6204
63.3
TWD+0.10 (0.16%)
2025.07.17收盤
艾華－現股當沖
艾華最新現股當沖狀況
整理艾華最新(2025/07/16) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的12.5%。當日現股當沖之總損益為-900元、每張平均損益則為-180元。
開盤價
64.4
收盤價
63.3
當日範圍
63.2 - 64.4
成交張數
23
開盤價(昨)
63.8
收盤價(昨)
63.2
昨日範圍
63.2 - 64.7
成交張數(昨)
40
成交金額
146.45萬
成交金額(昨)
255.31萬
52週範圍
42.25 - 139.5
發行股數
2310萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
64.4
收盤價
63.3
成交張數
23
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(%) | ||||||
| 2025/07/24 | 58 | -1.2 | -2.03 | 104 | 606.76 | 12 | 11.54 | 70.42 | 11.61 | 69.88 | 11.52 | -0.54 | -450 | 0 | 0 |
| 2025/07/23 | 59.2 | +0.2 | +0.34 | 43 | 256.55 | 4 | 9.3 | 23.96 | 9.34 | 23.89 | 9.31 | -0.07 | -175 | 0 | 0 |
| 2025/07/22 | 59 | -3.1 | -4.99 | 187 | 1,133.98 | 19 | 10.16 | 115.01 | 10.14 | 114.42 | 10.09 | -0.59 | -310.53 | 0 | 0 |
| 2025/07/21 | 62.1 | -0.4 | -0.64 | 29 | 181.88 | 15 | 51.72 | 94.19 | 51.79 | 94.44 | 51.92 | +0.25 | +166.67 | 0 | 0 |
| 2025/07/18 | 62.5 | -0.8 | -1.26 | 31 | 194.88 | 9 | 29.03 | 56.7 | 29.09 | 56.62 | 29.05 | -0.08 | -88.89 | 0 | 0 |
| 2025/07/17 | 63.3 | +0.1 | +0.16 | 23 | 146.45 | 5 | 21.74 | 31.67 | 21.63 | 31.9 | 21.78 | +0.23 | +460 | 0 | 0 |
| 2025/07/16 | 63.2 | -0.5 | -0.78 | 40 | 255.31 | 5 | 12.5 | 32.08 | 12.57 | 31.99 | 12.53 | -0.09 | -180 | 0 | 0 |
| 2025/07/15 | 63.7 | -0.4 | -0.62 | 97 | 620.56 | 33 | 34.02 | 211.19 | 34.03 | 210.94 | 33.99 | -0.25 | -75.76 | 0 | 0 |
| 2025/07/14 | 64.1 | +1.9 | +3.05 | 160 | 1,019.9 | 28 | 17.5 | 177.98 | 17.45 | 178.07 | 17.46 | +0.09 | +32.14 | 0 | 0 |
| 2025/07/11 | 62.2 | +0.9 | +1.47 | 76 | 473.12 | 7 | 9.21 | 43.48 | 9.19 | 43.63 | 9.22 | +0.15 | +214.29 | 0 | 0 |
| 2025/07/10 | 61.3 | -1.1 | -1.76 | 143 | 878.29 | 31 | 21.68 | 191.09 | 21.76 | 191.06 | 21.75 | -0.03 | -9.68 | 0 | 0 |
| 2025/07/09 | 62.4 | +0 | +0 | 105 | 662.88 | 46 | 43.81 | 290.44 | 43.81 | 291.22 | 43.93 | +0.78 | +169.57 | 0 | 0 |
| 2025/07/08 | 62.4 | -3 | -4.59 | 399 | 2,574.28 | 149 | 37.34 | 964.13 | 37.45 | 959.48 | 37.27 | -4.65 | -312.08 | 0 | 0 |
| 2025/07/07 | 65.4 | +2.2 | +3.48 | 256 | 1,662.05 | 114 | 44.53 | 737.82 | 44.39 | 739.81 | 44.51 | +1.99 | +174.56 | 0 | 0 |
| 2025/07/04 | 63.2 | +0.4 | +0.64 | 187 | 1,173.33 | 78 | 41.71 | 489.23 | 41.7 | 487.82 | 41.58 | -1.41 | -180.77 | 0 | 0 |
| 2025/07/03 | 62.8 | +2 | +3.29 | 208 | 1,317.65 | 86 | 41.35 | 541.25 | 41.08 | 547.18 | 41.53 | +5.93 | +689.53 | 0 | 0 |
