2540
78.8
TWD+0.30 (0.38%)
2025.08.01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(2025/08/01) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的15.71%。當日現股當沖之總損益為+1.8萬元、每張平均損益則為+400元。
開盤價
77.8
收盤價
78.8
當日範圍
77.5 - 79.2
成交張數
286
開盤價(昨)
79.5
收盤價(昨)
78.5
昨日範圍
76.4 - 79.5
成交張數(昨)
968
成交金額
2245.68萬
成交金額(昨)
7512.01萬
52週範圍
71.8 - 215
發行股數
7億
市值
532億
現股當沖－歷史逐日資訊
開盤價
77.8
收盤價
78.8
成交張數
286
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(%) | ||||||
| 2025/08/01 | 78.8 | +0.3 | +0.38 | 286 | 2,248.97 | 45 | 15.71 | 351 | 15.61 | 352.8 | 15.69 | +1.8 | +400 | 0 | 0 |
| 2025/07/31 | 78.5 | -0.9 | -1.13 | 968 | 7,510.11 | 380 | 39.27 | 2,957.99 | 39.39 | 2,953.46 | 39.33 | -4.53 | -119.21 | 0 | 0 |
| 2025/07/30 | 79.4 | +0.1 | +0.13 | 215 | 1,709.49 | 44 | 20.42 | 349.08 | 20.42 | 350.01 | 20.47 | +0.93 | +211.36 | 0 | 0 |
| 2025/07/29 | 79.3 | -0.1 | -0.13 | 332 | 2,641.11 | 66 | 19.89 | 524.89 | 19.87 | 523.62 | 19.83 | -1.27 | -192.42 | 0 | 0 |
| 2025/07/28 | 79.4 | -0.2 | -0.25 | 240 | 1,905.38 | 86 | 35.83 | 682.92 | 35.84 | 682.61 | 35.83 | -0.31 | -36.05 | 0 | 0 |
| 2025/07/25 | 79.6 | +1.1 | +1.4 | 515 | 4,087.75 | 61 | 11.85 | 483.63 | 11.83 | 482.95 | 11.81 | -0.68 | -111.48 | 1 | 0.19 |
| 2025/07/24 | 78.5 | -0.2 | -0.25 | 203 | 1,586.22 | 55 | 27.15 | 430.9 | 27.17 | 430.97 | 27.17 | +0.07 | +12.73 | 0 | 0 |
| 2025/07/23 | 78.7 | +1.2 | +1.55 | 473 | 3,729.51 | 58 | 12.27 | 456.52 | 12.24 | 458.2 | 12.29 | +1.68 | +289.66 | 0 | 0 |
| 2025/07/22 | 77.5 | -2.3 | -2.88 | 768 | 5,983.69 | 159 | 20.72 | 1,241.46 | 20.75 | 1,242.01 | 20.76 | +0.55 | +34.59 | 0 | 0 |
| 2025/07/21 | 79.8 | +2.2 | +2.84 | 1,055 | 8,412.43 | 191 | 18.11 | 1,512.4 | 17.98 | 1,523.13 | 18.11 | +10.73 | +561.78 | 1 | 0.09 |
| 2025/07/18 | 77.6 | +0.6 | +0.78 | 384 | 2,973.01 | 78 | 20.33 | 604.04 | 20.32 | 604.08 | 20.32 | +0.04 | +5.13 | 0 | 0 |
| 2025/07/17 | 77 | +0.2 | +0.26 | 203 | 1,564.21 | 34 | 16.76 | 262.05 | 16.75 | 262.25 | 16.77 | +0.2 | +58.82 | 0 | 0 |
| 2025/07/16 | 76.8 | -0.9 | -1.16 | 566 | 4,373.55 | 105 | 18.54 | 812.7 | 18.58 | 811.98 | 18.57 | -0.72 | -68.57 | 0 | 0 |
| 2025/07/15 | 77.7 | -0.6 | -0.77 | 260 | 2,016.36 | 76 | 29.27 | 591.62 | 29.34 | 591.39 | 29.33 | -0.23 | -30.26 | 0 | 0 |
| 2025/07/14 | 78.3 | -0.4 | -0.51 | 315 | 2,458.49 | 92 | 29.22 | 718.59 | 29.23 | 719.99 | 29.29 | +1.4 | +152.17 | 0 | 0 |
| 2025/07/11 | 78.7 | +1.4 | +1.81 | 682 | 5,416.91 | 176 | 25.79 | 1,389.35 | 25.65 | 1,394.61 | 25.75 | +5.26 | +298.86 | 0 | 0 |
