6204
48.1
TWD+2.35 (5.14%)
2025.04.15收盤
艾華－現股當沖
艾華最新現股當沖狀況
整理艾華最新(2025/04/14) 當沖狀況。整體成交張數為71張，佔整體市場成交張數的51.82%。當日現股當沖之總損益為+1.64萬元、每張平均損益則為+231元。
開盤價
46.65
收盤價
48.1
當日範圍
46.65 - 48.1
成交張數
71
開盤價(昨)
43.75
收盤價(昨)
45.75
昨日範圍
43.75 - 46.7
成交張數(昨)
137
成交金額
339.00萬
成交金額(昨)
620.24萬
52週範圍
42.25 - 152
發行股數
2310萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
46.65
收盤價
48.1
成交張數
71
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(%) | ||||||
| 2025/04/14 | 45.75 | +2.15 | +4.93 | 137 | 620.24 | 71 | 51.82 | 320.76 | 51.72 | 322.4 | 51.98 | +1.64 | +230.99 | 0 | 0 |
| 2025/04/11 | 43.6 | -2.65 | -5.73 | 142 | 618.73 | 60 | 42.25 | 260.62 | 42.12 | 261.38 | 42.24 | +0.77 | +127.5 | 0 | 0 |
| 2025/04/10 | 46.25 | +4 | +9.47 | 337 | 1,526.52 | 135 | 40.06 | 600.79 | 39.36 | 615.2 | 40.3 | +14.4 | +1,067.04 | 0 | 0 |
| 2025/04/09 | 42.25 | -4.65 | -9.91 | 116 | 494.87 | 5 | 4.31 | 21.77 | 4.4 | 21.52 | 4.35 | -0.25 | -500 | 0 | 0 |
| 2025/04/08 | 46.9 | -5.2 | -9.98 | 221 | 1,037.53 | 10 | 4.52 | 47.26 | 4.55 | 47.2 | 4.55 | -0.06 | -55 | 0 | 0 |
| 2025/04/07 | 52.1 | -5.7 | -9.86 | 18 | 94.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 57.8 | +0.1 | +0.17 | 34 | 200.04 | 8 | 23.3 | 46.46 | 23.23 | 46.72 | 23.36 | +0.26 | +325 | 0 | 0 |
| 2025/04/01 | 57.7 | +1.8 | +3.22 | 39 | 226.52 | 8 | 20.3 | 45.95 | 20.28 | 46.14 | 20.37 | +0.19 | +237.5 | 0 | 0 |
| 2025/03/31 | 55.9 | -4.6 | -7.6 | 167 | 940.33 | 21 | 12.6 | 118.01 | 12.55 | 119.04 | 12.66 | +1.03 | +490.48 | 0 | 0 |
| 2025/03/28 | 60.5 | -3.4 | -5.32 | 145 | 886.76 | 39 | 26.84 | 237.84 | 26.82 | 238.47 | 26.89 | +0.63 | +161.54 | 0 | 0 |
| 2025/03/27 | 63.9 | -0.7 | -1.08 | 78 | 495.17 | 8 | 10.28 | 50.89 | 10.28 | 51.21 | 10.34 | +0.32 | +400 | 0 | 0 |
| 2025/03/26 | 64.6 | +0.6 | +0.94 | 48 | 308.87 | 9 | 18.86 | 58 | 18.78 | 58.23 | 18.85 | +0.23 | +255.56 | 0 | 0 |
| 2025/03/25 | 64 | -2.4 | -3.61 | 87 | 563.88 | 9 | 10.33 | 58.53 | 10.38 | 57.9 | 10.27 | -0.63 | -700 | 0 | 0 |
| 2025/03/24 | 66.4 | -1.4 | -2.06 | 36 | 238.97 | 4 | 11.19 | 26.72 | 11.18 | 26.75 | 11.19 | +0.03 | +75 | 0 | 0 |
| 2025/03/21 | 67.8 | +0.6 | +0.89 | 43 | 290.96 | 1 | 2.33 | 6.74 | 2.32 | 6.79 | 2.33 | +0.05 | +500 | 0 | 0 |
