1514
110.5
TWD+2.00 (1.84%)
2025.08.28收盤
亞力－現股當沖
亞力最新現股當沖狀況
整理亞力最新(2025/08/27) 當沖狀況。整體成交張數為384張，佔整體市場成交張數的15.52%。當日現股當沖之總損益為+4.35萬元、每張平均損益則為+113元。
開盤價
110
收盤價
110.5
當日範圍
109 - 112
成交張數
4,772
開盤價(昨)
108.5
收盤價(昨)
108.5
昨日範圍
108 - 109.5
成交張數(昨)
2,475
成交金額
5.27億
成交金額(昨)
2.69億
52週範圍
77.4 - 136
發行股數
3億
市值
296億
現股當沖－歷史逐日資訊
開盤價
110
收盤價
110.5
成交張數
4,772
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(%) | ||||||
| 2025/09/04 | 107.5 | +1 | +0.94 | 1,454 | 15,699.35 | 403 | 27.71 | 4,347.65 | 27.69 | 4,355.45 | 27.74 | +7.8 | +193.55 | 0 | 0 |
| 2025/09/03 | 106.5 | -1 | -0.93 | 1,165 | 12,475.22 | 251 | 21.55 | 2,691.6 | 21.58 | 2,694.3 | 21.6 | +2.7 | +107.57 | 0 | 0 |
| 2025/09/02 | 107.5 | -0.5 | -0.46 | 1,745 | 18,737.78 | 709 | 40.64 | 7,623.55 | 40.69 | 7,629.1 | 40.72 | +5.55 | +78.28 | 0 | 0 |
| 2025/09/01 | 108 | -5.5 | -4.85 | 4,612 | 50,916.85 | 1,606 | 34.82 | 17,726.4 | 34.81 | 17,723.3 | 34.81 | -3.1 | -19.3 | 2 | 0.04 |
| 2025/08/29 | 113.5 | +3 | +2.71 | 7,015 | 78,964.96 | 2,231 | 31.8 | 25,051.7 | 31.73 | 25,135.45 | 31.83 | +83.75 | +375.39 | 0 | 0 |
| 2025/08/28 | 110.5 | +2 | +1.84 | 4,772 | 52,666.38 | 1,930 | 40.44 | 21,285.95 | 40.42 | 21,291.05 | 40.43 | +5.1 | +26.42 | 1 | 0.02 |
| 2025/08/27 | 108.5 | +0.5 | +0.46 | 2,475 | 26,925.15 | 384 | 15.52 | 4,168.95 | 15.48 | 4,173.3 | 15.5 | +4.35 | +113.28 | 0 | 0 |
| 2025/08/26 | 108 | +0.5 | +0.47 | 1,251 | 13,428.47 | 371 | 29.65 | 3,978.55 | 29.63 | 3,981.5 | 29.65 | +2.95 | +79.51 | 1 | 0.08 |
| 2025/08/25 | 107.5 | +1.5 | +1.42 | 2,265 | 24,390.28 | 486 | 21.45 | 5,226.65 | 21.43 | 5,230.25 | 21.44 | +3.6 | +74.07 | 0 | 0 |
| 2025/08/22 | 106 | +0.5 | +0.47 | 1,421 | 15,071.32 | 531 | 37.36 | 5,626.35 | 37.33 | 5,628 | 37.34 | +1.65 | +31.07 | 0 | 0 |
| 2025/08/21 | 105.5 | +3.5 | +3.43 | 1,512 | 15,838.98 | 248 | 16.41 | 2,587 | 16.33 | 2,601.95 | 16.43 | +14.95 | +602.82 | 0 | 0 |
| 2025/08/20 | 102 | -3 | -2.86 | 2,168 | 22,240.33 | 616 | 28.42 | 6,316 | 28.4 | 6,333.2 | 28.48 | +17.2 | +279.22 | 0 | 0 |
| 2025/08/19 | 105 | -2 | -1.87 | 3,582 | 38,437.49 | 1,759 | 49.1 | 18,856.75 | 49.06 | 18,889.15 | 49.14 | +32.4 | +184.2 | 0 | 0 |
| 2025/08/18 | 107 | +1.5 | +1.42 | 1,521 | 16,105.81 | 347 | 22.82 | 3,659.4 | 22.72 | 3,680.5 | 22.85 | +21.1 | +608.07 | 0 | 0 |
| 2025/08/15 | 105.5 | +0.5 | +0.48 | 1,051 | 11,052.56 | 259 | 24.64 | 2,721.35 | 24.62 | 2,726.6 | 24.67 | +5.25 | +202.7 | 0 | 0 |