| 2025/07/10 | 77.3 | -0.8 | -1.02 | 378 | 2,923.76 | 81 | 21.41 | 627.32 | 21.46 | 626.52 | 21.43 | -0.8 | -98.77 | 0 | 0 |
| 2025/07/09 | 78.1 | +0.4 | +0.51 | 170 | 1,322.74 | 45 | 26.51 | 350.54 | 26.5 | 350.46 | 26.49 | -0.08 | -17.78 | 0 | 0 |
| 2025/07/08 | 77.7 | -1.6 | -2.02 | 310 | 2,415.56 | 66 | 21.29 | 514.38 | 21.29 | 514.3 | 21.29 | -0.08 | -12.12 | 0 | 0 |
| 2025/07/07 | 79.3 | +1.1 | +1.41 | 319 | 2,512.24 | 74 | 23.2 | 580.92 | 23.12 | 583.27 | 23.22 | +2.35 | +317.57 | 0 | 0 |
| 2025/07/04 | 78.2 | -1.2 | -1.51 | 430 | 3,354.59 | 115 | 26.75 | 897.2 | 26.75 | 899.22 | 26.81 | +2.02 | +175.65 | 0 | 0 |
| 2025/07/03 | 79.4 | -0.3 | -0.38 | 494 | 3,947.23 | 110 | 22.28 | 879.17 | 22.27 | 878.2 | 22.25 | -0.97 | -88.18 | 0 | 0 |
| 2025/07/02 | 79.7 | +0.2 | +0.25 | 252 | 2,006.8 | 37 | 14.68 | 294.75 | 14.69 | 294.68 | 14.68 | -0.07 | -18.92 | 0 | 0 |
| 2025/07/01 | 79.5 | +0.8 | +1.02 | 564 | 4,505.61 | 156 | 27.67 | 1,245.03 | 27.63 | 1,245.5 | 27.64 | +0.47 | +30.13 | 0 | 0 |
| 2025/06/30 | 78.7 | -1.9 | -2.36 | 432 | 3,427.65 | 94 | 21.74 | 744.74 | 21.73 | 745.22 | 21.74 | +0.48 | +51.06 | 0 | 0 |
| 2025/06/27 | 80.6 | +0.4 | +0.5 | 877 | 7,082.34 | 225 | 25.66 | 1,816.85 | 25.65 | 1,817.82 | 25.67 | +0.97 | +43.11 | 1 | 0.11 |
| 2025/06/26 | 80.2 | +2.7 | +3.48 | 1,299 | 10,286.02 | 173 | 13.31 | 1,362.56 | 13.25 | 1,369.22 | 13.31 | +6.66 | +384.97 | 0 | 0 |
| 2025/06/25 | 77.5 | +1.7 | +2.24 | 619 | 4,794.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 0.16 |
| 2025/06/24 | 75.8 | +2.2 | +2.99 | 552 | 4,181.84 | 85 | 15.39 | 640.09 | 15.31 | 643.4 | 15.39 | +3.31 | +389.41 | 0 | 0 |
| 2025/06/23 | 73.6 | -0.8 | -1.08 | 916 | 6,687.67 | 323 | 35.24 | 2,361.71 | 35.31 | 2,361.92 | 35.32 | +0.21 | +6.5 | 1 | 0.11 |
| 2025/06/20 | 74.4 | -2.2 | -2.87 | 1,452 | 10,837.92 | 154 | 10.61 | 1,151.91 | 10.63 | 1,156.31 | 10.67 | +4.4 | +285.71 | 0 | 0 |
| 2025/06/19 | 76.6 | -0.7 | -0.91 | 496 | 3,785.2 | 136 | 27.44 | 1,039.7 | 27.47 | 1,040.88 | 27.5 | +1.18 | +86.76 | 0 | 0 |
| 2025/06/18 | 77.3 | +0.9 | +1.18 | 547 | 4,233.83 | 64 | 11.69 | 493.78 | 11.66 | 494.67 | 11.68 | +0.89 | +139.06 | 0 | 0 |
| 2025/06/17 | 76.4 | +0.1 | +0.13 | 398 | 3,035.6 | 79 | 19.83 | 601.04 | 19.8 | 602.07 | 19.83 | +1.03 | +130.38 | 0 | 0 |
| 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 |
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。
