6531
326.5
TWD-7.00 (-2.10%)
2025.09.10收盤
愛普*－現股當沖
愛普*最新現股當沖狀況
整理愛普*最新(2025/09/09) 當沖狀況。整體成交張數為3,421張，佔整體市場成交張數的40.32%。當日現股當沖之總損益為+532萬元、每張平均損益則為+1,554元。
開盤價
335.5
收盤價
326.5
當日範圍
323 - 335.5
成交張數
3,474
開盤價(昨)
318.5
收盤價(昨)
333.5
昨日範圍
317.5 - 342
成交張數(昨)
8,485
成交金額
11.36億
成交金額(昨)
28.11億
52週範圍
193 - 353
發行股數
2億
市值
531億
現股當沖－歷史逐日資訊
開盤價
335.5
收盤價
326.5
成交張數
3,474
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(%) | ||||||
| 2025/09/09 | 333.5 | +16 | +5.04 | 8,485 | 281,081.96 | 3,421 | 40.32 | 112,897.35 | 40.17 | 113,428.85 | 40.35 | +531.5 | +1,553.64 | 30 | 0.35 |
| 2025/09/08 | 317.5 | +4 | +1.28 | 2,496 | 78,465.85 | 1,023 | 40.99 | 32,077.65 | 40.88 | 32,180.4 | 41.01 | +102.75 | +1,004.4 | 1 | 0.04 |
| 2025/09/05 | 313.5 | +6 | +1.95 | 1,571 | 48,903.37 | 513 | 32.66 | 15,941.5 | 32.6 | 15,970.05 | 32.66 | +28.55 | +556.53 | 1 | 0.06 |
| 2025/09/04 | 307.5 | -3.5 | -1.13 | 3,693 | 116,932.27 | 1,879 | 50.87 | 59,361.2 | 50.77 | 59,483.15 | 50.87 | +121.95 | +649.02 | 2 | 0.05 |
| 2025/09/03 | 311 | +10 | +3.32 | 2,596 | 80,536.99 | 881 | 33.93 | 27,216.25 | 33.79 | 27,334.5 | 33.94 | +118.25 | +1,342.22 | 0 | 0 |
| 2025/09/02 | 301 | -10 | -3.22 | 3,345 | 101,728.86 | 1,392 | 41.61 | 42,411.8 | 41.69 | 42,564.4 | 41.84 | +152.6 | +1,096.26 | 1 | 0.03 |
| 2025/09/01 | 311 | +2 | +0.65 | 3,185 | 99,270.04 | 1,117 | 35.07 | 34,760 | 35.02 | 34,753.35 | 35.01 | -6.65 | -59.53 | 3 | 0.09 |
| 2025/08/29 | 309 | +3.5 | +1.15 | 2,292 | 70,790.31 | 844 | 36.82 | 26,045.2 | 36.79 | 26,103 | 36.87 | +57.8 | +684.83 | 0 | 0 |
| 2025/08/28 | 305.5 | +5 | +1.66 | 2,140 | 64,998.12 | 855 | 39.95 | 25,899.3 | 39.85 | 25,952.9 | 39.93 | +53.6 | +626.9 | 1 | 0.05 |
| 2025/08/27 | 300.5 | +5 | +1.69 | 2,523 | 75,950.28 | 1,136 | 45.02 | 34,156.65 | 44.97 | 34,131.2 | 44.94 | -25.45 | -224.03 | 1 | 0.04 |
| 2025/08/26 | 295.5 | +1 | +0.34 | 1,993 | 58,745.43 | 748 | 37.53 | 22,028.4 | 37.5 | 22,050.85 | 37.54 | +22.45 | +300.13 | 1 | 0.05 |
| 2025/08/25 | 294.5 | +18 | +6.51 | 3,502 | 102,336.12 | 1,340 | 38.26 | 39,041.8 | 38.15 | 39,193.45 | 38.3 | +151.65 | +1,131.72 | 1 | 0.03 |
