 | 27.31 | -1.75 | -23.33 | 0 | 0 |
| 2024/12/12 | 103 | -2.5 | -2.37 | 2,535 | 26,464.74 | 853 | 33.65 | 8,930.55 | 33.75 | 8,918.7 | 33.7 | -11.85 | -138.92 | 0 | 0 |
| 2024/12/11 | 105.5 | -1.5 | -1.4 | 1,857 | 19,617.56 | 576 | 31.01 | 6,084.3 | 31.01 | 6,093 | 31.06 | +8.7 | +151.04 | 1 | 0.05 |
| 2024/12/10 | 107 | -2.5 | -2.28 | 1,496 | 16,187.57 | 454 | 30.35 | 4,930.95 | 30.46 | 4,930.4 | 30.46 | -0.55 | -12.11 | 0 | 0 |
| 2024/12/09 | 109.5 | -0.5 | -0.45 | 1,261 | 13,729.67 | 604 | 47.9 | 6,578.8 | 47.92 | 6,589.55 | 47.99 | +10.75 | +177.98 | 0 | 0 |
| 2024/12/06 | 110 | +0 | +0 | 2,695 | 29,992.91 | 1,639 | 60.81 | 18,256.75 | 60.87 | 18,260.7 | 60.88 | +3.95 | +24.1 | 0 | 0 |
| 2024/12/05 | 110 | -2 | -1.79 | 1,699 | 18,945.72 | 543 | 31.96 | 6,071.1 | 32.04 | 6,074.6 | 32.06 | +3.5 | +64.46 | 0 | 0 |
| 2024/12/04 | 112 | -1 | -0.88 | 1,090 | 12,235.31 | 390 | 35.77 | 4,375.8 | 35.76 | 4,381.1 | 35.81 | +5.3 | +135.9 | 0 | 0 |
| 2024/12/03 | 113 | +3 | +2.73 | 2,409 | 27,367.92 | 1,002 | 41.6 | 11,365.45 | 41.53 | 11,373.55 | 41.56 | +8.1 | +80.84 | 0 | 0 |
| 2024/12/02 | 110 | +1 | +0.92 | 1,375 | 15,110.81 | 656 | 47.7 | 7,191.8 | 47.59 | 7,214.7 | 47.75 | +22.9 | +349.09 | 1 | 0.07 |
| 2024/11/29 | 109 | -0.5 | -0.46 | 1,155 | 12,525.2 | 543 | 47 | 6,071.1 | 48.47 | 6,074.6 | 48.5 | +3.5 | +64.46 | 1 | 0.09 |
| 2024/11/28 | 109.5 | -3.5 | -3.1 | 2,039 | 22,383.37 | 913 | 44.78 | 10,012.7 | 44.73 | 10,064.1 | 44.96 | +51.4 | +562.98 | 4 | 0.2 |
| 2024/11/27 | 113 | -1 | -0.88 | 1,457 | 16,572.52 | 494 | 33.9 | 5,621.2 | 33.92 | 5,624.1 | 33.94 | +2.9 | +58.7 | 0 | 0 |
| 2024/11/26 | 114 | -0.5 | -0.44 | 2,197 | 25,256.6 | 847 | 38.55 | 9,718.9 | 38.48 | 9,731.35 | 38.53 | +12.45 | +146.99 | 2 | 0.09 |
| 2024/11/25 | 114.5 | +5 | +4.57 | 3,086 | 34,940.15 | 998 | 32.34 | 11,250 | 32.2 | 11,282.45 | 32.29 | +32.45 | +325.15 | 2 | 0.06 |
| 2024/11/22 | 109.5 | +2 | +1.86 | 1,467 | 16,058.28 | 405 | 27.62 | 4,423.75 | 27.55 | 4,432.35 | 27.6 | +8.6 | +212.35 | 2 | 0.14 |
| 2024/11/21 | 107.5 | +0 | +0 | 999 | 10,774.49 | 388 | 38.86 | 4,177.15 | 38.77 | 4,188.85 | 38.88 | +11.7 | +301.55 | 0 | 0 |
| 2024/11/20 | 107.5 | -2.5 | -2.27 | 1,812 | 19,479.38 | 670 | 36.98 | 7,209.55 | 37.01 | 7,222.6 | 37.08 | +13.05 | +194.78 | 1 | 0.06 |
| 2024/11/19 | 110 | +4 | +3.77 | 1,513 | 16,421.71 | 532 | 35.16 | 5,754.1 | 35.04 | 5,766.55 | 35.12 | +12.45 | +234.02 | 1 | 0.07 |
| 2024/11/18 | 106 | -4 | -3.64 | 2,068 | 22,135.26 | 948 | 45.84 | 10,154.3 | 45.87 | 10,160.2 | 45.9 | +5.9 | +62.24 | 0 | 0 |
| 2024/11/15 | 110 | +1.5 | +1.38 | 2,406 | 26,691.03 | 1,114 | 46.31 | 12,329.4 | 46.19 | 12,374.9 | 46.36 | +45.5 | +408.44 | 3 | 0.12 |
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。