| 2025/07/02 | 60.8 | +0.1 | +0.16 | 32 | 195 | 4 | 12.5 | 24.29 | 12.46 | 24.39 | 12.51 | +0.1 | +250 | 0 | 0 |
| 2025/07/01 | 60.7 | +0.1 | +0.17 | 38 | 231.5 | 10 | 26.32 | 61.28 | 26.47 | 60.87 | 26.29 | -0.41 | -410 | 0 | 0 |
| 2025/06/30 | 60.6 | -1.2 | -1.94 | 63 | 383.27 | 17 | 26.98 | 103.64 | 27.04 | 103.81 | 27.09 | +0.17 | +100 | 0 | 0 |
| 2025/06/27 | 61.8 | +1.3 | +2.15 | 147 | 920.6 | 58 | 39.46 | 361.89 | 39.31 | 362.55 | 39.38 | +0.66 | +113.79 | 0 | 0 |
| 2025/06/26 | 60.5 | -0.5 | -0.82 | 38 | 230.7 | 8 | 21.05 | 48.59 | 21.06 | 48.44 | 21 | -0.15 | -187.5 | 0 | 0 |
| 2025/06/25 | 61 | +0 | +0 | 99 | 603.54 | 29 | 29.29 | 176.3 | 29.21 | 177.2 | 29.36 | +0.9 | +310.34 | 0 | 0 |
| 2025/06/24 | 61 | +0.1 | +0.16 | 76 | 466.75 | 19 | 25 | 116.65 | 24.99 | 116.65 | 24.99 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 60.9 | -2.3 | -3.64 | 140 | 861.3 | 33 | 23.57 | 203.25 | 23.6 | 204.34 | 23.72 | +1.09 | +330.3 | 0 | 0 |
| 2025/06/20 | 63.2 | +1.2 | +1.94 | 407 | 2,635.56 | 160 | 39.31 | 1,042.95 | 39.57 | 1,028.23 | 39.01 | -14.72 | -920 | 26 | 6.39 |
| 2025/06/19 | 62 | -1.7 | -2.21 | 199 | 1,250.4 | 34 | 17.09 | 215.98 | 17.27 | 213.01 | 17.04 | -2.97 | -873.53 | 16 | 8.04 |
| 2025/06/18 | 63.7 | +3.7 | +6.17 | 296 | 1,851.64 | 67 | 22.64 | 411.76 | 22.24 | 422.86 | 22.84 | +11.1 | +1,656.72 | 0 | 0 |
| 2025/06/17 | 60 | -1.1 | -1.8 | 89 | 537.37 | 8 | 8.99 | 48.72 | 9.07 | 48.13 | 8.96 | -0.59 | -737.5 | 0 | 0 |
| 2025/06/16 | 61.1 | +0 | +0 | 84 | 513.24 | 21 | 25 | 126.66 | 24.68 | 128.63 | 25.06 | +1.97 | +938.1 | 0 | 0 |
| 2025/06/13 | 61.1 | -1.6 | -2.55 | 73 | 448.29 | 14 | 19.18 | 86.34 | 19.26 | 85.66 | 19.11 | -0.68 | -485.71 | 0 | 0 |
| 2025/06/12 | 62.7 | +0 | +0 | 26 | 163.69 | 5 | 19.23 | 31.52 | 19.26 | 31.48 | 19.23 | -0.04 | -80 | 0 | 0 |
| 2025/06/11 | 62.7 | +0.7 | +1.13 | 140 | 880.2 | 69 | 49.29 | 432.27 | 49.11 | 434.02 | 49.31 | +1.75 | +253.62 | 0 | 0 |
| 2025/06/10 | 62 | -0.5 | -0.8 | 63 | 390.31 | 11 | 17.46 | 68.27 | 17.49 | 68.17 | 17.47 | -0.1 | -90.91 | 0 | 0 |
| 2025/06/09 | 62.5 | +0.5 | +0.81 | 120 | 750.72 | 62 | 51.67 | 390.64 | 52.04 | 391.33 | 52.13 | +0.69 | +111.29 | 0 | 0 |
| 2025/06/06 | 62 | +0 | +0 | 26 | 161.15 | 4 | 15.38 | 24.81 | 15.4 | 24.93 | 15.47 | +0.12 | +300 | 0 | 0 |
