1514
107
TWD-1.00 (-0.93%)
2025.05.28收盤
亞力－現股當沖
亞力最新現股當沖狀況
整理亞力最新(2025/05/27) 當沖狀況。整體成交張數為2,417張，佔整體市場成交張數的57.88%。當日現股當沖之總損益為-64.3萬元、每張平均損益則為-266元。
開盤價
109.5
收盤價
107
當日範圍
107 - 109.5
成交張數
2,162
開盤價(昨)
110
收盤價(昨)
108
昨日範圍
107 - 111.5
成交張數(昨)
4,176
成交金額
2.34億
成交金額(昨)
4.56億
52週範圍
77.4 - 160
發行股數
3億
市值
286億
現股當沖－歷史逐日資訊
開盤價
109.5
收盤價
107
成交張數
2,162
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(%) | ||||||
| 2025/05/29 | 107.5 | +0.5 | +0.47 | 2,105 | 22,430.33 | 844 | 40.1 | 8,991.7 | 40.09 | 9,011.8 | 40.18 | +20.1 | +238.15 | 1 | 0.05 |
| 2025/05/28 | 107 | -1 | -0.93 | 2,203 | 23,808.68 | 1,150 | 52.19 | 12,432.65 | 52.22 | 12,445 | 52.27 | +12.35 | +107.39 | 0 | 0 |
| 2025/05/27 | 108 | -1 | -0.92 | 4,176 | 45,560.63 | 2,417 | 57.88 | 26,438.6 | 58.03 | 26,374.3 | 57.89 | -64.3 | -266.03 | 0 | 0 |
| 2025/05/26 | 109 | -3 | -2.68 | 3,716 | 40,746.94 | 1,556 | 41.87 | 17,066.05 | 41.88 | 17,087.8 | 41.94 | +21.75 | +139.78 | 2 | 0.05 |
| 2025/05/23 | 112 | +1 | +0.9 | 4,707 | 52,444.29 | 2,385 | 50.67 | 26,564.15 | 50.65 | 26,581.55 | 50.69 | +17.4 | +72.96 | 1 | 0.02 |
| 2025/05/22 | 111 | +1.5 | +1.37 | 22,647 | 256,325.75 | 17,554 | 77.51 | 198,687.45 | 77.51 | 198,485.15 | 77.43 | -202.3 | -115.24 | 23 | 0.1 |
| 2025/05/21 | 109.5 | +1.5 | +1.39 | 2,778 | 30,154.97 | 1,342 | 48.32 | 14,549.85 | 48.25 | 14,579.95 | 48.35 | +30.1 | +224.29 | 1 | 0.04 |
| 2025/05/20 | 108 | -2 | -1.82 | 6,097 | 66,605.65 | 3,499 | 57.39 | 38,230.65 | 57.4 | 38,267.2 | 57.45 | +36.55 | +104.46 | 3 | 0.05 |
| 2025/05/19 | 110 | +1 | +0.92 | 19,042 | 211,837.34 | 14,150 | 74.31 | 157,360.2 | 74.28 | 157,497.2 | 74.35 | +137 | +96.82 | 19 | 0.1 |
| 2025/05/16 | 109 | +1.5 | +1.4 | 33,784 | 380,866.17 | 24,288 | 71.89 | 273,820.45 | 71.89 | 274,022 | 71.95 | +201.55 | +82.98 | 36 | 0.11 |
| 2025/05/15 | 107.5 | -0.5 | -0.46 | 4,027 | 43,500.53 | 1,765 | 43.83 | 19,038.35 | 43.77 | 19,069.15 | 43.84 | +30.8 | +174.5 | 1 | 0.02 |
| 2025/05/14 | 108 | +2 | +1.89 | 3,269 | 35,105.74 | 1,116 | 34.14 | 11,970.05 | 34.1 | 11,982 | 34.13 | +11.95 | +107.08 | 1 | 0.03 |
| 2025/05/13 | 106 | -1 | -0.93 | 4,579 | 48,853.65 | 2,224 | 48.57 | 23,740.65 | 48.6 | 23,752.5 | 48.62 | +11.85 | +53.28 | 1 | 0.02 |
| 2025/05/12 | 107 | +0 | +0 | 8,138 | 87,816.46 | 5,368 | 65.96 | 57,932.8 | 65.97 | 57,872.25 | 65.9 | -60.55 | -112.8 | 7 | 0.09 |
| 2025/05/09 | 107 | +1 | +0.94 | 6,614 | 70,517.15 | 4,476 | 67.68 | 47,716.15 | 67.67 | 47,772.45 | 67.75 | +56.3 | +125.78 | 10 | 0.15 |
| 2025/05/08 | 106 | +0 | +0 | 4,055 | 43,161.2 | 2,391 | 58.97 | 25,461.8 | 58.99 | 25,458.75 | 58.99 | -3.05 | -12.76 | 1 | 0.02 |
| 2025/05/07 | 106 | -2.5 | -2.3 | 6,150 | 65,620.48 | 3,867 | 62.87 | 41,269 | 62.89 | 41,276.15 | 62.9 | +7.15 | +18.49 | 11 | 0.18 |
| 2025/05/06 | 108.5 | +3 | +2.84 | 21,211 | 228,483.28 | 16,316 | 76.92 | 175,459.6 | 76.79 | 175,619.7 | 76.86 | +160.1 | +98.12 | 62 | 0.29 |