| 2025/08/14 | 105 | +0 | +0 | 1,654 | 17,387.23 | 410 | 24.79 | 4,307.2 | 24.77 | 4,318.05 | 24.83 | +10.85 | +264.63 | 1 | 0.06 |
| 2025/08/13 | 105 | -1.5 | -1.41 | 1,543 | 16,318.29 | 378 | 24.49 | 3,997.9 | 24.5 | 4,003.4 | 24.53 | +5.5 | +145.5 | 0 | 0 |
| 2025/08/12 | 106.5 | -1.5 | -1.39 | 1,440 | 15,370.62 | 347 | 24.1 | 3,705.9 | 24.11 | 3,710.7 | 24.14 | +4.8 | +138.33 | 0 | 0 |
| 2025/08/11 | 108 | +0 | +0 | 2,270 | 24,622.45 | 1,028 | 45.29 | 11,163.75 | 45.34 | 11,150 | 45.28 | -13.75 | -133.75 | 2 | 0.09 |
| 2025/08/08 | 108 | -0.5 | -0.46 | 1,572 | 16,954.85 | 624 | 39.68 | 6,724.05 | 39.66 | 6,733.6 | 39.71 | +9.55 | +153.04 | 0 | 0 |
| 2025/08/07 | 108.5 | +2 | +1.88 | 2,689 | 28,996.91 | 569 | 21.16 | 6,122.75 | 21.12 | 6,134.3 | 21.16 | +11.55 | +202.99 | 1 | 0.04 |
| 2025/08/06 | 106.5 | +0.5 | +0.47 | 3,764 | 40,455.31 | 1,969 | 52.32 | 21,159.05 | 52.3 | 21,167.05 | 52.32 | +8 | +40.63 | 2 | 0.05 |
| 2025/08/05 | 106 | +0 | +0 | 2,940 | 31,254.26 | 1,168 | 39.73 | 12,407.15 | 39.7 | 12,416.85 | 39.73 | +9.7 | +83.05 | 0 | 0 |
| 2025/08/04 | 106 | +2 | +1.92 | 1,566 | 16,394.88 | 388 | 24.78 | 4,034.1 | 24.61 | 4,055.9 | 24.74 | +21.8 | +561.86 | 0 | 0 |
| 2025/08/01 | 104 | +1.5 | +1.46 | 1,028 | 10,621.91 | 362 | 35.22 | 3,723.9 | 35.06 | 3,743.75 | 35.25 | +19.85 | +548.34 | 25 | 2.43 |
| 2025/07/31 | 102.5 | -1 | -0.97 | 1,099 | 11,330.97 | 422 | 38.41 | 4,356.35 | 38.45 | 4,355.45 | 38.44 | -0.9 | -21.33 | 1 | 0.09 |
| 2025/07/30 | 103.5 | +0 | +0 | 1,167 | 12,043.85 | 505 | 43.25 | 5,204.75 | 43.21 | 5,216.5 | 43.31 | +11.75 | +232.67 | 1 | 0.09 |
| 2025/07/29 | 103.5 | +0.5 | +0.49 | 1,661 | 17,288.61 | 872 | 52.48 | 9,068.8 | 52.46 | 9,075.05 | 52.49 | +6.25 | +71.67 | 0 | 0 |
| 2025/07/28 | 103 | +0 | +0 | 1,042 | 10,823.79 | 535 | 51.34 | 5,565.95 | 51.42 | 5,564.8 | 51.41 | -1.15 | -21.5 | 0 | 0 |
| 2025/07/25 | 103 | -1 | -0.96 | 1,194 | 12,395.67 | 529 | 44.31 | 5,501.85 | 44.39 | 5,497.15 | 44.35 | -4.7 | -88.85 | 0 | 0 |
| 2025/07/24 | 104 | -1 | -0.95 | 1,342 | 13,991.65 | 600 | 44.71 | 6,258.65 | 44.73 | 6,260.1 | 44.74 | +1.45 | +24.17 | 0 | 0 |
| 2025/07/23 | 105 | +4.5 | +4.48 | 3,365 | 35,052.14 | 1,834 | 54.5 | 19,088.15 | 54.46 | 19,124.4 | 54.56 | +36.25 | +197.66 | 1 | 0.03 |
| 2025/07/22 | 100.5 | -4 | -3.83 | 2,515 | 25,627.19 | 534 | 21.23 | 5,452.85 | 21.28 | 5,444.95 | 21.25 | -7.9 | -147.94 | 0 | 0 |
| 2025/07/21 | 104.5 | -1 | -0.95 | 923 | 9,670.07 | 269 | 29.14 | 2,819.05 | 29.15 | 2,819.85 | 29.16 | +0.8 | +29.74 | 0 | 0 |