| 2025/08/22 | 276.5 | -4.5 | -1.6 | 1,301 | 36,175.72 | 523 | 40.2 | 14,546.35 | 40.21 | 14,566.55 | 40.27 | +20.2 | +386.23 | 0 | 0 |
| 2025/08/21 | 281 | +3.5 | +1.26 | 1,515 | 42,553.96 | 644 | 42.51 | 18,089.5 | 42.51 | 18,107.5 | 42.55 | +18 | +279.5 | 1 | 0.07 |
| 2025/08/20 | 277.5 | -3.5 | -1.25 | 2,548 | 71,531.26 | 1,121 | 44 | 31,491.3 | 44.02 | 31,534.6 | 44.09 | +43.3 | +386.26 | 6 | 0.24 |
| 2025/08/19 | 281 | -5.5 | -1.92 | 2,332 | 66,673.91 | 823 | 35.3 | 23,524.05 | 35.28 | 23,554.5 | 35.33 | +30.45 | +369.99 | 0 | 0 |
| 2025/08/18 | 286.5 | -6.5 | -2.22 | 2,420 | 69,683.73 | 610 | 25.21 | 17,608.75 | 25.27 | 17,586.65 | 25.24 | -22.1 | -362.3 | 0 | 0 |
| 2025/08/15 | 293 | -5 | -1.68 | 2,758 | 80,891.54 | 958 | 34.74 | 28,098.45 | 34.74 | 28,169.2 | 34.82 | +70.75 | +738.52 | 2 | 0.07 |
| 2025/08/14 | 298 | -4 | -1.32 | 2,364 | 71,021.44 | 868 | 36.72 | 26,125.25 | 36.79 | 26,115.95 | 36.77 | -9.3 | -107.14 | 0 | 0 |
| 2025/08/13 | 302 | -3 | -0.98 | 2,400 | 73,125.86 | 833 | 34.71 | 25,407.15 | 34.74 | 25,461.55 | 34.82 | +54.4 | +653.06 | 0 | 0 |
| 2025/08/12 | 305 | +2 | +0.66 | 2,566 | 78,927.79 | 1,055 | 41.11 | 32,451.45 | 41.12 | 32,422.2 | 41.08 | -29.25 | -277.25 | 1 | 0.04 |
| 2025/08/11 | 303 | +1 | +0.33 | 2,743 | 82,980.2 | 1,091 | 39.78 | 32,941.95 | 39.7 | 33,043.9 | 39.82 | +101.95 | +934.46 | 0 | 0 |
| 2025/08/08 | 302 | -8.5 | -2.74 | 3,854 | 117,637.81 | 1,513 | 39.26 | 46,238.85 | 39.31 | 46,262.15 | 39.33 | +23.3 | +154 | 1 | 0.03 |
| 2025/08/07 | 310.5 | -11 | -3.42 | 4,571 | 144,158.74 | 1,786 | 39.07 | 56,422.8 | 39.14 | 56,547.9 | 39.23 | +125.1 | +700.45 | 5 | 0.11 |
| 2025/08/06 | 321.5 | -12.5 | -3.74 | 4,852 | 159,626.24 | 2,354 | 48.52 | 77,546.3 | 48.58 | 77,586.1 | 48.6 | +39.8 | +169.07 | 1 | 0.02 |
| 2025/08/05 | 334 | -13 | -3.75 | 5,803 | 197,451.33 | 2,496 | 43.01 | 85,091.4 | 43.09 | 84,981.8 | 43.04 | -109.6 | -439.1 | 2 | 0.03 |
| 2025/08/04 | 347 | -6 | -1.7 | 5,129 | 179,774.1 | 2,867 | 55.9 | 100,399.5 | 55.85 | 100,558.3 | 55.94 | +158.8 | +553.89 | 2 | 0.04 |
| 2025/08/01 | 353 | +22.5 | +6.81 | 12,667 | 438,647.65 | 6,920 | 54.63 | 238,193.85 | 54.3 | 240,637.25 | 54.86 | +2,443.4 | +3,530.92 | 31 | 0.24 |