| 2025/06/05 | 62 | -1 | -1.59 | 43 | 270.41 | 8 | 18.6 | 50.22 | 18.57 | 50.14 | 18.54 | -0.08 | -100 | 0 | 0 |
| 2025/06/04 | 63 | +1 | +1.61 | 52 | 328.42 | 9 | 17.31 | 56.58 | 17.23 | 56.94 | 17.34 | +0.36 | +400 | 0 | 0 |
| 2025/06/03 | 62 | -0.4 | -0.64 | 37 | 232.24 | 12 | 32.43 | 75.61 | 32.56 | 75.29 | 32.42 | -0.32 | -266.67 | 0 | 0 |
| 2025/06/02 | 62.4 | -4.1 | -6.17 | 102 | 645.78 | 28 | 27.45 | 176.46 | 27.33 | 178.4 | 27.63 | +1.94 | +692.86 | 0 | 0 |
| 2025/05/29 | 66.5 | +0 | +0 | 80 | 528.47 | 22 | 27.5 | 145.07 | 27.45 | 145.34 | 27.5 | +0.27 | +122.73 | 0 | 0 |
| 2025/05/28 | 66.5 | -0.2 | -0.3 | 50 | 334.13 | 13 | 26 | 87.15 | 26.08 | 87.07 | 26.06 | -0.08 | -61.54 | 0 | 0 |
| 2025/05/27 | 66.7 | +0.1 | +0.15 | 139 | 933.29 | 80 | 57.55 | 538.25 | 57.67 | 537.97 | 57.64 | -0.28 | -35 | 0 | 0 |
| 2025/05/26 | 66.6 | +0.3 | +0.45 | 83 | 552.45 | 30 | 36.14 | 199.72 | 36.15 | 199.7 | 36.15 | -0.02 | -6.67 | 0 | 0 |
| 2025/05/23 | 66.3 | -0.7 | -1.04 | 130 | 866.78 | 33 | 25.38 | 219 | 25.27 | 220.92 | 25.49 | +1.92 | +581.82 | 0 | 0 |
| 2025/05/22 | 67 | -1.7 | -2.47 | 152 | 1,032.89 | 55 | 36.18 | 374.69 | 36.28 | 373.08 | 36.12 | -1.61 | -292.73 | 0 | 0 |
| 2025/05/21 | 68.7 | -1.8 | -2.55 | 155 | 1,086.71 | 45 | 29.03 | 316.01 | 29.08 | 313.04 | 28.81 | -2.97 | -660 | 0 | 0 |
| 2025/05/20 | 70.5 | -0.9 | -1.26 | 137 | 972.75 | 49 | 35.77 | 348.72 | 35.85 | 347.7 | 35.74 | -1.02 | -208.16 | 0 | 0 |
| 2025/05/19 | 71.4 | -1.2 | -1.65 | 193 | 1,397.36 | 75 | 38.86 | 544.45 | 38.96 | 542.11 | 38.8 | -2.34 | -312 | 1 | 0.52 |
| 2025/05/16 | 72.6 | +1.7 | +2.4 | 264 | 1,902.96 | 110 | 41.67 | 787.26 | 41.37 | 796.95 | 41.88 | +9.69 | +880.91 | 0 | 0 |
| 2025/05/15 | 70.9 | -2.9 | -3.93 | 509 | 3,733.28 | 174 | 34.18 | 1,282.89 | 34.36 | 1,276.97 | 34.21 | -5.92 | -340.23 | 0 | 0 |
| 2025/05/14 | 73.8 | +2.1 | +2.93 | 395 | 2,895.1 | 150 | 37.97 | 1,096.81 | 37.89 | 1,098.21 | 37.93 | +1.4 | +93.33 | 0 | 0 |
| 2025/05/13 | 71.7 | -0.6 | -0.83 | 440 | 3,232.79 | 136 | 30.91 | 995.72 | 30.8 | 996.92 | 30.84 | +1.2 | +88.24 | 0 | 0 |
| 2025/05/12 | 72.3 | +5.2 | +7.75 | 422 | 2,995.35 | 132 | 31.28 | 920.63 | 30.74 | 935.94 | 31.25 | +15.31 | +1,159.85 | 0 | 0 |
| 2025/05/09 | 67.1 | -1.5 | -2.19 | 248 | 1,679.83 | 85 | 34.27 | 576.94 | 34.35 | 575.48 | 34.26 | -1.46 | -171.76 | 0 | 0 |