| 2025/05/05 | 105.5 | +4.5 | +4.46 | 32,253 | 345,611.65 | 23,935 | 74.21 | 256,338.25 | 74.17 | 256,943.85 | 74.34 | +605.6 | +253.02 | 46 | 0.14 |
| 2025/05/02 | 101 | +8.9 | +9.66 | 4,769 | 47,418.2 | 1,175 | 24.64 | 11,409.43 | 24.06 | 11,678.99 | 24.63 | +269.56 | +2,294.13 | 1 | 0.02 |
| 2025/04/30 | 92.1 | -0.4 | -0.43 | 3,295 | 30,563.91 | 1,728 | 52.45 | 16,036.65 | 52.47 | 16,045.36 | 52.5 | +8.71 | +50.41 | 5 | 0.15 |
| 2025/04/29 | 92.5 | +3.1 | +3.47 | 2,996 | 27,433.42 | 1,313 | 43.82 | 11,967.76 | 43.62 | 12,028.55 | 43.85 | +60.79 | +462.99 | 3 | 0.1 |
| 2025/04/28 | 89.4 | +0.5 | +0.56 | 1,162 | 10,424.76 | 369 | 31.75 | 3,309.44 | 31.75 | 3,310 | 31.75 | +0.56 | +15.18 | 0 | 0 |
| 2025/04/25 | 88.9 | +0 | +0 | 2,023 | 18,190.98 | 1,036 | 51.21 | 9,324.54 | 51.26 | 9,319.52 | 51.23 | -5.02 | -48.46 | 1 | 0.05 |
| 2025/04/24 | 88.9 | +0.7 | +0.79 | 1,446 | 12,835.64 | 622 | 43.03 | 5,519.23 | 43 | 5,523.52 | 43.03 | +4.29 | +68.97 | 1 | 0.07 |
| 2025/04/23 | 88.2 | +1.8 | +2.08 | 2,297 | 20,397.21 | 1,262 | 54.94 | 11,202.88 | 54.92 | 11,200.7 | 54.91 | -2.18 | -17.27 | 0 | 0 |
| 2025/04/22 | 86.4 | -0.8 | -0.92 | 1,705 | 14,770.3 | 850 | 49.87 | 7,351.27 | 49.77 | 7,380.02 | 49.97 | +28.75 | +338.24 | 0 | 0 |
| 2025/04/21 | 87.2 | -3.2 | -3.54 | 1,791 | 15,883.66 | 724 | 40.43 | 6,434.27 | 40.51 | 6,442.03 | 40.56 | +7.76 | +107.18 | 0 | 0 |
| 2025/04/18 | 90.4 | -0.6 | -0.66 | 1,282 | 11,636.86 | 607 | 47.35 | 5,512.77 | 47.37 | 5,512.39 | 47.37 | -0.38 | -6.26 | 0 | 0 |
| 2025/04/17 | 91 | -1 | -1.09 | 2,557 | 23,229.73 | 1,388 | 54.28 | 12,616.55 | 54.31 | 12,617.88 | 54.32 | +1.33 | +9.58 | 1 | 0.04 |
| 2025/04/16 | 92 | -1.5 | -1.6 | 2,811 | 26,126.75 | 1,399 | 49.77 | 13,006.3 | 49.78 | 13,028.98 | 49.87 | +22.68 | +162.12 | 2 | 0.07 |
| 2025/04/15 | 93.5 | +3.4 | +3.77 | 5,308 | 49,470.55 | 2,889 | 54.43 | 26,847.69 | 54.27 | 26,978.13 | 54.53 | +130.44 | +451.51 | 6 | 0.11 |
| 2025/04/14 | 90.1 | -0.5 | -0.55 | 5,708 | 52,126.88 | 3,375 | 59.12 | 30,800.85 | 59.09 | 30,835.23 | 59.15 | +34.38 | +101.87 | 5 | 0.09 |
| 2025/04/11 | 90.6 | +5.5 | +6.46 | 7,730 | 68,091.36 | 4,093 | 52.95 | 35,797.02 | 52.57 | 36,437.01 | 53.51 | +639.99 | +1,563.62 | 109 | 1.41 |
| 2025/04/10 | 85.1 | +7.7 | +9.95 | 2,134 | 18,134.13 | 110 | 5.16 | 931.61 | 5.14 | 934.62 | 5.15 | +3.01 | +273.64 | 0 | 0 |
| 2025/04/09 | 77.4 | -8.5 | -9.9 | 5,014 | 40,388.34 | 1,679 | 33.49 | 13,737.52 | 34.01 | 13,623.84 | 33.73 | -113.68 | -677.07 | 0 | 0 |
| 2025/04/08 | 85.9 | -9.5 | -9.96 | 4,697 | 40,586.47 | 967 | 20.59 | 8,407.95 | 20.72 | 8,385.11 | 20.66 | -22.84 | -236.19 | 0 | 0 |
| 2025/04/07 | 95.4 | -10.6 | -10 | 323 | 3,081.49 | 1 | 0.31 | 9.54 | 0.31 | 9.54 | 0.31 | +0 | +0 | 0 | 0 |
| 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 |
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。
