2540
76.4
TWD+0.10 (0.13%)
2025.06.17收盤
愛山林－現股當沖
愛山林最新現股當沖狀況
整理愛山林最新(2025/06/16) 當沖狀況。整體成交張數為80張，佔整體市場成交張數的25.89%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+249元。
開盤價
76.3
收盤價
76.4
當日範圍
75.7 - 76.6
成交張數
392
開盤價(昨)
76.3
收盤價(昨)
76.3
昨日範圍
75.5 - 76.7
成交張數(昨)
309
成交金額
2986.29萬
成交金額(昨)
2351.21萬
52週範圍
71.8 - 223
發行股數
7億
市值
516億
現股當沖－歷史逐日資訊
開盤價
76.3
收盤價
76.4
成交張數
392
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(%) | ||||||
| 2025/06/16 | 76.3 | -0.2 | -0.26 | 309 | 2,350.77 | 80 | 25.89 | 607.37 | 25.84 | 609.36 | 25.92 | +1.99 | +248.75 | 0 | 0 |
| 2025/06/13 | 76.5 | -1.2 | -1.54 | 729 | 5,577.23 | 239 | 32.79 | 1,825.32 | 32.73 | 1,831.42 | 32.84 | +6.1 | +255.23 | 0 | 0 |
| 2025/06/12 | 77.7 | -1.9 | -2.39 | 653 | 5,073.2 | 208 | 31.84 | 1,616.16 | 31.86 | 1,618.56 | 31.9 | +2.4 | +115.38 | 0 | 0 |
| 2025/06/11 | 79.6 | +2 | +2.58 | 1,022 | 8,032.62 | 227 | 22.2 | 1,770.39 | 22.04 | 1,788.71 | 22.27 | +18.32 | +807.05 | 0 | 0 |
| 2025/06/10 | 77.6 | +3.3 | +4.44 | 1,136 | 8,754.76 | 183 | 16.11 | 1,400.96 | 16 | 1,417.17 | 16.19 | +16.21 | +885.79 | 1 | 0.09 |
| 2025/06/09 | 74.3 | +0 | +0 | 753 | 5,626.1 | 245 | 32.54 | 1,834.19 | 32.6 | 1,835.29 | 32.62 | +1.1 | +44.9 | 0 | 0 |
| 2025/06/06 | 74.3 | +1.4 | +1.92 | 359 | 2,648.1 | 57 | 15.89 | 420.06 | 15.86 | 420.84 | 15.89 | +0.78 | +136.84 | 0 | 0 |
| 2025/06/05 | 72.9 | -0.7 | -0.95 | 513 | 3,755.17 | 93 | 18.13 | 681.52 | 18.15 | 681.22 | 18.14 | -0.3 | -32.26 | 3 | 0.58 |
| 2025/06/04 | 73.6 | +0.8 | +1.1 | 831 | 6,089.18 | 288 | 34.67 | 2,103.96 | 34.55 | 2,111.49 | 34.68 | +7.53 | +261.46 | 0 | 0 |
| 2025/06/03 | 72.8 | -2.4 | -3.19 | 1,670 | 12,294.78 | 294 | 17.6 | 2,166.09 | 17.62 | 2,158.23 | 17.55 | -7.86 | -267.35 | 0 | 0 |
| 2025/06/02 | 75.2 | -0.9 | -1.18 | 717 | 5,419.02 | 181 | 25.23 | 1,365.67 | 25.2 | 1,367.38 | 25.23 | +1.71 | +94.48 | 0 | 0 |
| 2025/05/29 | 76.1 | -2.4 | -3.06 | 1,210 | 9,316.88 | 193 | 15.95 | 1,487.83 | 15.97 | 1,500.18 | 16.1 | +12.35 | +639.9 | 0 | 0 |
| 2025/05/28 | 78.5 | -1.7 | -2.12 | 672 | 5,336.75 | 142 | 21.12 | 1,130.49 | 21.18 | 1,127.54 | 21.13 | -2.95 | -207.75 | 0 | 0 |
| 2025/05/27 | 80.2 | -2.6 | -3.14 | 851 | 6,930.17 | 195 | 22.92 | 1,592.79 | 22.98 | 1,594.89 | 23.01 | +2.1 | +107.69 | 0 | 0 |
| 2025/05/26 | 82.8 | +0 | +0 | 753 | 6,265.96 | 117 | 15.53 | 969.8 | 15.48 | 971.33 | 15.5 | +1.53 | +130.77 | 0 | 0 |
