3591
18.45
TWD+0.10 (0.54%)
2025.08.28收盤
艾笛森－現股當沖
艾笛森最新現股當沖狀況
整理艾笛森最新(2025/08/27) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的7.85%。當日現股當沖之總損益為+1,150元、每張平均損益則為+88元。
開盤價
18.25
收盤價
18.45
當日範圍
18.1 - 18.5
成交張數
301
開盤價(昨)
18.25
收盤價(昨)
18.35
昨日範圍
18.25 - 18.65
成交張數(昨)
166
成交金額
552.79萬
成交金額(昨)
304.86萬
52週範圍
16.8 - 29
發行股數
1億
市值
27億
現股當沖－歷史逐日資訊
開盤價
18.25
收盤價
18.45
成交張數
301
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 | 18.65 | +0 | +0 | 712 | 1,329.15 | 133 | 18.69 | 247.96 | 18.66 | 248.21 | 18.67 | +0.26 | +19.17 | 0 | 0 |
| 2025/09/03 | 18.65 | +0.45 | +2.47 | 900 | 1,687.18 | 173 | 19.22 | 323.49 | 19.17 | 325.4 | 19.29 | +1.91 | +110.4 | 1 | 0.11 |
| 2025/09/02 | 18.2 | -0.3 | -1.62 | 453 | 829.38 | 101 | 22.27 | 184.38 | 22.23 | 185.03 | 22.31 | +0.65 | +63.86 | 0 | 0 |
| 2025/09/01 | 18.5 | -0.25 | -1.33 | 977 | 1,851.5 | 163 | 16.69 | 309.07 | 16.69 | 308.39 | 16.66 | -0.68 | -41.41 | 0 | 0 |
| 2025/08/29 | 18.75 | +0.3 | +1.63 | 1,001 | 1,900.02 | 317 | 31.68 | 598.75 | 31.51 | 603.01 | 31.74 | +4.26 | +134.54 | 0 | 0 |
| 2025/08/28 | 18.45 | +0.1 | +0.54 | 301 | 553.08 | 78 | 25.9 | 142.62 | 25.79 | 143.66 | 25.97 | +1.03 | +132.05 | 0 | 0 |
| 2025/08/27 | 18.35 | -0.05 | -0.27 | 166 | 304 | 13 | 7.85 | 23.82 | 7.84 | 23.94 | 7.88 | +0.12 | +88.46 | 0 | 0 |
| 2025/08/26 | 18.4 | +0.15 | +0.82 | 216 | 398.62 | 30 | 13.89 | 55.3 | 13.87 | 55.46 | 13.91 | +0.17 | +55 | 0 | 0 |
| 2025/08/25 | 18.25 | +0.05 | +0.27 | 354 | 652.8 | 63 | 17.79 | 115.97 | 17.77 | 116.47 | 17.84 | +0.5 | +79.37 | 0 | 0 |
| 2025/08/22 | 18.2 | +0 | +0 | 263 | 480.2 | 55 | 20.92 | 100.48 | 20.92 | 100.38 | 20.9 | -0.1 | -18.18 | 0 | 0 |
| 2025/08/21 | 18.2 | +0.05 | +0.28 | 312 | 567.26 | 58 | 18.59 | 105.17 | 18.54 | 105.7 | 18.63 | +0.54 | +93.1 | 0 | 0 |
| 2025/08/20 | 18.15 | -0.45 | -2.42 | 956 | 1,737.39 | 136 | 14.23 | 247.64 | 14.25 | 247.72 | 14.26 | +0.09 | +6.25 | 0 | 0 |
| 2025/08/19 | 18.6 | -0.2 | -1.06 | 333 | 617.75 | 48 | 14.43 | 89.2 | 14.44 | 89.39 | 14.47 | +0.19 | +39.58 | 0 | 0 |
| 2025/08/18 | 18.8 | +0.25 | +1.35 | 609 | 1,149.78 | 99 | 16.26 | 186.53 | 16.22 | 186.77 | 16.24 | +0.23 | +23.74 | 0 | 0 |
| 2025/08/15 | 18.55 | +0.35 | +1.92 | 752 | 1,397.28 | 105 | 13.96 | 194.29 | 13.91 | 195.38 | 13.98 | +1.09 | +103.81 | 0 | 0 |