| 2025/07/18 | 105.5 | -0.5 | -0.47 | 1,134 | 12,019.52 | 375 | 33.07 | 3,978.6 | 33.1 | 3,976.4 | 33.08 | -2.2 | -58.67 | 0 | 0 |
| 2025/07/17 | 106 | +1.5 | +1.44 | 970 | 10,219.2 | 422 | 43.53 | 4,447.25 | 43.52 | 4,448.3 | 43.53 | +1.05 | +24.88 | 0 | 0 |
| 2025/07/16 | 104.5 | -1.5 | -1.42 | 1,895 | 20,013.12 | 702 | 37.04 | 7,429.15 | 37.12 | 7,428.45 | 37.12 | -0.7 | -9.97 | 1 | 0.05 |
| 2025/07/15 | 106 | -0.5 | -0.47 | 1,772 | 18,847.98 | 716 | 40.4 | 7,619.6 | 40.43 | 7,620.55 | 40.43 | +0.95 | +13.27 | 3 | 0.17 |
| 2025/07/14 | 106.5 | -0.5 | -0.47 | 7,126 | 77,355.92 | 4,805 | 67.43 | 52,164.05 | 67.43 | 52,112.85 | 67.37 | -51.2 | -106.56 | 3 | 0.04 |
| 2025/07/11 | 107 | +4 | +3.88 | 4,146 | 44,344.06 | 2,129 | 51.35 | 22,729.6 | 51.26 | 22,799.3 | 51.41 | +69.7 | +327.38 | 3 | 0.07 |
| 2025/07/10 | 103 | -1 | -0.96 | 1,542 | 15,937.35 | 554 | 35.92 | 5,725.7 | 35.93 | 5,734.45 | 35.98 | +8.75 | +157.94 | 0 | 0 |
| 2025/07/09 | 104 | +1.5 | +1.46 | 1,543 | 15,949.06 | 670 | 43.43 | 6,918.2 | 43.38 | 6,933.15 | 43.47 | +14.95 | +223.13 | 0 | 0 |
| 2025/07/08 | 102.5 | -2.5 | -2.38 | 2,170 | 22,288.24 | 769 | 35.44 | 7,897.7 | 35.43 | 7,906.5 | 35.47 | +8.8 | +114.43 | 1 | 0.05 |
| 2025/07/07 | 105 | -2 | -1.87 | 1,438 | 15,132.2 | 433 | 30.11 | 4,558.45 | 30.12 | 4,563.5 | 30.16 | +5.05 | +116.63 | 1 | 0.07 |
| 2025/07/04 | 107 | -4.5 | -4.04 | 2,953 | 31,957.47 | 753 | 25.5 | 8,163.7 | 25.55 | 8,151.15 | 25.51 | -12.55 | -166.67 | 0 | 0 |
| 2025/07/03 | 111.5 | +2 | +1.83 | 1,667 | 18,511.15 | 463 | 27.77 | 5,135.9 | 27.74 | 5,139.6 | 27.76 | +3.7 | +79.91 | 0 | 0 |
| 2025/07/02 | 109.5 | +0.5 | +0.46 | 1,513 | 16,544.51 | 588 | 38.87 | 6,421.9 | 38.82 | 6,436.35 | 38.9 | +14.45 | +245.75 | 0 | 0 |
| 2025/07/01 | 109 | +0.5 | +0.46 | 1,448 | 15,847.64 | 642 | 44.34 | 7,024.4 | 44.32 | 7,024.35 | 44.32 | -0.05 | -0.78 | 0 | 0 |
| 2025/06/30 | 108.5 | -1.5 | -1.36 | 1,718 | 18,720.3 | 599 | 34.87 | 6,529.85 | 34.88 | 6,535.9 | 34.91 | +6.05 | +101 | 0 | 0 |
| 2025/06/27 | 110 | -1 | -0.9 | 2,160 | 23,924.54 | 825 | 38.19 | 9,153.4 | 38.26 | 9,142.65 | 38.21 | -10.75 | -130.3 | 0 | 0 |
| 2025/06/26 | 111 | +0.5 | +0.45 | 3,465 | 38,798.14 | 1,720 | 49.65 | 19,246.85 | 49.61 | 19,267.35 | 49.66 | +20.5 | +119.19 | 10 | 0.29 |
| 2025/06/25 | 110.5 | -2 | -1.78 | 2,781 | 31,025.95 | 29 | 1.04 | 32.62 | 0.11 | 32.84 | 0.11 | +0.22 | +75.86 | 0 | 0 |