| 2025/03/20 | 67.2 | -0.5 | -0.74 | 21 | 140.15 | 3 | 14.42 | 20.22 | 14.43 | 20.21 | 14.42 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/19 | 67.7 | -0.3 | -0.44 | 28 | 188.92 | 4 | 14.23 | 27.02 | 14.3 | 26.96 | 14.27 | -0.06 | -150 | 0 | 0 |
| 2025/03/18 | 68 | +1.2 | +1.8 | 39 | 261.89 | 5 | 12.93 | 33.64 | 12.85 | 33.9 | 12.94 | +0.26 | +520 | 0 | 0 |
| 2025/03/17 | 66.8 | -0.7 | -1.04 | 68 | 454.73 | 10 | 14.77 | 67.42 | 14.83 | 67.05 | 14.75 | -0.37 | -370 | 0 | 0 |
| 2025/03/14 | 67.5 | -0.1 | -0.15 | 96 | 641.16 | 18 | 18.7 | 119.74 | 18.68 | 120.91 | 18.86 | +1.17 | +650 | 0 | 0 |
| 2025/03/13 | 67.6 | -1.4 | -2.03 | 82 | 560.23 | 15 | 18.35 | 103.05 | 18.39 | 103.19 | 18.42 | +0.14 | +93.33 | 0 | 0 |
| 2025/03/12 | 69 | +0.2 | +0.29 | 81 | 559.09 | 19 | 23.58 | 131.95 | 23.6 | 131.85 | 23.58 | -0.1 | -52.63 | 0 | 0 |
| 2025/03/11 | 68.8 | -1.3 | -1.85 | 90 | 614.95 | 33 | 36.57 | 223.91 | 36.41 | 225.51 | 36.67 | +1.6 | +484.85 | 0 | 0 |
| 2025/03/10 | 70.1 | +0 | +0 | 120 | 838.4 | 31 | 25.78 | 216.07 | 25.77 | 216.11 | 25.78 | +0.04 | +12.9 | 0 | 0 |
| 2025/03/07 | 70.1 | +1.3 | +1.89 | 334 | 2,347.99 | 159 | 47.54 | 1,114.31 | 47.46 | 1,115.43 | 47.51 | +1.12 | +70.44 | 0 | 0 |
| 2025/03/06 | 68.8 | -1.1 | -1.57 | 287 | 2,006.12 | 81 | 28.25 | 567.6 | 28.29 | 567.58 | 28.29 | -0.02 | -2.47 | 0 | 0 |
| 2025/03/05 | 69.9 | +3.1 | +4.64 | 233 | 1,613.57 | 66 | 28.27 | 452.24 | 28.03 | 456.28 | 28.28 | +4.04 | +612.12 | 0 | 0 |
| 2025/03/04 | 66.8 | +1.6 | +2.45 | 105 | 691.42 | 26 | 24.74 | 169.58 | 24.53 | 171.68 | 24.83 | +2.1 | +807.69 | 0 | 0 |
| 2025/03/03 | 65.2 | -2.5 | -3.69 | 142 | 936.09 | 39 | 27.49 | 259.22 | 27.69 | 256.63 | 27.42 | -2.59 | -664.1 | 0 | 0 |
| 2025/02/27 | 67.7 | -1.9 | -2.73 | 249 | 1,689.37 | 93 | 37.42 | 634.68 | 37.57 | 630.9 | 37.35 | -3.78 | -406.45 | 0 | 0 |
| 2025/02/26 | 69.6 | +0.1 | +0.14 | 224 | 1,565.18 | 69 | 30.86 | 483.28 | 30.88 | 483.4 | 30.88 | +0.12 | +17.39 | 0 | 0 |
| 2025/02/25 | 69.5 | -2.5 | -3.47 | 316 | 2,207.79 | 60 | 18.98 | 419.73 | 19.01 | 419.53 | 19 | -0.2 | -33.33 | 0 | 0 |
| 2025/02/24 | 72 | -2.4 | -3.23 | 324 | 2,344.27 | 88 | 27.15 | 635.56 | 27.11 | 636.78 | 27.16 | +1.22 | +138.64 | 0 | 0 |
| 2025/02/21 | 74.4 | +3.8 | +5.38 | 1,513 | 11,282.13 | 772 | 51.02 | 5,742.89 | 50.9 | 5,765 | 51.1 | +22.11 | +286.4 | 2 | 0.13 |
