3088
120.5
TWD+3.50 (2.99%)
2025.04.02收盤
艾訊－現股當沖
艾訊最新現股當沖狀況
整理艾訊最新(2025/04/02) 當沖狀況。整體成交張數為214張，佔整體市場成交張數的25.03%。當日現股當沖之總損益為+13.65萬元、每張平均損益則為+638元。
開盤價
117
收盤價
120.5
當日範圍
115.5 - 120.5
成交張數
855
開盤價(昨)
118
收盤價(昨)
117
昨日範圍
116.5 - 119
成交張數(昨)
876
成交金額
1.01億
成交金額(昨)
1.03億
52週範圍
78.2 - 151
發行股數
1億
市值
125億
現股當沖－歷史逐日資訊
開盤價
117
收盤價
120.5
成交張數
855
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 | 120.5 | +3.5 | +2.99 | 855 | 10,130.03 | 214 | 25.03 | 2,517.45 | 24.85 | 2,531.1 | 24.99 | +13.65 | +637.85 | 2 | 0.23 |
| 2025/04/01 | 117 | -0.5 | -0.43 | 876 | 10,288.86 | 237 | 27.05 | 2,785.65 | 27.07 | 2,785 | 27.07 | -0.65 | -27.43 | 1 | 0.11 |
| 2025/03/31 | 117.5 | -4.5 | -3.69 | 1,441 | 16,956.66 | 326 | 22.62 | 3,826.15 | 22.56 | 3,844.45 | 22.67 | +18.3 | +561.35 | 0 | 0 |
| 2025/03/28 | 122 | -5 | -3.94 | 1,192 | 14,704.76 | 355 | 29.79 | 4,378.65 | 29.78 | 4,382.3 | 29.8 | +3.65 | +102.82 | 0 | 0 |
| 2025/03/27 | 127 | -0.5 | -0.39 | 661 | 8,404.52 | 169 | 25.55 | 2,144.25 | 25.51 | 2,150.85 | 25.59 | +6.6 | +390.53 | 0 | 0 |
| 2025/03/26 | 127.5 | +1.5 | +1.19 | 675 | 8,587.96 | 207 | 30.65 | 2,626.55 | 30.58 | 2,635.55 | 30.69 | +9 | +434.78 | 1 | 0.15 |
| 2025/03/25 | 126 | -2 | -1.56 | 679 | 8,640.44 | 172 | 25.33 | 2,195.1 | 25.4 | 2,191.55 | 25.36 | -3.55 | -206.4 | 0 | 0 |
| 2025/03/24 | 128 | -3 | -2.29 | 1,023 | 13,220.23 | 229 | 22.39 | 2,973.85 | 22.49 | 2,969.05 | 22.46 | -4.8 | -209.61 | 0 | 0 |
| 2025/03/21 | 131 | +0.5 | +0.38 | 989 | 12,931.71 | 251 | 25.38 | 3,279.45 | 25.36 | 3,286.1 | 25.41 | +6.65 | +264.94 | 3 | 0.3 |
| 2025/03/20 | 130.5 | +5.5 | +4.4 | 1,710 | 22,217.03 | 436 | 25.49 | 5,633.5 | 25.36 | 5,679.2 | 25.56 | +45.7 | +1,048.17 | 10 | 0.58 |
| 2025/03/19 | 125 | -3.5 | -2.72 | 963 | 12,172.68 | 133 | 13.82 | 1,698.45 | 13.95 | 1,677.45 | 13.78 | -21 | -1,578.95 | 0 | 0 |
| 2025/03/18 | 128.5 | +1 | +0.78 | 621 | 8,018.94 | 121 | 19.49 | 1,565.15 | 19.52 | 1,558.35 | 19.43 | -6.8 | -561.98 | 0 | 0 |
| 2025/03/17 | 127.5 | -2 | -1.54 | 823 | 10,592.18 | 152 | 18.47 | 1,969.75 | 18.6 | 1,941.85 | 18.33 | -27.9 | -1,835.53 | 0 | 0 |