| 2025/05/08 | 68.6 | +4 | +6.19 | 629 | 4,311.32 | 288 | 45.79 | 1,972.21 | 45.74 | 1,977.19 | 45.86 | +4.98 | +172.92 | 0 | 0 |
| 2025/05/07 | 64.6 | -0.1 | -0.15 | 631 | 4,116.96 | 304 | 48.18 | 1,982.02 | 48.14 | 1,985.38 | 48.22 | +3.36 | +110.53 | 1 | 0.16 |
| 2025/05/06 | 64.7 | +5.8 | +9.85 | 473 | 3,015.51 | 104 | 21.99 | 651.04 | 21.59 | 661.72 | 21.94 | +10.68 | +1,026.92 | 1 | 0.21 |
| 2025/05/05 | 58.9 | -1.1 | -1.83 | 104 | 614.02 | 33 | 31.73 | 196.31 | 31.97 | 195.07 | 31.77 | -1.24 | -375.76 | 0 | 0 |
| 2025/05/02 | 60 | -0.1 | -0.17 | 160 | 966.8 | 43 | 26.88 | 260.25 | 26.92 | 259.91 | 26.88 | -0.34 | -79.07 | 0 | 0 |
| 2025/04/30 | 60.1 | +1.5 | +2.56 | 431 | 2,626.17 | 192 | 44.55 | 1,169.08 | 44.52 | 1,168.98 | 44.51 | -0.1 | -5.21 | 1 | 0.23 |
| 2025/04/29 | 58.6 | +3.8 | +6.93 | 167 | 964.5 | 57 | 34.13 | 324.83 | 33.68 | 331.92 | 34.41 | +7.09 | +1,243.86 | 0 | 0 |
| 2025/04/28 | 54.8 | +0.7 | +1.29 | 66 | 360.66 | 19 | 28.79 | 103.47 | 28.69 | 104 | 28.84 | +0.53 | +278.95 | 0 | 0 |
| 2025/04/25 | 54.1 | +1.3 | +2.46 | 121 | 657.84 | 38 | 31.4 | 206.56 | 31.4 | 206.55 | 31.4 | -0.01 | -2.63 | 0 | 0 |
| 2025/04/24 | 52.8 | -2.5 | -4.52 | 89 | 479.31 | 24 | 26.97 | 129.79 | 27.08 | 130.83 | 27.3 | +1.04 | +433.33 | 0 | 0 |
| 2025/04/23 | 55.3 | +3.3 | +6.35 | 126 | 694.69 | 42 | 33.33 | 231 | 33.25 | 231.82 | 33.37 | +0.82 | +195.24 | 0 | 0 |
| 2025/04/22 | 52 | -2.8 | -5.11 | 153 | 820.1 | 69 | 45.1 | 371.31 | 45.28 | 373.08 | 45.49 | +1.77 | +256.52 | 0 | 0 |
| 2025/04/21 | 54.8 | +0 | +0 | 450 | 2,576.84 | 258 | 57.33 | 1,479.4 | 57.41 | 1,480.42 | 57.45 | +1.02 | +39.53 | 0 | 0 |
| 2025/04/18 | 54.8 | +2.3 | +4.38 | 340 | 1,876.39 | 178 | 52.35 | 979.85 | 52.22 | 985.76 | 52.53 | +5.91 | +332.02 | 3 | 0.88 |
| 2025/04/17 | 52.5 | +1.7 | +3.35 | 335 | 1,745.9 | 151 | 45.07 | 783.72 | 44.89 | 793.27 | 45.44 | +9.55 | +632.45 | 0 | 0 |
| 2025/04/16 | 50.8 | +2.7 | +5.61 | 151 | 757.56 | 49 | 32.45 | 243.37 | 32.12 | 247.43 | 32.66 | +4.07 | +829.59 | 2 | 1.32 |
| 2025/04/15 | 48.1 | +2.35 | +5.14 | 71 | 339 | 4 | 5.63 | 19.07 | 5.62 | 19.18 | 5.66 | +0.11 | +275 | 0 | 0 |
| 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 | 65 | 45.77 | 282.31 | 45.63 | 283.02 | 45.74 | +0.71 | +110 | 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 |
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。