| 2025/02/20 | 70.6 | +6.4 | +9.97 | 454 | 3,131.03 | 112 | 24.69 | 758.38 | 24.22 | 767.91 | 24.53 | +9.53 | +850.89 | 0 | 0 |
| 2025/02/19 | 64.2 | +0.2 | +0.31 | 75 | 485.28 | 9 | 11.94 | 58.02 | 11.96 | 57.89 | 11.93 | -0.13 | -144.44 | 0 | 0 |
| 2025/02/18 | 64 | -1 | -1.54 | 106 | 682.2 | 24 | 22.61 | 154.23 | 22.61 | 154.61 | 22.66 | +0.38 | +158.33 | 0 | 0 |
| 2025/02/17 | 65 | +0 | +0 | 202 | 1,319.05 | 36 | 17.85 | 236.25 | 17.91 | 236.05 | 17.9 | -0.2 | -55.56 | 0 | 0 |
| 2025/02/14 | 65 | +2 | +3.17 | 355 | 2,320.16 | 115 | 32.42 | 749.27 | 32.29 | 753.23 | 32.46 | +3.96 | +344.35 | 0 | 0 |
| 2025/02/13 | 63 | +0.1 | +0.16 | 155 | 976.94 | 44 | 28.43 | 277.62 | 28.42 | 278.26 | 28.48 | +0.64 | +145.45 | 0 | 0 |
| 2025/02/12 | 62.9 | +1.9 | +3.11 | 225 | 1,413.49 | 60 | 26.65 | 376.73 | 26.65 | 377.41 | 26.7 | +0.68 | +113.33 | 0 | 0 |
| 2025/02/11 | 61 | -0.4 | -0.65 | 84 | 517.68 | 13 | 15.4 | 79.62 | 15.38 | 80.08 | 15.47 | +0.46 | +353.85 | 0 | 0 |
| 2025/02/10 | 61.4 | -1.3 | -2.07 | 194 | 1,186.62 | 41 | 21.16 | 250.84 | 21.14 | 251.86 | 21.22 | +1.02 | +248.78 | 0 | 0 |
| 2025/02/07 | 62.7 | +0.8 | +1.29 | 1,128 | 7,176.88 | 472 | 41.86 | 3,010.79 | 41.95 | 3,010.5 | 41.95 | -0.29 | -6.14 | 0 | 0 |
| 2025/02/06 | 61.9 | +5.6 | +9.95 | 229 | 1,397.51 | 31 | 13.51 | 187.27 | 13.4 | 190.78 | 13.65 | +3.51 | +1,132.26 | 0 | 0 |
| 2025/02/05 | 56.3 | +0.2 | +0.36 | 77 | 431.88 | 17 | 22.1 | 95 | 22 | 95.61 | 22.14 | +0.61 | +358.82 | 0 | 0 |
| 2025/02/04 | 56.1 | +1.4 | +2.56 | 34 | 188.47 | 7 | 20.36 | 38.16 | 20.25 | 38.98 | 20.68 | +0.82 | +1,171.43 | 0 | 0 |
| 2025/02/03 | 54.7 | -1.7 | -3.01 | 65 | 357.37 | 11 | 16.85 | 59.68 | 16.7 | 60.45 | 16.92 | +0.77 | +700 | 0 | 0 |
| 2025/01/22 | 56.4 | +0.5 | +0.89 | 67 | 372.87 | 5 | 7.48 | 27.91 | 7.49 | 28.05 | 7.52 | +0.14 | +280 | 0 | 0 |
| 2025/01/21 | 55.9 | -0.5 | -0.89 | 8 | 46.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 56.4 | +1.6 | +2.92 | 77 | 431.23 | 11 | 14.25 | 61.19 | 14.19 | 61.8 | 14.33 | +0.61 | +554.55 | 0 | 0 |
| 2025/01/17 | 54.8 | -0.8 | -1.44 | 25 | 137.94 | 6 | 23.95 | 33.07 | 23.97 | 33.04 | 23.95 | -0.03 | -50 | 0 | 0 |
| 2025/01/16 | 55.6 | -0.7 | -1.24 | 37 | 210.83 | 7 | 18.74 | 39.84 | 18.9 | 39.61 | 18.79 | -0.23 | -328.57 | 0 | 0 |