| 2025/03/14 | 129.5 | +1.5 | +1.17 | 864 | 11,136.2 | 295 | 34.12 | 3,789.6 | 34.03 | 3,802.15 | 34.14 | +12.55 | +425.42 | 0 | 0 |
| 2025/03/13 | 128 | -5.5 | -4.12 | 2,241 | 29,496.7 | 836 | 37.3 | 11,031.35 | 37.4 | 11,012.4 | 37.33 | -18.95 | -226.67 | 1 | 0.04 |
| 2025/03/12 | 133.5 | +1.5 | +1.14 | 1,043 | 13,894.3 | 380 | 36.44 | 5,042.2 | 36.29 | 5,064.5 | 36.45 | +22.3 | +586.84 | 3 | 0.29 |
| 2025/03/11 | 132 | -2 | -1.49 | 1,632 | 21,217.95 | 762 | 46.7 | 9,859.45 | 46.47 | 9,925.85 | 46.78 | +66.4 | +871.39 | 0 | 0 |
| 2025/03/10 | 134 | +2.5 | +1.9 | 1,064 | 14,179.17 | 363 | 34.11 | 4,830.7 | 34.07 | 4,840.95 | 34.14 | +10.25 | +282.37 | 1 | 0.09 |
| 2025/03/07 | 131.5 | -5 | -3.66 | 1,918 | 25,559.34 | 666 | 34.72 | 8,890.25 | 34.78 | 8,881.25 | 34.75 | -9 | -135.14 | 0 | 0 |
| 2025/03/06 | 136.5 | -0.5 | -0.36 | 1,316 | 18,093.79 | 617 | 46.87 | 8,485 | 46.89 | 8,478.65 | 46.86 | -6.35 | -102.92 | 0 | 0 |
| 2025/03/05 | 137 | +0.5 | +0.37 | 1,395 | 19,121.97 | 572 | 41.01 | 7,844.15 | 41.02 | 7,851.8 | 41.06 | +7.65 | +133.74 | 0 | 0 |
| 2025/03/04 | 136.5 | -1.5 | -1.09 | 1,886 | 25,528.94 | 799 | 42.37 | 10,748.7 | 42.1 | 10,844.05 | 42.48 | +95.35 | +1,193.37 | 4 | 0.21 |
| 2025/03/03 | 138 | -1.5 | -1.08 | 1,838 | 25,316.49 | 487 | 26.5 | 6,711.7 | 26.51 | 6,712.7 | 26.52 | +1 | +20.53 | 0 | 0 |
| 2025/02/27 | 139.5 | -7.5 | -5.1 | 5,587 | 78,903.35 | 2,105 | 37.68 | 29,698.4 | 37.64 | 29,713.9 | 37.66 | +15.5 | +73.63 | 28 | 0.5 |
| 2025/02/26 | 147 | +1.5 | +1.03 | 1,996 | 29,284.39 | 657 | 32.92 | 9,614.25 | 32.83 | 9,650.7 | 32.96 | +36.45 | +554.79 | 2 | 0.1 |
| 2025/02/25 | 145.5 | -3.5 | -2.35 | 2,696 | 39,457.11 | 1,169 | 43.36 | 17,112.9 | 43.37 | 17,142.35 | 43.45 | +29.45 | +251.92 | 4 | 0.15 |
| 2025/02/24 | 149 | +3.5 | +2.41 | 2,604 | 38,390.13 | 855 | 32.84 | 12,538.45 | 32.66 | 12,611.35 | 32.85 | +72.9 | +852.63 | 1 | 0.04 |
| 2025/02/21 | 145.5 | +0.5 | +0.34 | 1,960 | 28,355.13 | 686 | 35 | 9,901.25 | 34.92 | 9,941.75 | 35.06 | +40.5 | +590.38 | 2 | 0.1 |
| 2025/02/20 | 145 | -1 | -0.68 | 3,539 | 52,132.07 | 1,689 | 47.72 | 24,889.5 | 47.74 | 24,861.1 | 47.69 | -28.4 | -168.15 | 0 | 0 |