| 2025/07/31 | 330.5 | +30 | +9.98 | 9,670 | 315,610.26 | 2,982 | 30.84 | 96,599.2 | 30.61 | 96,979.6 | 30.73 | +380.4 | +1,275.65 | 1 | 0.01 |
| 2025/07/30 | 300.5 | -3 | -0.99 | 1,260 | 38,101.05 | 519 | 41.2 | 15,672.8 | 41.13 | 15,725.8 | 41.27 | +53 | +1,021.19 | 0 | 0 |
| 2025/07/29 | 303.5 | -6.5 | -2.1 | 823 | 25,167.82 | 261 | 31.73 | 7,989.65 | 31.75 | 7,994.7 | 31.77 | +5.05 | +193.49 | 0 | 0 |
| 2025/07/28 | 310 | +0.5 | +0.16 | 741 | 23,012.85 | 320 | 43.17 | 9,919.95 | 43.11 | 9,932.85 | 43.16 | +12.9 | +403.12 | 0 | 0 |
| 2025/07/25 | 309.5 | +0 | +0 | 917 | 28,246.35 | 430 | 46.89 | 13,223.3 | 46.81 | 13,262.4 | 46.95 | +39.1 | +909.3 | 1 | 0.11 |
| 2025/07/24 | 309.5 | -1 | -0.32 | 1,503 | 46,556.54 | 696 | 46.31 | 21,537.5 | 46.26 | 21,560.05 | 46.31 | +22.55 | +323.99 | 0 | 0 |
| 2025/07/23 | 310.5 | +8.5 | +2.81 | 1,958 | 60,539.68 | 858 | 43.82 | 26,469.6 | 43.72 | 26,552.6 | 43.86 | +83 | +967.37 | 0 | 0 |
| 2025/07/22 | 302 | -14.5 | -4.58 | 3,081 | 94,585.46 | 1,356 | 44.01 | 41,625.7 | 44.01 | 41,623.25 | 44.01 | -2.45 | -18.07 | 3 | 0.1 |
| 2025/07/21 | 316.5 | -2 | -0.63 | 1,396 | 44,361.51 | 562 | 40.25 | 17,845.95 | 40.23 | 17,871.75 | 40.29 | +25.8 | +459.07 | 1 | 0.07 |
| 2025/07/18 | 318.5 | -4 | -1.24 | 3,018 | 96,291 | 1,605 | 53.18 | 51,232.55 | 53.21 | 51,235.9 | 53.21 | +3.35 | +20.87 | 5 | 0.17 |
| 2025/07/17 | 322.5 | -0.5 | -0.15 | 2,263 | 72,625.26 | 1,165 | 51.48 | 37,399.6 | 51.5 | 37,428.95 | 51.54 | +29.35 | +251.93 | 1 | 0.04 |
| 2025/07/16 | 323 | +2.5 | +0.78 | 2,377 | 76,687.41 | 1,080 | 45.43 | 34,819.25 | 45.4 | 34,847 | 45.44 | +27.75 | +256.94 | 1 | 0.04 |
| 2025/07/15 | 320.5 | -4 | -1.23 | 2,474 | 79,256.62 | 940 | 38 | 30,125.8 | 38.01 | 30,160.55 | 38.05 | +34.75 | +369.68 | 3 | 0.12 |
| 2025/07/14 | 324.5 | +0.5 | +0.15 | 4,838 | 156,113.48 | 2,581 | 53.35 | 83,190.95 | 53.29 | 83,383.75 | 53.41 | +192.8 | +747 | 5 | 0.1 |
| 2025/07/11 | 324 | +19.5 | +6.4 | 10,122 | 328,113.53 | 4,959 | 48.99 | 160,263.25 | 48.84 | 160,979.55 | 49.06 | +716.3 | +1,444.44 | 108 | 1.07 |