| 2025/01/15 | 56.3 | -0.4 | -0.71 | 37 | 205.59 | 8 | 21.79 | 44.71 | 21.75 | 45.01 | 21.89 | +0.3 | +375 | 0 | 0 |
| 2025/01/14 | 56.7 | +2.2 | +4.04 | 51 | 287.89 | 19 | 37.07 | 106.65 | 37.05 | 107.18 | 37.23 | +0.53 | +278.95 | 0 | 0 |
| 2025/01/13 | 54.5 | -2.2 | -3.88 | 99 | 540.58 | 17 | 17.13 | 91.72 | 16.97 | 94.16 | 17.42 | +2.44 | +1,435.29 | 0 | 0 |
| 2025/01/10 | 56.7 | -0.3 | -0.53 | 62 | 350.99 | 16 | 25.92 | 90.9 | 25.9 | 91.08 | 25.95 | +0.18 | +112.5 | 0 | 0 |
| 2025/01/09 | 57 | -2.1 | -3.55 | 111 | 636.24 | 14 | 12.6 | 80.28 | 12.62 | 80.39 | 12.64 | +0.11 | +78.57 | 0 | 0 |
| 2025/01/08 | 59.1 | -0.7 | -1.17 | 29 | 169.95 | 9 | 31.38 | 53.29 | 31.36 | 53.55 | 31.51 | +0.26 | +288.89 | 0 | 0 |
| 2025/01/07 | 59.8 | +0.1 | +0.17 | 65 | 387.08 | 8 | 12.23 | 47.35 | 12.23 | 47.6 | 12.3 | +0.25 | +312.5 | 0 | 0 |
| 2025/01/06 | 59.7 | +1.1 | +1.88 | 77 | 463.86 | 14 | 18.19 | 84.24 | 18.16 | 84.87 | 18.3 | +0.63 | +450 | 0 | 0 |
| 2025/01/03 | 58.6 | -0.4 | -0.68 | 93 | 547.35 | 28 | 30.14 | 164.33 | 30.02 | 165.05 | 30.15 | +0.72 | +257.14 | 0 | 0 |
| 2025/01/02 | 59 | +1.8 | +3.15 | 99 | 579.18 | 21 | 21.24 | 122.77 | 21.2 | 123.44 | 21.31 | +0.67 | +319.05 | 0 | 0 |
| 2024/12/31 | 57.2 | -1.1 | -1.89 | 192 | 1,097.96 | 28 | 14.55 | 159.68 | 14.54 | 160.05 | 14.58 | +0.37 | +132.14 | 1 | 0.52 |
| 2024/12/30 | 58.3 | -2.9 | -4.74 | 196 | 1,163.34 | 57 | 29.09 | 339.33 | 29.17 | 338.85 | 29.13 | -0.48 | -84.21 | 0 | 0 |
| 2024/12/27 | 61.2 | +0 | +0 | 82 | 504.05 | 10 | 12.14 | 61.11 | 12.12 | 61.16 | 12.13 | +0.05 | +50 | 0 | 0 |
| 2024/12/26 | 61.2 | +0.3 | +0.49 | 101 | 623.27 | 16 | 15.77 | 98.16 | 15.75 | 98.33 | 15.78 | +0.17 | +106.25 | 0 | 0 |
| 2024/12/25 | 60.9 | +0.2 | +0.33 | 135 | 827.51 | 33 | 24.44 | 202.16 | 24.43 | 202.31 | 24.45 | +0.15 | +45.45 | 0 | 0 |
| 2024/12/24 | 60.7 | -1.3 | -2.1 | 186 | 1,146.04 | 22 | 11.8 | 136.03 | 11.87 | 134.58 | 11.74 | -1.45 | -659.09 | 0 | 0 |
| 2024/12/23 | 62 | -1 | -1.59 | 122 | 767.7 | 25 | 20.5 | 158.36 | 20.63 | 157.16 | 20.47 | -1.2 | -480 | 0 | 0 |
| 2024/12/20 | 63 | -1 | -1.56 | 110 | 694.3 | 24 | 21.87 | 152.25 | 21.93 | 152.1 | 21.91 | -0.15 | -62.5 | 0 | 0 |
| 2024/12/19 | 64 | +0.8 | +1.27 | 183 | 1,160.94 | 41 | 22.37 | 258.98 | 22.31 | 261.08 | 22.49 | +2.1 | +512.2 | 0 | 0 |