| 2025/02/19 | 146 | -0.5 | -0.34 | 8,093 | 120,999.97 | 4,554 | 56.27 | 68,159.45 | 56.33 | 68,177.9 | 56.35 | +18.45 | +40.51 | 19 | 0.23 |
| 2025/02/18 | 146.5 | +0 | +0 | 9,772 | 145,240.99 | 5,827 | 59.63 | 86,608.8 | 59.63 | 86,500.05 | 59.56 | -108.75 | -186.63 | 18 | 0.18 |
| 2025/02/17 | 146.5 | +4 | +2.81 | 2,805 | 40,584.03 | 1,280 | 45.63 | 18,479.15 | 45.53 | 18,503.85 | 45.59 | +24.7 | +192.97 | 3 | 0.11 |
| 2025/02/14 | 142.5 | -3.5 | -2.4 | 2,979 | 42,809.85 | 1,252 | 42.03 | 18,008.95 | 42.07 | 18,005.1 | 42.06 | -3.85 | -30.75 | 3 | 0.1 |
| 2025/02/13 | 146 | +0.5 | +0.34 | 2,750 | 39,978.57 | 1,362 | 49.52 | 19,780.05 | 49.48 | 19,832.05 | 49.61 | +52 | +381.79 | 0 | 0 |
| 2025/02/12 | 145.5 | +2 | +1.39 | 4,047 | 58,974.86 | 1,843 | 45.54 | 26,832.45 | 45.5 | 26,870.85 | 45.56 | +38.4 | +208.36 | 4 | 0.1 |
| 2025/02/11 | 143.5 | -3 | -2.05 | 5,531 | 80,428.95 | 2,655 | 48 | 38,646.1 | 48.05 | 38,690.65 | 48.11 | +44.55 | +167.8 | 5 | 0.09 |
| 2025/02/10 | 146.5 | -4.5 | -2.98 | 7,007 | 102,247.21 | 3,031 | 43.25 | 44,188.85 | 43.22 | 44,285.95 | 43.31 | +97.1 | +320.36 | 7 | 0.1 |
| 2025/02/07 | 151 | +3 | +2.03 | 12,720 | 193,121.44 | 8,204 | 64.49 | 124,418.55 | 64.43 | 124,723.05 | 64.58 | +304.5 | +371.16 | 11 | 0.09 |
| 2025/02/06 | 148 | +7 | +4.96 | 18,919 | 280,254.07 | 12,559 | 66.38 | 185,935.85 | 66.35 | 186,414.95 | 66.52 | +479.1 | +381.48 | 14 | 0.07 |
| 2025/02/05 | 141 | +12.5 | +9.73 | 6,032 | 82,896.91 | 2,363 | 39.17 | 32,092.3 | 38.71 | 32,485.7 | 39.19 | +393.4 | +1,664.83 | 1 | 0.02 |
| 2025/02/04 | 128.5 | +5 | +4.05 | 2,278 | 28,921.7 | 715 | 31.39 | 9,014.1 | 31.17 | 9,055.7 | 31.31 | +41.6 | +581.82 | 1 | 0.04 |
| 2025/02/03 | 123.5 | -4.5 | -3.52 | 1,151 | 14,269.3 | 353 | 30.66 | 4,370.8 | 30.63 | 4,384.55 | 30.73 | +13.75 | +389.52 | 0 | 0 |
| 2025/01/22 | 128 | +1.5 | +1.19 | 2,415 | 30,593.83 | 641 | 26.54 | 8,121.65 | 26.55 | 8,143.55 | 26.62 | +21.9 | +341.65 | 0 | 0 |
| 2025/01/21 | 126.5 | +1 | +0.8 | 3,110 | 39,557.25 | 1,403 | 45.12 | 17,822.65 | 45.06 | 17,843.55 | 45.11 | +20.9 | +148.97 | 1 | 0.03 |