| 2025/08/14 | 18.2 | +0.2 | +1.11 | 267 | 482.2 | 31 | 11.63 | 55.95 | 11.6 | 56.09 | 11.63 | +0.14 | +45.16 | 2 | 0.75 |
| 2025/08/13 | 18 | +0.05 | +0.28 | 403 | 728.39 | 49 | 12.17 | 88.41 | 12.14 | 89.03 | 12.22 | +0.62 | +126.53 | 0 | 0 |
| 2025/08/12 | 17.95 | +0.25 | +1.41 | 312 | 559.39 | 37 | 11.87 | 66.2 | 11.83 | 66.58 | 11.9 | +0.38 | +102.7 | 0 | 0 |
| 2025/08/11 | 17.7 | -0.15 | -0.84 | 199 | 352.3 | 22 | 11.07 | 38.83 | 11.02 | 39.14 | 11.11 | +0.32 | +143.18 | 0 | 0 |
| 2025/08/08 | 17.85 | +0.15 | +0.85 | 426 | 765.34 | 69 | 16.19 | 124.11 | 16.22 | 124.17 | 16.22 | +0.06 | +8.7 | 0 | 0 |
| 2025/08/07 | 17.7 | -0.3 | -1.67 | 211 | 375.65 | 33 | 15.67 | 58.92 | 15.68 | 59.05 | 15.72 | +0.12 | +37.88 | 0 | 0 |
| 2025/08/06 | 18 | +0 | +0 | 167 | 300.82 | 29 | 17.37 | 52.26 | 17.37 | 52.08 | 17.31 | -0.18 | -63.79 | 0 | 0 |
| 2025/08/05 | 18 | +0.25 | +1.41 | 462 | 837.51 | 96 | 20.78 | 173.79 | 20.75 | 174.12 | 20.79 | +0.33 | +34.38 | 0 | 0 |
| 2025/08/04 | 17.75 | +0.1 | +0.57 | 210 | 370.4 | 29 | 13.84 | 50.97 | 13.76 | 50.95 | 13.76 | -0.01 | -3.45 | 0 | 0 |
| 2025/08/01 | 17.65 | +0.15 | +0.86 | 279 | 487.52 | 52 | 18.63 | 90.22 | 18.5 | 90.23 | 18.51 | +0.01 | +2.88 | 0 | 0 |
| 2025/07/31 | 17.5 | -0.1 | -0.57 | 215 | 373.84 | 48 | 22.31 | 83.16 | 22.24 | 83.64 | 22.37 | +0.47 | +98.96 | 1 | 0.46 |
| 2025/07/30 | 17.6 | +0.05 | +0.28 | 269 | 470.21 | 49 | 18.23 | 85.39 | 18.16 | 85.79 | 18.25 | +0.4 | +80.61 | 1 | 0.37 |
| 2025/07/29 | 17.55 | -0.15 | -0.85 | 281 | 496.25 | 70 | 24.92 | 123.72 | 24.93 | 123.12 | 24.81 | -0.59 | -85 | 1 | 0.36 |
| 2025/07/28 | 17.7 | +0 | +0 | 103 | 182.55 | 9 | 8.71 | 15.89 | 8.71 | 15.92 | 8.72 | +0.03 | +27.78 | 0 | 0 |
| 2025/07/25 | 17.7 | +0 | +0 | 82 | 145.77 | 10 | 12.14 | 17.7 | 12.14 | 17.73 | 12.16 | +0.03 | +30 | 0 | 0 |
| 2025/07/24 | 17.7 | +0 | +0 | 106 | 187.05 | 16 | 15.12 | 28.27 | 15.11 | 28.29 | 15.12 | +0.02 | +12.5 | 0 | 0 |
| 2025/07/23 | 17.7 | +0.3 | +1.72 | 220 | 388.65 | 16 | 7.28 | 28.24 | 7.27 | 28.32 | 7.29 | +0.07 | +46.88 | 0 | 0 |
| 2025/07/22 | 17.4 | -0.3 | -1.69 | 336 | 587.08 | 59 | 17.58 | 102.86 | 17.52 | 103.34 | 17.6 | +0.49 | +83.05 | 0 | 0 |
| 2025/07/21 | 17.7 | -0.15 | -0.84 | 102 | 181.71 | 11 | 10.78 | 19.55 | 10.76 | 19.59 | 10.78 | +0.04 | +40.91 | 0 | 0 |