| 2025/05/23 | 82.8 | -0.1 | -0.12 | 609 | 5,028.78 | 168 | 27.59 | 1,386.92 | 27.58 | 1,388.66 | 27.61 | +1.74 | +103.57 | 0 | 0 |
| 2025/05/22 | 82.9 | +1.1 | +1.34 | 779 | 6,405.22 | 215 | 27.6 | 1,767.22 | 27.59 | 1,768.32 | 27.61 | +1.1 | +51.16 | 0 | 0 |
| 2025/05/21 | 81.8 | +3.6 | +4.6 | 1,190 | 9,584.35 | 159 | 13.36 | 1,272.58 | 13.28 | 1,280.16 | 13.36 | +7.58 | +476.73 | 1 | 0.08 |
| 2025/05/20 | 78.2 | +0.7 | +0.9 | 863 | 6,795.26 | 200 | 23.18 | 1,570.69 | 23.11 | 1,572.27 | 23.14 | +1.58 | +79 | 1 | 0.12 |
| 2025/05/19 | 77.5 | +0.6 | +0.78 | 1,362 | 10,613.87 | 588 | 43.18 | 4,591.94 | 43.26 | 4,584.2 | 43.19 | -7.74 | -131.63 | 1 | 0.07 |
| 2025/05/16 | 76.9 | +1.4 | +1.85 | 690 | 5,280.53 | 120 | 17.39 | 914.96 | 17.33 | 917.61 | 17.38 | +2.65 | +220.83 | 0 | 0 |
| 2025/05/15 | 75.5 | -0.7 | -0.92 | 615 | 4,686.9 | 149 | 24.21 | 1,136.12 | 24.24 | 1,135.43 | 24.23 | -0.69 | -46.31 | 0 | 0 |
| 2025/05/14 | 76.2 | +0.1 | +0.13 | 693 | 5,261.94 | 119 | 17.16 | 903.38 | 17.17 | 905.73 | 17.21 | +2.35 | +197.48 | 0 | 0 |
| 2025/05/13 | 76.1 | -1.5 | -1.93 | 1,122 | 8,623.33 | 239 | 21.29 | 1,836.5 | 21.3 | 1,836.78 | 21.3 | +0.28 | +11.72 | 0 | 0 |
| 2025/05/12 | 77.6 | -0.4 | -0.51 | 738 | 5,721.64 | 223 | 30.21 | 1,728.61 | 30.21 | 1,731.01 | 30.25 | +2.4 | +107.62 | 0 | 0 |
| 2025/05/09 | 78 | -1.9 | -2.38 | 1,581 | 12,271.52 | 399 | 25.24 | 3,103.8 | 25.29 | 3,103.86 | 25.29 | +0.06 | +1.5 | 0 | 0 |
| 2025/05/08 | 79.9 | +5.2 | +6.96 | 4,264 | 33,527.88 | 1,937 | 45.42 | 15,240.36 | 45.46 | 15,307.96 | 45.66 | +67.6 | +348.99 | 9 | 0.21 |
| 2025/05/07 | 74.7 | -8.3 | -10 | 2,007 | 14,993.88 | 105 | 5.23 | 784.35 | 5.23 | 784.35 | 5.23 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 83 | -1 | -1.19 | 677 | 5,641.22 | 118 | 17.44 | 985.29 | 17.47 | 984.84 | 17.46 | -0.45 | -38.14 | 0 | 0 |
| 2025/05/05 | 84 | -0.6 | -0.71 | 1,966 | 16,878.95 | 927 | 47.15 | 7,981.53 | 47.29 | 7,918.13 | 46.91 | -63.4 | -683.93 | 1 | 0.05 |
| 2025/05/02 | 84.6 | +2.1 | +2.55 | 896 | 7,530.99 | 144 | 16.07 | 1,198.04 | 15.91 | 1,210.7 | 16.08 | +12.66 | +879.17 | 0 | 0 |
| 2025/04/30 | 82.5 | -1.1 | -1.32 | 526 | 4,376.03 | 126 | 23.95 | 1,050.53 | 24.01 | 1,045.9 | 23.9 | -4.63 | -367.46 | 1 | 0.19 |
| 2025/04/29 | 83.6 | -0.1 | -0.12 | 366 | 3,072.91 | 101 | 27.59 | 848.65 | 27.62 | 846.96 | 27.56 | -1.69 | -167.33 | 3 | 0.82 |
| 2025/04/28 | 83.7 | +0 | +0 | 389 | 3,253.86 | 90 | 23.13 | 752.21 | 23.12 | 753.22 | 23.15 | +1.01 | +112.22 | 0 | 0 |