| 2025/07/10 | 304.5 | +22 | +7.79 | 4,847 | 144,576.15 | 1,970 | 40.64 | 58,189.55 | 40.25 | 58,702.45 | 40.6 | +512.9 | +2,603.55 | 0 | 0 |
| 2025/07/09 | 282.5 | +4 | +1.44 | 903 | 25,457.16 | 512 | 56.69 | 14,419.9 | 56.64 | 14,427.7 | 56.67 | +7.8 | +152.34 | 1 | 0.11 |
| 2025/07/08 | 278.5 | -3.5 | -1.24 | 1,550 | 42,874.66 | 834 | 53.82 | 23,051.3 | 53.76 | 23,102.8 | 53.88 | +51.5 | +617.51 | 0 | 0 |
| 2025/07/07 | 282 | -2.5 | -0.88 | 1,764 | 50,088 | 967 | 54.83 | 27,454.85 | 54.81 | 27,527.85 | 54.96 | +73 | +754.91 | 1 | 0.06 |
| 2025/07/04 | 284.5 | -7 | -2.4 | 1,707 | 48,855.69 | 675 | 39.53 | 19,313.3 | 39.53 | 19,372.85 | 39.65 | +59.55 | +882.22 | 0 | 0 |
| 2025/07/03 | 291.5 | -6 | -2.02 | 1,889 | 55,705.63 | 723 | 38.26 | 21,299.5 | 38.24 | 21,311.6 | 38.26 | +12.1 | +167.36 | 0 | 0 |
| 2025/07/02 | 297.5 | -1.5 | -0.5 | 1,530 | 45,796.08 | 657 | 42.95 | 19,665.45 | 42.94 | 19,668.35 | 42.95 | +2.9 | +44.14 | 0 | 0 |
| 2025/07/01 | 299 | +0 | +0 | 3,064 | 91,673.72 | 1,614 | 52.68 | 48,298.8 | 52.69 | 48,283.65 | 52.67 | -15.15 | -93.87 | 1 | 0.03 |
| 2025/06/30 | 299 | +16.5 | +5.84 | 7,641 | 228,516.58 | 4,523 | 59.19 | 135,056.7 | 59.1 | 135,403.6 | 59.25 | +346.9 | +766.97 | 4 | 0.05 |
| 2025/06/27 | 282.5 | -7 | -2.42 | 2,587 | 73,948.67 | 1,077 | 41.64 | 30,832.85 | 41.69 | 30,924.3 | 41.82 | +91.45 | +849.12 | 1 | 0.04 |
| 2025/06/26 | 289.5 | -2.5 | -0.86 | 1,680 | 49,310.36 | 718 | 42.74 | 21,084.15 | 42.76 | 21,105 | 42.8 | +20.85 | +290.39 | 0 | 0 |
| 2025/06/25 | 292 | +0.5 | +0.17 | 1,794 | 52,833.83 | 399 | 22.24 | 3,451.28 | 6.53 | 3,455 | 6.54 | +3.72 | +93.23 | 1 | 0.06 |
| 2025/06/24 | 291.5 | +4 | +1.39 | 2,199 | 64,332.79 | 686 | 31.2 | 20,091.55 | 31.23 | 20,092.35 | 31.23 | +0.8 | +11.66 | 0 | 0 |
| 2025/06/23 | 287.5 | -9 | -3.04 | 2,872 | 83,069.77 | 878 | 30.57 | 25,352.5 | 30.52 | 25,458.2 | 30.65 | +105.7 | +1,203.87 | 0 | 0 |
| 2025/06/20 | 296.5 | -4.5 | -1.5 | 2,852 | 84,530.45 | 916 | 32.12 | 27,123.05 | 32.09 | 27,206.1 | 32.18 | +83.05 | +906.66 | 2 | 0.07 |
| 2025/06/19 | 301 | +0.5 | +0.17 | 1,465 | 43,975.14 | 412 | 28.13 | 12,364.65 | 28.12 | 12,410.45 | 28.22 | +45.8 | +1,111.65 | 51 | 3.48 |