| 2025/07/18 | 17.85 | +0 | +0 | 107 | 191.61 | 24 | 22.35 | 42.91 | 22.39 | 42.84 | 22.36 | -0.07 | -29.17 | 0 | 0 |
| 2025/07/17 | 17.85 | +0.15 | +0.85 | 127 | 227.98 | 9 | 7.07 | 16.08 | 7.05 | 16.12 | 7.07 | +0.04 | +44.44 | 0 | 0 |
| 2025/07/16 | 17.7 | +0.3 | +1.72 | 298 | 527.98 | 26 | 8.73 | 45.73 | 8.66 | 45.8 | 8.67 | +0.07 | +26.92 | 0 | 0 |
| 2025/07/15 | 17.4 | +0 | +0 | 144 | 249.3 | 17 | 11.83 | 29.41 | 11.8 | 29.55 | 11.86 | +0.14 | +82.35 | 0 | 0 |
| 2025/07/14 | 17.4 | -0.05 | -0.29 | 111 | 194.58 | 10 | 8.97 | 17.46 | 8.97 | 17.45 | 8.97 | -0.01 | -10 | 0 | 0 |
| 2025/07/11 | 17.45 | +0.4 | +2.35 | 161 | 278.9 | 16 | 9.94 | 27.45 | 9.84 | 27.73 | 9.94 | +0.28 | +175 | 1 | 0.62 |
| 2025/07/10 | 17.05 | -0.15 | -0.87 | 426 | 722.11 | 31 | 7.28 | 52.56 | 7.28 | 52.78 | 7.31 | +0.22 | +70.97 | 0 | 0 |
| 2025/07/09 | 17.2 | +0.2 | +1.18 | 248 | 421.44 | 46 | 18.57 | 78.2 | 18.56 | 78.34 | 18.59 | +0.14 | +30.43 | 0 | 0 |
| 2025/07/08 | 17 | -0.3 | -1.73 | 628 | 1,073.2 | 178 | 28.33 | 303.69 | 28.3 | 305.25 | 28.44 | +1.55 | +87.36 | 0 | 0 |
| 2025/07/07 | 17.3 | -0.35 | -1.98 | 236 | 408.4 | 65 | 27.55 | 112.47 | 27.54 | 112.75 | 27.61 | +0.28 | +42.31 | 1 | 0.42 |
| 2025/07/04 | 17.65 | +0 | +0 | 280 | 489.65 | 34 | 12.16 | 59.65 | 12.18 | 59.66 | 12.18 | +0.01 | +2.94 | 1 | 0.36 |
| 2025/07/03 | 17.65 | -0.55 | +1.08 | 374 | 664.71 | 88 | 23.54 | 156.81 | 23.59 | 156.59 | 23.56 | -0.23 | -26.14 | 0 | 0 |
| 2025/07/02 | 18.2 | -0.1 | -0.55 | 333 | 608.34 | 14 | 4.21 | 25.57 | 4.2 | 25.65 | 4.22 | +0.07 | +53.57 | 0 | 0 |
| 2025/07/01 | 18.3 | -0.05 | -0.27 | 326 | 596.46 | 70 | 21.5 | 128.65 | 21.57 | 128.06 | 21.47 | -0.59 | -85 | 0 | 0 |
| 2025/06/30 | 18.35 | -0.1 | -0.54 | 198 | 360.6 | 31 | 15.66 | 56.55 | 15.68 | 56.56 | 15.69 | +0.01 | +1.61 | 0 | 0 |
| 2025/06/27 | 18.45 | +0.15 | +0.82 | 151 | 278.17 | 26 | 17.23 | 47.84 | 17.2 | 48.02 | 17.26 | +0.19 | +73.08 | 0 | 0 |
| 2025/06/26 | 18.3 | +0.3 | +1.67 | 198 | 362.29 | 56 | 28.29 | 102.5 | 28.29 | 102.48 | 28.29 | -0.02 | -3.57 | 0 | 0 |
| 2025/06/25 | 18 | -0.2 | -1.1 | 175 | 315.93 | 1 | 0.57 | 1.49 | 0.47 | 1.5 | 0.47 | +0.01 | +150 | 0 | 0 |
| 2025/06/24 | 18.2 | +0.3 | +1.68 | 253 | 462.11 | 23 | 9.11 | 42.02 | 9.09 | 42.11 | 9.11 | +0.09 | +36.96 | 0 | 0 |
| 2025/06/23 | 17.9 | -0.2 | -1.1 | 288 | 512.36 | 83 | 28.8 | 147.29 | 28.75 | 148.17 | 28.92 | +0.88 | +105.42 | 0 | 0 |