| 2025/04/25 | 83.7 | +0.6 | +0.72 | 463 | 3,891.16 | 58 | 12.53 | 487.16 | 12.52 | 487.9 | 12.54 | +0.74 | +127.59 | 0 | 0 |
| 2025/04/24 | 83.1 | -1.9 | -2.24 | 738 | 6,183.49 | 153 | 20.74 | 1,286.47 | 20.8 | 1,278.6 | 20.68 | -7.87 | -514.38 | 0 | 0 |
| 2025/04/23 | 85 | +1.6 | +1.92 | 1,393 | 11,828.4 | 473 | 33.96 | 4,004.26 | 33.85 | 4,010.71 | 33.91 | +6.45 | +136.36 | 0 | 0 |
| 2025/04/22 | 83.4 | +3 | +3.73 | 1,722 | 14,398.51 | 768 | 44.61 | 6,413.81 | 44.54 | 6,403.4 | 44.47 | -10.41 | -135.55 | 1 | 0.06 |
| 2025/04/21 | 80.4 | -2.9 | -3.48 | 839 | 6,869.07 | 243 | 28.96 | 1,988.42 | 28.95 | 1,984.79 | 28.89 | -3.63 | -149.38 | 0 | 0 |
| 2025/04/18 | 83.3 | -1.5 | -1.77 | 1,257 | 10,444.9 | 356 | 28.31 | 2,956.4 | 28.3 | 2,965.92 | 28.4 | +9.52 | +267.42 | 0 | 0 |
| 2025/04/17 | 84.8 | +0.1 | +0.12 | 364 | 3,077.38 | 86 | 23.62 | 725.65 | 23.58 | 727.45 | 23.64 | +1.8 | +209.3 | 1 | 0.27 |
| 2025/04/16 | 84.7 | +0.1 | +0.12 | 881 | 7,450.58 | 127 | 14.41 | 1,071.55 | 14.38 | 1,073.4 | 14.41 | +1.85 | +145.67 | 0 | 0 |
| 2025/04/15 | 84.6 | +1.4 | +1.68 | 1,476 | 12,432.29 | 230 | 15.58 | 1,928.94 | 15.52 | 1,936.19 | 15.57 | +7.25 | +315.22 | 0 | 0 |
| 2025/04/14 | 83.2 | +0.1 | +0.12 | 1,240 | 10,314.11 | 331 | 26.7 | 2,752.78 | 26.69 | 2,755.34 | 26.71 | +2.56 | +77.34 | 0 | 0 |
| 2025/04/11 | 83.1 | +4.2 | +5.32 | 2,118 | 17,081.22 | 668 | 31.54 | 5,311.17 | 31.09 | 5,366.77 | 31.42 | +55.6 | +832.34 | 0 | 0 |
| 2025/04/10 | 78.9 | +7.1 | +9.89 | 730 | 5,750.94 | 64 | 8.76 | 503.4 | 8.75 | 503.52 | 8.76 | +0.12 | +18.75 | 2 | 0.27 |
| 2025/04/09 | 71.8 | -6.3 | -8.07 | 2,476 | 18,656.06 | 864 | 34.9 | 6,523.92 | 34.97 | 6,589.39 | 35.32 | +65.47 | +757.75 | 0 | 0 |
| 2025/04/08 | 78.1 | +3.8 | +5.11 | 2,392 | 18,180.34 | 1,192 | 49.83 | 9,049.25 | 49.77 | 9,062.13 | 49.85 | +12.88 | +108.05 | 2 | 0.08 |
| 2025/04/07 | 74.3 | -7.8 | -9.5 | 3,005 | 22,231.31 | 308 | 10.25 | 2,280.83 | 10.26 | 2,282.41 | 10.27 | +1.58 | +51.3 | 0 | 0 |
| 2025/04/02 | 82.1 | -1 | -1.2 | 1,581 | 12,879.07 | 455 | 28.78 | 3,707.55 | 28.79 | 3,725.16 | 28.92 | +17.61 | +387.03 | 0 | 0 |
| 2025/04/01 | 83.1 | -0.1 | -0.12 | 818 | 6,833.07 | 224 | 27.39 | 1,870.25 | 27.37 | 1,873.61 | 27.42 | +3.36 | +150 | 0 | 0 |
| 2025/03/31 | 83.2 | -1.7 | -2 | 1,598 | 13,270.18 | 464 | 29.04 | 3,851.68 | 29.03 | 3,860.55 | 29.09 | +8.87 | +191.16 | 0 | 0 |
| 2025/03/28 | 84.9 | -3.1 | -3.52 | 2,068 | 17,793.69 | 445 | 21.52 | 3,844.22 | 21.6 | 3,855.13 | 21.67 | +10.91 | +245.17 | 2 | 0.1 |