| 2025/06/18 | 300.5 | -10 | -0.99 | 3,221 | 98,256.74 | 1,035 | 32.14 | 31,646.6 | 32.21 | 31,646.55 | 32.21 | -0.05 | -0.48 | 77 | 2.39 |
| 2025/06/17 | 310.5 | +3 | +0.98 | 2,486 | 77,739.72 | 638 | 25.66 | 19,956.85 | 25.67 | 19,954.6 | 25.67 | -2.25 | -35.27 | 0 | 0 |
| 2025/06/16 | 307.5 | +4.5 | +1.49 | 1,315 | 40,449.99 | 329 | 25.02 | 10,102.3 | 24.97 | 10,130.7 | 25.05 | +28.4 | +863.22 | 0 | 0 |
| 2025/06/13 | 303 | -12 | -3.81 | 2,617 | 80,251.79 | 577 | 22.05 | 17,839.15 | 22.23 | 17,643.1 | 21.98 | -196.05 | -3,397.75 | 0 | 0 |
| 2025/06/12 | 315 | +3 | +0.96 | 2,963 | 93,438.49 | 1,375 | 46.41 | 43,262.8 | 46.3 | 43,335.35 | 46.38 | +72.55 | +527.64 | 0 | 0 |
| 2025/06/11 | 312 | +1.5 | +0.48 | 3,185 | 99,402.41 | 1,396 | 43.83 | 43,529.6 | 43.79 | 43,537.9 | 43.8 | +8.3 | +59.46 | 2 | 0.06 |
| 2025/06/10 | 310.5 | -1 | -0.32 | 9,432 | 297,789.4 | 5,068 | 53.73 | 159,751.3 | 53.65 | 160,193.65 | 53.79 | +442.35 | +872.83 | 12 | 0.13 |
| 2025/06/09 | 311.5 | +6.5 | +2.13 | 5,644 | 175,073.39 | 2,684 | 47.55 | 83,075.9 | 47.45 | 83,223.6 | 47.54 | +147.7 | +550.3 | 7 | 0.12 |
| 2025/06/06 | 305 | +6.5 | +2.18 | 8,444 | 257,803.84 | 5,351 | 63.37 | 163,297.8 | 63.34 | 163,557.85 | 63.44 | +260.05 | +485.98 | 36 | 0.43 |
| 2025/06/05 | 298.5 | +19.5 | +6.99 | 8,435 | 249,592.92 | 4,642 | 55.03 | 137,104.7 | 54.93 | 137,580.5 | 55.12 | +475.8 | +1,024.99 | 8 | 0.09 |
| 2025/06/04 | 279 | +11 | +4.1 | 2,704 | 74,982.17 | 840 | 31.06 | 23,173.8 | 30.91 | 23,316.65 | 31.1 | +142.85 | +1,700.6 | 1 | 0.04 |
| 2025/06/03 | 268 | -4.5 | -1.65 | 1,519 | 41,247.49 | 740 | 48.71 | 20,106.5 | 48.75 | 20,139.75 | 48.83 | +33.25 | +449.32 | 1 | 0.07 |
| 2025/06/02 | 272.5 | -8 | -2.85 | 2,222 | 61,034.85 | 1,099 | 49.46 | 30,201.6 | 49.48 | 30,180.95 | 49.45 | -20.65 | -187.9 | 0 | 0 |
| 2025/05/29 | 280.5 | +12.5 | +4.66 | 2,892 | 80,179.69 | 1,029 | 35.58 | 28,285.3 | 35.28 | 28,404.8 | 35.43 | +119.5 | +1,161.32 | 1 | 0.03 |
| 2025/05/28 | 268 | -2 | -0.74 | 1,787 | 48,272.92 | 879 | 49.18 | 23,717.6 | 49.13 | 23,774.15 | 49.25 | +56.55 | +643.34 | 2 | 0.11 |