| 2025/06/20 | 18.1 | -0.2 | -1.09 | 441 | 792.68 | 154 | 34.93 | 276.93 | 34.94 | 277.72 | 35.04 | +0.8 | +51.62 | 0 | 0 |
| 2025/06/19 | 18.3 | -0.45 | -2.4 | 519 | 954.16 | 105 | 20.24 | 192.76 | 20.2 | 194.12 | 20.34 | +1.35 | +128.57 | 0 | 0 |
| 2025/06/18 | 18.75 | +0.05 | +0.27 | 273 | 511.58 | 47 | 17.2 | 87.91 | 17.18 | 88.18 | 17.24 | +0.27 | +57.45 | 0 | 0 |
| 2025/06/17 | 18.7 | -0.2 | -1.06 | 202 | 379.44 | 47 | 23.31 | 88.94 | 23.44 | 88.48 | 23.32 | -0.47 | -98.94 | 0 | 0 |
| 2025/06/16 | 18.9 | -0.1 | -0.53 | 422 | 792.95 | 105 | 24.88 | 197.03 | 24.85 | 198.11 | 24.98 | +1.07 | +102.38 | 0 | 0 |
| 2025/06/13 | 19 | -0.4 | -2.06 | 450 | 860.88 | 63 | 13.99 | 120.31 | 13.98 | 120.73 | 14.02 | +0.42 | +66.67 | 0 | 0 |
| 2025/06/12 | 19.4 | -0.2 | -1.02 | 384 | 749.12 | 115 | 29.97 | 223.85 | 29.88 | 224.93 | 30.03 | +1.07 | +93.48 | 0 | 0 |
| 2025/06/11 | 19.6 | +0.4 | +2.08 | 579 | 1,125.56 | 144 | 24.86 | 279.19 | 24.8 | 279.56 | 24.84 | +0.37 | +25.69 | 0 | 0 |
| 2025/06/10 | 19.2 | +0.3 | +1.59 | 465 | 890.97 | 92 | 19.8 | 175.99 | 19.75 | 176.23 | 19.78 | +0.24 | +26.63 | 0 | 0 |
| 2025/06/09 | 18.9 | -0.25 | -1.31 | 514 | 972.04 | 125 | 24.31 | 236.04 | 24.28 | 237.34 | 24.42 | +1.3 | +104.4 | 0 | 0 |
| 2025/06/06 | 19.15 | -0.15 | -0.78 | 572 | 1,091.12 | 132 | 23.08 | 251.22 | 23.02 | 252.53 | 23.14 | +1.3 | +98.86 | 0 | 0 |
| 2025/06/05 | 19.3 | -0.45 | -2.28 | 891 | 1,711.4 | 131 | 14.71 | 252.03 | 14.73 | 252.94 | 14.78 | +0.92 | +69.85 | 0 | 0 |
| 2025/06/04 | 19.75 | +0.3 | +1.54 | 270 | 532.09 | 59 | 21.86 | 116.09 | 21.82 | 116.67 | 21.93 | +0.58 | +98.31 | 1 | 0.37 |
| 2025/06/03 | 19.45 | -0.15 | -0.77 | 403 | 790.91 | 139 | 34.45 | 272.52 | 34.46 | 273.39 | 34.57 | +0.86 | +62.23 | 0 | 0 |
| 2025/06/02 | 19.6 | -0.45 | -2.24 | 588 | 1,143.49 | 132 | 22.45 | 255.74 | 22.36 | 257.73 | 22.54 | +1.99 | +150.76 | 0 | 0 |
| 2025/05/29 | 20.05 | +0.05 | +0.25 | 444 | 896.35 | 159 | 35.78 | 322.19 | 35.94 | 321.39 | 35.86 | -0.8 | -50 | 0 | 0 |
| 2025/05/28 | 20 | -0.1 | -0.5 | 548 | 1,109.65 | 190 | 34.65 | 384.4 | 34.64 | 384.82 | 34.68 | +0.42 | +22.11 | 1 | 0.18 |
| 2025/05/27 | 20.1 | -0.2 | -0.99 | 411 | 838.4 | 109 | 26.5 | 222.54 | 26.54 | 222.52 | 26.54 | -0.03 | -2.29 | 0 | 0 |