| 2025/03/27 | 88 | +0.8 | +0.92 | 5,967 | 52,282.95 | 1,219 | 20.43 | 10,666.76 | 20.4 | 10,745.1 | 20.55 | +78.34 | +642.66 | 7 | 0.12 |
| 2025/03/26 | 87.2 | -2.5 | -2.79 | 950 | 8,450.09 | 267 | 28.09 | 2,374.15 | 28.1 | 2,376.95 | 28.13 | +2.8 | +104.87 | 0 | 0 |
| 2025/03/25 | 89.7 | +0.2 | +0.22 | 601 | 5,374.04 | 191 | 31.78 | 1,706.9 | 31.76 | 1,711 | 31.84 | +4.1 | +214.66 | 0 | 0 |
| 2025/03/24 | 89.5 | +1.6 | +1.82 | 1,351 | 12,147.22 | 438 | 32.42 | 3,927 | 32.33 | 3,940.71 | 32.44 | +13.71 | +313.01 | 0 | 0 |
| 2025/03/21 | 87.9 | +1.7 | +1.97 | 816 | 7,144.3 | 272 | 33.34 | 2,373.34 | 33.22 | 2,377.94 | 33.28 | +4.6 | +169.12 | 0 | 0 |
| 2025/03/20 | 86.2 | +0.7 | +0.82 | 384 | 3,310.91 | 69 | 17.96 | 594.9 | 17.97 | 594.13 | 17.94 | -0.77 | -111.59 | 0 | 0 |
| 2025/03/19 | 85.5 | -1.2 | -1.38 | 836 | 7,204.04 | 213 | 25.48 | 1,837.8 | 25.51 | 1,836.46 | 25.49 | -1.34 | -62.91 | 0 | 0 |
| 2025/03/18 | 86.7 | +0.4 | +0.46 | 455 | 3,932.39 | 79 | 17.38 | 682.51 | 17.36 | 683.35 | 17.38 | +0.84 | +106.33 | 0 | 0 |
| 2025/03/17 | 86.3 | +0.4 | +0.47 | 844 | 7,217.58 | 261 | 30.93 | 2,227.55 | 30.86 | 2,227.31 | 30.86 | -0.24 | -9.2 | 0 | 0 |
| 2025/03/14 | 85.9 | -0.6 | -0.69 | 482 | 4,156.16 | 114 | 23.63 | 984.24 | 23.68 | 984.72 | 23.69 | +0.48 | +42.11 | 0 | 0 |
| 2025/03/13 | 86.5 | +0.3 | +0.35 | 691 | 6,044.96 | 147 | 21.27 | 1,284.75 | 21.25 | 1,286.66 | 21.28 | +1.91 | +129.93 | 0 | 0 |
| 2025/03/12 | 86.2 | +0.4 | +0.47 | 552 | 4,768.19 | 136 | 24.64 | 1,172.88 | 24.6 | 1,173.03 | 24.6 | +0.15 | +11.03 | 0 | 0 |
| 2025/03/11 | 85.8 | -3.1 | -3.49 | 1,816 | 15,556.83 | 581 | 31.99 | 4,974.16 | 31.97 | 4,981.98 | 32.02 | +7.82 | +134.6 | 0 | 0 |
| 2025/03/10 | 88.9 | -1.6 | -1.77 | 1,106 | 9,849.29 | 183 | 16.55 | 1,632.45 | 16.57 | 1,633.83 | 16.59 | +1.38 | +75.41 | 0 | 0 |
| 2025/03/07 | 90.5 | -0.5 | -0.55 | 812 | 7,341.59 | 134 | 16.5 | 1,212.83 | 16.52 | 1,215 | 16.55 | +2.17 | +161.94 | 0 | 0 |
| 2025/03/06 | 91 | -1.6 | -1.73 | 667 | 6,111.39 | 79 | 11.84 | 723.53 | 11.84 | 723.05 | 11.83 | -0.48 | -60.76 | 0 | 0 |
| 2025/03/05 | 92.6 | +0.1 | +0.11 | 370 | 3,426.44 | 79 | 21.36 | 730.21 | 21.31 | 730.85 | 21.33 | +0.64 | +81.01 | 0 | 0 |
| 2025/03/04 | 92.5 | -1 | -1.07 | 487 | 4,484.26 | 124 | 25.47 | 1,141.81 | 25.46 | 1,143.27 | 25.5 | +1.46 | +117.74 | 0 | 0 |