| 2025/01/20 | 125.5 | +3 | +2.45 | 1,724 | 21,547.29 | 659 | 38.22 | 8,221.4 | 38.16 | 8,239.3 | 38.24 | +17.9 | +271.62 | 1 | 0.06 |
| 2025/01/17 | 122.5 | -1.5 | -1.21 | 1,428 | 17,509.51 | 543 | 38.03 | 6,681.6 | 38.16 | 6,654.55 | 38.01 | -27.05 | -498.16 | 1 | 0.07 |
| 2025/01/16 | 124 | +2 | +1.64 | 2,290 | 28,523.15 | 1,027 | 44.84 | 12,778.15 | 44.8 | 12,790.5 | 44.84 | +12.35 | +120.25 | 3 | 0.13 |
| 2025/01/15 | 122 | -4.5 | -3.56 | 2,293 | 28,183.12 | 1,162 | 50.67 | 14,281.6 | 50.67 | 14,283.4 | 50.68 | +1.8 | +15.49 | 0 | 0 |
| 2025/01/14 | 126.5 | +5.5 | +4.55 | 3,895 | 48,290.3 | 1,899 | 48.75 | 23,443.75 | 48.55 | 23,528.65 | 48.72 | +84.9 | +447.08 | 3 | 0.08 |
| 2025/01/13 | 121 | -2 | -1.63 | 3,172 | 37,878.74 | 1,470 | 46.34 | 17,487.5 | 46.17 | 17,604.4 | 46.48 | +116.9 | +795.24 | 3 | 0.09 |
| 2025/01/10 | 123 | -5.5 | -4.28 | 6,186 | 76,274.66 | 3,223 | 52.1 | 39,725.85 | 52.08 | 39,785.25 | 52.16 | +59.4 | +184.3 | 11 | 0.18 |
| 2025/01/09 | 128.5 | -0.5 | -0.39 | 9,279 | 119,602.26 | 5,348 | 57.64 | 68,993.6 | 57.69 | 69,031.7 | 57.72 | +38.1 | +71.24 | 13 | 0.14 |
| 2025/01/08 | 129 | +0.5 | +0.39 | 4,613 | 58,764.27 | 2,196 | 47.6 | 27,909.7 | 47.49 | 28,020.05 | 47.68 | +110.35 | +502.5 | 2 | 0.04 |
| 2025/01/07 | 128.5 | +5.5 | +4.47 | 21,798 | 277,613.83 | 15,402 | 70.66 | 196,077.7 | 70.63 | 196,226 | 70.68 | +148.3 | +96.29 | 30 | 0.14 |
| 2025/01/06 | 123 | +11 | +9.82 | 7,667 | 91,872.14 | 3,309 | 43.16 | 39,260.35 | 42.73 | 39,638.1 | 43.14 | +377.75 | +1,141.58 | 22 | 0.29 |
| 2025/01/03 | 112 | +4.5 | +4.19 | 3,144 | 35,628.74 | 1,789 | 56.91 | 20,264.4 | 56.88 | 20,281.9 | 56.93 | +17.5 | +97.82 | 1 | 0.03 |
| 2025/01/02 | 107.5 | -1 | -0.92 | 735 | 7,981.73 | 218 | 29.67 | 2,366.05 | 29.64 | 2,366.2 | 29.65 | +0.15 | +6.88 | 0 | 0 |
| 2024/12/31 | 108.5 | -1 | -0.91 | 828 | 9,031.36 | 295 | 35.62 | 3,216.05 | 35.61 | 3,225.5 | 35.71 | +9.45 | +320.34 | 0 | 0 |
| 2024/12/30 | 109.5 | -6 | -5.19 | 2,184 | 24,432.39 | 713 | 32.64 | 8,002.5 | 32.75 | 7,959.15 | 32.58 | -43.35 | -607.99 | 1 | 0.05 |