| 2025/06/24 | 112.5 | +0.5 | +0.45 | 5,239 | 58,741.38 | 2,663 | 50.83 | 29,865.4 | 50.84 | 29,870.2 | 50.85 | +4.8 | +18.02 | 2 | 0.04 |
| 2025/06/23 | 112 | +0.5 | +0.45 | 3,178 | 35,231.42 | 1,639 | 51.57 | 18,140.5 | 51.49 | 18,194.05 | 51.64 | +53.55 | +326.72 | 4 | 0.13 |
| 2025/06/20 | 111.5 | -1.5 | -1.33 | 4,714 | 52,942.16 | 1,914 | 40.6 | 21,493.8 | 40.6 | 21,540.5 | 40.69 | +46.7 | +243.99 | 1 | 0.02 |
| 2025/06/19 | 113 | -3.5 | -3 | 7,155 | 81,714.26 | 2,955 | 41.3 | 33,808.35 | 41.37 | 33,836.95 | 41.41 | +28.6 | +96.79 | 1 | 0.01 |
| 2025/06/18 | 116.5 | +0.5 | +0.43 | 16,655 | 196,285.63 | 10,683 | 64.14 | 125,817.45 | 64.1 | 125,784 | 64.08 | -33.45 | -31.31 | 14 | 0.08 |
| 2025/06/17 | 116 | -0.5 | -0.43 | 8,918 | 104,124.5 | 4,772 | 53.51 | 55,761.95 | 53.55 | 55,693.6 | 53.49 | -68.35 | -143.23 | 2 | 0.02 |
| 2025/06/16 | 116.5 | +1.5 | +1.3 | 8,595 | 99,964.45 | 5,284 | 61.48 | 61,386.65 | 61.41 | 61,422.4 | 61.44 | +35.75 | +67.66 | 2 | 0.02 |
| 2025/06/13 | 115 | -0.5 | -0.43 | 10,195 | 118,075.21 | 5,611 | 55.04 | 65,003.35 | 55.05 | 65,027.45 | 55.07 | +24.1 | +42.95 | 4 | 0.04 |
| 2025/06/12 | 115.5 | +3 | +2.67 | 15,479 | 178,852.79 | 8,384 | 54.16 | 96,680.05 | 54.06 | 96,836.95 | 54.14 | +156.9 | +187.14 | 14 | 0.09 |
| 2025/06/11 | 112.5 | +1.5 | +1.35 | 19,100 | 219,209.84 | 11,353 | 59.44 | 130,239.15 | 59.41 | 130,171.8 | 59.38 | -67.35 | -59.32 | 17 | 0.09 |
| 2025/06/10 | 111 | +1 | +0.91 | 5,240 | 58,446.72 | 2,695 | 51.44 | 30,057.5 | 51.43 | 30,055.85 | 51.42 | -1.65 | -6.12 | 3 | 0.06 |
| 2025/06/09 | 110 | +2 | +1.85 | 9,490 | 105,208.42 | 5,002 | 52.71 | 55,370.8 | 52.63 | 55,398.4 | 52.66 | +27.6 | +55.18 | 3 | 0.03 |
| 2025/06/06 | 108 | +0.5 | +0.47 | 2,689 | 29,247.17 | 1,449 | 53.88 | 15,748.9 | 53.85 | 15,761.9 | 53.89 | +13 | +89.72 | 4 | 0.15 |
| 2025/06/05 | 107.5 | -1.5 | -1.38 | 3,420 | 37,210.32 | 1,716 | 50.17 | 18,728.25 | 50.33 | 18,655.3 | 50.13 | -72.95 | -425.12 | 0 | 0 |
| 2025/06/04 | 109 | +1 | +0.93 | 2,295 | 24,966.98 | 1,041 | 45.36 | 11,320.95 | 45.34 | 11,325.2 | 45.36 | +4.25 | +40.83 | 0 | 0 |
| 2025/06/03 | 108 | +3 | +2.86 | 2,844 | 30,568.29 | 1,166 | 41 | 12,508.1 | 40.92 | 12,528.65 | 40.99 | +20.55 | +176.24 | 4 | 0.14 |
| 2025/06/02 | 105 | -2.5 | -2.33 | 2,288 | 24,140.05 | 1,062 | 46.41 | 11,211.4 | 46.44 | 11,221.95 | 46.49 | +10.55 | +99.34 | 1 | 0.04 |
| 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 |
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。