| 2025/03/03 | 93.5 | -0.6 | -0.64 | 406 | 3,791.83 | 121 | 29.83 | 1,132.33 | 29.86 | 1,132.34 | 29.86 | +0.01 | +0.83 | 0 | 0 |
| 2025/02/27 | 94.1 | -0.4 | -0.42 | 946 | 8,953.17 | 224 | 23.67 | 2,127.25 | 23.76 | 2,110.45 | 23.57 | -16.8 | -750 | 1 | 0.11 |
| 2025/02/26 | 94.5 | -0.5 | -0.53 | 509 | 4,834.16 | 87 | 17.1 | 826.45 | 17.1 | 826.71 | 17.1 | +0.26 | +29.89 | 1 | 0.2 |
| 2025/02/25 | 95 | +0.1 | +0.11 | 558 | 5,303.02 | 103 | 18.45 | 976.63 | 18.42 | 978.92 | 18.46 | +2.29 | +222.33 | 0 | 0 |
| 2025/02/24 | 94.9 | -0.1 | -0.11 | 835 | 7,911.61 | 202 | 24.18 | 1,908.98 | 24.13 | 1,915.96 | 24.22 | +6.98 | +345.54 | 2 | 0.24 |
| 2025/02/21 | 95 | +0.9 | +0.96 | 2,224 | 21,257.18 | 532 | 23.93 | 5,087.78 | 23.93 | 5,095.63 | 23.97 | +7.85 | +147.56 | 22 | 0.99 |
| 2025/02/20 | 94.1 | +2.3 | +2.51 | 1,222 | 11,423.16 | 184 | 15.05 | 1,707.79 | 14.95 | 1,718.65 | 15.05 | +10.86 | +590.22 | 1 | 0.08 |
| 2025/02/19 | 91.8 | +0.5 | +0.55 | 352 | 3,234.1 | 72 | 20.44 | 659.92 | 20.41 | 661.14 | 20.44 | +1.22 | +169.44 | 0 | 0 |
| 2025/02/18 | 91.3 | -1.1 | -1.19 | 421 | 3,861.49 | 83 | 19.69 | 761.24 | 19.71 | 761.4 | 19.72 | +0.16 | +19.28 | 0 | 0 |
| 2025/02/17 | 92.4 | +0.1 | +0.11 | 476 | 4,395.4 | 149 | 31.28 | 1,375.14 | 31.29 | 1,375.99 | 31.31 | +0.85 | +57.05 | 0 | 0 |
| 2025/02/14 | 92.3 | +0 | +0 | 620 | 5,744.89 | 215 | 34.67 | 1,991.24 | 34.66 | 1,991.95 | 34.67 | +0.71 | +33.02 | 0 | 0 |
| 2025/02/13 | 92.3 | +1.6 | +1.76 | 1,425 | 13,204.46 | 405 | 28.43 | 3,741.61 | 28.34 | 3,757.28 | 28.45 | +15.67 | +386.91 | 11 | 0.77 |
| 2025/02/12 | 90.7 | +0.8 | +0.89 | 596 | 5,412.33 | 179 | 30.02 | 1,624.06 | 30.01 | 1,624.32 | 30.01 | +0.26 | +14.53 | 0 | 0 |
| 2025/02/11 | 89.9 | -0.3 | -0.33 | 494 | 4,459.35 | 144 | 29.16 | 1,300.54 | 29.16 | 1,300.01 | 29.15 | -0.53 | -36.81 | 1 | 0.2 |
| 2025/02/10 | 90.2 | +1 | +1.12 | 693 | 6,198.43 | 171 | 24.69 | 1,530.18 | 24.69 | 1,535.88 | 24.78 | +5.7 | +333.33 | 0 | 0 |
| 2025/02/07 | 89.2 | -1 | -1.11 | 623 | 5,576.42 | 48 | 7.7 | 429 | 7.69 | 429.18 | 7.7 | +0.18 | +37.5 | 0 | 0 |
| 2025/02/06 | 90.2 | -0.3 | -0.33 | 359 | 3,250.54 | 65 | 18.11 | 591.2 | 18.19 | 588.24 | 18.1 | -2.96 | -455.38 | 0 | 0 |
| 2025/02/05 | 90.5 | -0.3 | -0.33 | 376 | 3,413.14 | 69 | 18.36 | 628.95 | 18.43 | 626.76 | 18.36 | -2.19 | -317.39 | 1 | 0.27 |
| 2025/02/04 | 90.8 | -0.3 | -0.33 | 413 | 3,759.6 | 45 | 10.9 | 409.41 | 10.89 | 409.22 | 10.88 | -0.19 | -42.22 | 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。