| 2024/12/27 | 115.5 | -0.5 | -0.43 | 2,141 | 25,065.05 | 980 | 45.78 | 11,472.25 | 45.77 | 11,485.25 | 45.82 | +13 | +132.65 | 0 | 0 |
| 2024/12/26 | 116 | +0 | +0 | 8,518 | 101,618.01 | 5,007 | 58.78 | 59,881.1 | 58.93 | 59,645.25 | 58.7 | -235.85 | -471.04 | 10 | 0.12 |
| 2024/12/25 | 116 | -1.5 | -1.28 | 7,619 | 89,301.11 | 4,273 | 56.08 | 50,156.4 | 56.17 | 49,981.6 | 55.97 | -174.8 | -409.08 | 86 | 1.13 |
| 2024/12/24 | 117.5 | +9.5 | +8.8 | 4,411 | 50,506.79 | 1,260 | 28.57 | 14,288.85 | 28.29 | 14,584.3 | 28.88 | +295.45 | +2,344.84 | 137 | 3.11 |
| 2024/12/23 | 108 | +1 | +0.93 | 698 | 7,601.74 | 242 | 34.69 | 2,634.7 | 34.66 | 2,631.95 | 34.62 | -2.75 | -113.64 | 0 | 0 |
| 2024/12/20 | 107 | +1 | +0.94 | 456 | 4,862.43 | 149 | 32.66 | 1,586.6 | 32.63 | 1,587.7 | 32.65 | +1.1 | +73.83 | 0 | 0 |
| 2024/12/19 | 106 | -1 | -0.93 | 434 | 4,564.68 | 130 | 29.95 | 1,367.5 | 29.96 | 1,369.6 | 30 | +2.1 | +161.54 | 0 | 0 |
| 2024/12/18 | 107 | +3.5 | +3.38 | 623 | 6,599.08 | 177 | 28.41 | 1,867.35 | 28.3 | 1,872.9 | 28.38 | +5.55 | +313.56 | 0 | 0 |
| 2024/12/17 | 103.5 | -1.5 | -1.43 | 861 | 8,932.46 | 210 | 24.39 | 2,178.05 | 24.38 | 2,190.95 | 24.53 | +12.9 | +614.29 | 0 | 0 |
| 2024/12/16 | 105 | -3.5 | -3.23 | 1,093 | 11,695.36 | 300 | 27.45 | 3,206.65 | 27.42 | 3,230 | 27.62 | +23.35 | +778.33 | 0 | 0 |
| 2024/12/13 | 108.5 | -0.5 | -0.46 | 506 | 5,495.49 | 106 | 20.95 | 1,150.2 | 20.93 | 1,151.95 | 20.96 | +1.75 | +165.09 | 0 | 0 |
| 2024/12/12 | 109 | -1.5 | -1.36 | 965 | 10,713.8 | 400 | 41.46 | 4,454.1 | 41.57 | 4,438.8 | 41.43 | -15.3 | -382.5 | 0 | 0 |
| 2024/12/11 | 110.5 | +3 | +2.79 | 895 | 9,800.87 | 232 | 25.92 | 2,531.35 | 25.83 | 2,540.15 | 25.92 | +8.8 | +379.31 | 13 | 1.45 |
| 2024/12/10 | 107.5 | +0 | +0 | 859 | 9,237.83 | 248 | 28.88 | 2,663.55 | 28.83 | 2,675.35 | 28.96 | +11.8 | +475.81 | 0 | 0 |
| 2024/12/09 | 107.5 | -5 | -4.44 | 3,501 | 39,037.08 | 1,615 | 46.13 | 18,012 | 46.14 | 18,039.7 | 46.21 | +27.7 | +171.52 | 1 | 0.03 |
| 2024/12/06 | 112.5 | +4.5 | +4.17 | 3,016 | 33,568.29 | 805 | 26.69 | 8,939.65 | 26.63 | 8,981.15 | 26.75 | +41.5 | +515.53 | 1 | 0.03 |