| 2025/05/26 | 20.3 | +0.15 | +0.74 | 441 | 896.08 | 88 | 19.95 | 178.31 | 19.9 | 178.55 | 19.93 | +0.23 | +26.7 | 0 | 0 |
| 2025/05/23 | 20.15 | -0.15 | -0.74 | 366 | 739.43 | 50 | 13.66 | 101.11 | 13.67 | 101.11 | 13.67 | -0.01 | -1 | 0 | 0 |
| 2025/05/22 | 20.3 | -0.1 | -0.49 | 291 | 586.65 | 39 | 13.41 | 78.61 | 13.4 | 78.85 | 13.44 | +0.24 | +62.82 | 0 | 0 |
| 2025/05/21 | 20.4 | +0.15 | +0.74 | 566 | 1,157.12 | 270 | 47.71 | 552.25 | 47.73 | 553.36 | 47.82 | +1.11 | +41.11 | 0 | 0 |
| 2025/05/20 | 20.25 | +0.15 | +0.75 | 800 | 1,615.5 | 39 | 4.87 | 78.25 | 4.84 | 78.67 | 4.87 | +0.42 | +107.69 | 0 | 0 |
| 2025/05/19 | 20.1 | -0.3 | -1.47 | 423 | 857.93 | 112 | 26.49 | 227 | 26.46 | 227.22 | 26.48 | +0.22 | +19.64 | 0 | 0 |
| 2025/05/16 | 20.4 | -0.4 | -1.92 | 673 | 1,382.56 | 89 | 13.22 | 183.19 | 13.25 | 183.63 | 13.28 | +0.45 | +50.56 | 0 | 0 |
| 2025/05/15 | 20.8 | -0.15 | -0.72 | 617 | 1,295.37 | 152 | 24.62 | 318.77 | 24.61 | 318.88 | 24.62 | +0.1 | +6.91 | 0 | 0 |
| 2025/05/14 | 20.95 | +0.6 | +2.95 | 817 | 1,703.12 | 189 | 23.12 | 392.7 | 23.06 | 394.27 | 23.15 | +1.57 | +83.07 | 8 | 0.98 |
| 2025/05/13 | 20.35 | +0.05 | +0.25 | 633 | 1,294.61 | 103 | 16.27 | 210.41 | 16.25 | 210.97 | 16.3 | +0.56 | +53.88 | 0 | 0 |
| 2025/05/12 | 20.3 | +0.25 | +1.25 | 699 | 1,409.15 | 132 | 18.88 | 265.7 | 18.86 | 266.44 | 18.91 | +0.74 | +56.06 | 0 | 0 |
| 2025/05/09 | 20.05 | -0.3 | -1.47 | 1,405 | 2,822.86 | 493 | 35.09 | 991.87 | 35.14 | 995.21 | 35.26 | +3.34 | +67.75 | 0 | 0 |
| 2025/05/08 | 20.35 | +0.65 | +3.3 | 820 | 1,651.26 | 180 | 21.94 | 361.08 | 21.87 | 362.39 | 21.95 | +1.31 | +72.78 | 0 | 0 |
| 2025/05/07 | 19.7 | -0.05 | -0.25 | 577 | 1,142.85 | 167 | 28.93 | 329.73 | 28.85 | 331.04 | 28.97 | +1.31 | +78.44 | 0 | 0 |
| 2025/05/06 | 19.75 | +0.75 | +3.95 | 843 | 1,651.22 | 278 | 32.99 | 542.09 | 32.83 | 545 | 33.01 | +2.92 | +104.86 | 0 | 0 |
| 2025/05/05 | 19 | -0.75 | -3.8 | 843 | 1,609.48 | 222 | 26.32 | 423.26 | 26.3 | 425.75 | 26.45 | +2.48 | +111.94 | 0 | 0 |
| 2025/05/02 | 19.75 | +0.05 | +0.25 | 605 | 1,198.91 | 127 | 20.98 | 251.64 | 20.99 | 251.4 | 20.97 | -0.24 | -19.29 | 0 | 0 |
| 2025/04/30 | 19.7 | -0.2 | -1.01 | 880 | 1,740.18 | 259 | 29.42 | 512.35 | 29.44 | 513.05 | 29.48 | +0.7 | +27.22 | 3 | 0.34 |
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。