| 2024/12/18 | 63.2 | -1.8 | -2.77 | 206 | 1,318.47 | 69 | 33.44 | 439.24 | 33.31 | 440.27 | 33.39 | +1.03 | +149.28 | 0 | 0 |
| 2024/12/17 | 65 | -1.5 | -2.26 | 146 | 960.79 | 14 | 9.58 | 91.7 | 9.54 | 92.39 | 9.62 | +0.69 | +492.86 | 0 | 0 |
| 2024/12/16 | 66.5 | -3 | -4.32 | 141 | 952.75 | 41 | 28.99 | 275.43 | 28.91 | 278.25 | 29.2 | +2.82 | +687.8 | 0 | 0 |
| 2024/12/13 | 69.5 | -2.5 | -3.47 | 97 | 683.16 | 11 | 11.29 | 76.51 | 11.2 | 76.69 | 11.23 | +0.18 | +163.64 | 0 | 0 |
| 2024/12/12 | 72 | +0 | +0 | 43 | 311.57 | 9 | 20.8 | 65.13 | 20.9 | 64.81 | 20.8 | -0.32 | -355.56 | 0 | 0 |
| 2024/12/11 | 72 | -0.5 | -0.69 | 90 | 643.35 | 7 | 7.74 | 49.34 | 7.67 | 50.26 | 7.81 | +0.92 | +1,314.29 | 0 | 0 |
| 2024/12/10 | 72.5 | -0.1 | -0.14 | 82 | 587.91 | 10 | 12.22 | 71.64 | 12.19 | 72.45 | 12.32 | +0.81 | +810 | 0 | 0 |
| 2024/12/09 | 72.6 | -1.4 | -1.89 | 67 | 485.13 | 9 | 13.48 | 65.25 | 13.45 | 65.54 | 13.51 | +0.29 | +322.22 | 0 | 0 |
| 2024/12/06 | 74 | -0.5 | -0.67 | 68 | 508.91 | 17 | 24.97 | 127.42 | 25.04 | 127.04 | 24.96 | -0.38 | -223.53 | 0 | 0 |
| 2024/12/05 | 74.5 | -0.8 | -1.06 | 66 | 497.38 | 20 | 30.08 | 150.02 | 30.16 | 149.87 | 30.13 | -0.15 | -75 | 0 | 0 |
| 2024/12/04 | 75.3 | +1.8 | +2.45 | 97 | 731.31 | 10 | 10.26 | 74.92 | 10.24 | 75.34 | 10.3 | +0.42 | +420 | 0 | 0 |
| 2024/12/03 | 73.5 | +0.8 | +1.1 | 76 | 563.21 | 27 | 35.52 | 199.8 | 35.48 | 200.21 | 35.55 | +0.41 | +151.85 | 0 | 0 |
| 2024/12/02 | 72.7 | +0.2 | +0.28 | 88 | 633.86 | 31 | 35.3 | 223.67 | 35.29 | 224.58 | 35.43 | +0.91 | +293.55 | 0 | 0 |
| 2024/11/29 | 72.5 | +0.9 | +1.26 | 94 | 681.28 | 15 | 15.91 | 108.19 | 15.88 | 108.53 | 15.93 | +0.34 | +226.67 | 0 | 0 |
| 2024/11/28 | 71.6 | -0.6 | -0.83 | 214 | 1,529.05 | 50 | 23.36 | 354.29 | 23.17 | 359 | 23.48 | +4.71 | +942 | 0 | 0 |
| 2024/11/27 | 72.2 | -3.8 | -5 | 231 | 1,690.07 | 63 | 27.33 | 462.52 | 27.37 | 464.97 | 27.51 | +2.45 | +388.89 | 0 | 0 |
| 2024/11/26 | 76 | -0.6 | -0.78 | 93 | 703.34 | 12 | 12.9 | 90.67 | 12.89 | 90.92 | 12.93 | +0.25 | +208.33 | 0 | 0 |
| 2024/11/25 | 76.6 | +0.9 | +1.19 | 122 | 929.3 | 24 | 19.67 | 182.59 | 19.65 | 183.05 | 19.7 | +0.46 | +191.67 | 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。