| 2024/12/05 | 108 | +1.5 | +1.41 | 1,254 | 13,551.41 | 224 | 17.86 | 2,416.9 | 17.84 | 2,420.6 | 17.86 | +3.7 | +165.18 | 0 | 0 |
| 2024/12/04 | 106.5 | -1 | -0.93 | 1,037 | 11,062.25 | 353 | 34.03 | 3,755.9 | 33.95 | 3,763.3 | 34.02 | +7.4 | +209.63 | 6 | 0.58 |
| 2024/12/03 | 107.5 | +1.5 | +1.42 | 1,116 | 12,091.44 | 359 | 32.18 | 3,888.95 | 32.16 | 3,887.3 | 32.15 | -1.65 | -45.96 | 0 | 0 |
| 2024/12/02 | 106 | +0.5 | +0.47 | 732 | 7,752.97 | 159 | 21.71 | 1,681 | 21.68 | 1,685.8 | 21.74 | +4.8 | +301.89 | 0 | 0 |
| 2024/11/29 | 105.5 | -1 | -0.94 | 1,194 | 12,610.44 | 513 | 42.95 | 5,416.65 | 42.95 | 5,418.2 | 42.97 | +1.55 | +30.21 | 0 | 0 |
| 2024/11/28 | 106.5 | +1.5 | +1.43 | 1,464 | 15,541.21 | 689 | 47.06 | 7,312.2 | 47.05 | 7,328.55 | 47.16 | +16.35 | +237.3 | 1 | 0.07 |
| 2024/11/27 | 105 | -3.5 | -3.23 | 1,705 | 18,121.79 | 379 | 22.23 | 4,033.4 | 22.26 | 4,042.35 | 22.31 | +8.95 | +236.15 | 1 | 0.06 |
| 2024/11/26 | 108.5 | -1 | -0.91 | 1,178 | 12,835.9 | 546 | 46.35 | 5,949.75 | 46.35 | 5,961.5 | 46.44 | +11.75 | +215.2 | 1 | 0.08 |
| 2024/11/25 | 109.5 | -0.5 | -0.45 | 1,848 | 20,172.25 | 731 | 39.56 | 7,980.6 | 39.56 | 7,985.9 | 39.59 | +5.3 | +72.5 | 8 | 0.43 |
| 2024/11/22 | 110 | +0 | +0 | 5,744 | 64,019.75 | 3,306 | 57.56 | 36,857.9 | 57.57 | 36,860.25 | 57.58 | +2.35 | +7.11 | 1 | 0.02 |
| 2024/11/21 | 110 | +2 | +1.85 | 3,434 | 37,645.1 | 2,017 | 58.74 | 22,105.9 | 58.72 | 22,114.05 | 58.74 | +8.15 | +40.41 | 0 | 0 |
| 2024/11/20 | 108 | +2.5 | +2.37 | 8,048 | 88,324.15 | 5,324 | 66.15 | 58,421.2 | 66.14 | 58,394.05 | 66.11 | -27.15 | -51 | 7 | 0.09 |
| 2024/11/19 | 105.5 | +4 | +3.94 | 1,746 | 18,213.45 | 777 | 44.5 | 8,089.2 | 44.41 | 8,104.15 | 44.5 | +14.95 | +192.41 | 1 | 0.06 |
| 2024/11/18 | 101.5 | -6.5 | -6.02 | 5,644 | 59,523.9 | 3,435 | 60.86 | 36,293.8 | 60.97 | 36,196.75 | 60.81 | -97.05 | -282.53 | 3 | 0.05 |
| 2024/11/15 | 108 | +8 | +8 | 4,655 | 49,638.65 | 1,475 | 31.69 | 15,615.65 | 31.46 | 15,834 | 31.9 | +218.35 | +1,480.34 | 2 | 0.04 |
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。