| 2025/05/27 | 270 | -3.5 | -1.28 | 1,290 | 34,948.43 | 491 | 38.07 | 13,333.8 | 38.15 | 13,340.7 | 38.17 | +6.9 | +140.53 | 1 | 0.08 |
| 2025/05/26 | 273.5 | -8 | -2.84 | 5,376 | 149,562.87 | 2,733 | 50.84 | 76,053.15 | 50.85 | 75,910.7 | 50.76 | -142.45 | -521.22 | 5 | 0.09 |
| 2025/05/23 | 281.5 | +25.5 | +9.96 | 6,761 | 186,497.24 | 2,329 | 34.45 | 63,733.9 | 34.17 | 64,543.1 | 34.61 | +809.2 | +3,474.45 | 1 | 0.01 |
| 2025/05/22 | 256 | -4 | -1.54 | 487 | 12,488.22 | 151 | 31.01 | 3,871.9 | 31 | 3,876 | 31.04 | +4.1 | +271.52 | 0 | 0 |
| 2025/05/21 | 260 | +1 | +0.39 | 1,869 | 48,803.23 | 1,009 | 53.98 | 26,367.05 | 54.03 | 26,357.95 | 54.01 | -9.1 | -90.19 | 6 | 0.32 |
| 2025/05/20 | 259 | +12 | +4.86 | 2,307 | 59,837.13 | 1,064 | 46.12 | 27,576 | 46.09 | 27,598.5 | 46.12 | +22.5 | +211.47 | 3 | 0.13 |
| 2025/05/19 | 247 | -6.5 | -2.56 | 571 | 14,300.69 | 126 | 22.05 | 3,149.6 | 22.02 | 3,164.4 | 22.13 | +14.8 | +1,174.6 | 0 | 0 |
| 2025/05/16 | 253.5 | +0 | +0 | 392 | 9,939.27 | 102 | 26 | 2,584.35 | 26 | 2,586.15 | 26.02 | +1.8 | +176.47 | 0 | 0 |
| 2025/05/15 | 253.5 | -2.5 | -0.98 | 470 | 11,947.26 | 155 | 33.01 | 3,943.65 | 33.01 | 3,951.7 | 33.08 | +8.05 | +519.35 | 0 | 0 |
| 2025/05/14 | 256 | +7.5 | +3.02 | 1,050 | 26,788.55 | 329 | 31.33 | 8,372.35 | 31.25 | 8,401.85 | 31.36 | +29.5 | +896.66 | 0 | 0 |
| 2025/05/13 | 248.5 | +1.5 | +0.61 | 1,002 | 25,229 | 450 | 44.91 | 11,319.9 | 44.87 | 11,333.95 | 44.92 | +14.05 | +312.22 | 1 | 0.1 |
| 2025/05/12 | 247 | +4.5 | +1.86 | 858 | 21,205.89 | 293 | 34.15 | 7,228.35 | 34.09 | 7,249.25 | 34.19 | +20.9 | +713.31 | 1 | 0.12 |
| 2025/05/09 | 242.5 | +2.5 | +1.04 | 435 | 10,504.93 | 194 | 44.58 | 4,679.6 | 44.55 | 4,687.15 | 44.62 | +7.55 | +389.18 | 0 | 0 |
| 2025/05/08 | 240 | +5 | +2.13 | 500 | 12,014.76 | 146 | 29.22 | 3,504.85 | 29.17 | 3,510.45 | 29.22 | +5.6 | +383.56 | 0 | 0 |
| 2025/05/07 | 235 | -6 | -2.49 | 594 | 14,088.7 | 263 | 44.3 | 6,240.7 | 44.3 | 6,244.4 | 44.32 | +3.7 | +140.68 | 0 | 0 |
| 2025/05/06 | 241 | +9.5 | +4.1 | 682 | 16,267.04 | 239 | 35.02 | 5,666.45 | 34.83 | 5,691.85 | 34.99 | +25.4 | +1,062.76 | 1 | 0.15 |
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。
