6531
396
TWD-14.00 (-3.41%)
2026.02.11收盤
愛普*－現股當沖
愛普*最新現股當沖狀況
整理愛普*最新(2026/02/11) 當沖狀況。整體成交張數為566張，佔整體市場成交張數的32.18%。當日現股當沖之總損益為-20.55萬元、每張平均損益則為-363元。
開盤價
410
收盤價
396
當日範圍
396 - 410
成交張數
1,759
開盤價(昨)
408.5
收盤價(昨)
410
昨日範圍
403 - 411
成交張數(昨)
1,188
成交金額
7.05億
成交金額(昨)
4.84億
52週範圍
193 - 515
發行股數
2億
市值
643億
現股當沖－歷史逐日資訊
開盤價
410
收盤價
396
成交張數
1,759
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(%) | ||||||
| 2026/02/11 | 396 | -14 | -3.41 | 1,759 | 70,491.34 | 566 | 32.18 | 22,736.95 | 32.25 | 22,716.4 | 32.23 | -20.55 | -363.07 | 0 | 0 |
| 2026/02/10 | 410 | +4.5 | +1.11 | 1,188 | 48,419.67 | 589 | 49.58 | 24,001.95 | 49.57 | 24,005.3 | 49.58 | +3.35 | +56.88 | 1 | 0.08 |
| 2026/02/09 | 405.5 | -1.5 | -0.37 | 1,419 | 58,163.06 | 657 | 46.31 | 26,939.4 | 46.32 | 26,976 | 46.38 | +36.6 | +557.08 | 0 | 0 |
| 2026/02/06 | 407 | -6 | -1.45 | 3,119 | 126,103.9 | 1,913 | 61.34 | 77,194.65 | 61.22 | 77,558.8 | 61.5 | +364.15 | +1,903.55 | 1 | 0.03 |
| 2026/02/05 | 413 | -13.5 | -3.17 | 3,066 | 128,959.85 | 1,627 | 53.06 | 68,486.1 | 53.11 | 68,702.95 | 53.27 | +216.85 | +1,332.82 | 1 | 0.03 |
| 2026/02/04 | 426.5 | -3.5 | -0.81 | 2,070 | 88,680.79 | 995 | 48.07 | 42,582 | 48.02 | 42,680.8 | 48.13 | +98.8 | +992.96 | 0 | 0 |
| 2026/02/03 | 430 | +10 | +2.38 | 3,785 | 161,886.06 | 1,818 | 48.03 | 77,610.35 | 47.94 | 77,823.15 | 48.07 | +212.8 | +1,170.52 | 3 | 0.08 |
| 2026/02/02 | 420 | -9.5 | -2.21 | 2,960 | 124,885.33 | 1,463 | 49.42 | 61,694.75 | 49.4 | 61,838.85 | 49.52 | +144.1 | +984.96 | 0 | 0 |
| 2026/01/30 | 429.5 | -13.5 | -3.05 | 4,485 | 194,730.06 | 1,908 | 42.54 | 82,939.45 | 42.59 | 83,215.7 | 42.73 | +276.25 | +1,447.85 | 2 | 0.04 |
| 2026/01/29 | 443 | +7 | +1.61 | 4,500 | 200,867.9 | 2,220 | 49.33 | 99,069.3 | 49.32 | 99,114.6 | 49.34 | +45.3 | +204.05 | 2 | 0.04 |
| 2026/01/28 | 436 | -2 | -0.46 | 6,939 | 302,320.83 | 2,651 | 38.21 | 115,484.8 | 38.2 | 115,995.95 | 38.37 | +511.15 | +1,928.14 | 3 | 0.04 |
| 2026/01/27 | 438 | -12 | -2.67 | 4,211 | 187,142.47 | 1,890 | 44.88 | 84,049.65 | 44.91 | 84,236.5 | 45.01 | +186.85 | +988.62 | 2 | 0.05 |
| 2026/01/26 | 450 | -16.5 | -3.54 | 5,334 | 242,173.56 | 2,327 | 43.63 | 105,682.75 | 43.64 | 105,711.15 | 43.65 | +28.4 | +122.05 | 2 | 0.04 |
| 2026/01/23 | 466.5 | -9.5 | -2 | 5,517 | 260,883.68 | 2,820 | 51.11 | 133,393.9 | 51.13 | 133,575.5 | 51.2 | +181.6 | +643.97 | 4 | 0.07 |
| 2026/01/22 | 476 | -14 | -2.86 | 6,127 | 298,570.49 | 2,628 | 42.89 | 128,195.25 | 42.94 | 128,472.6 | 43.03 | +277.35 | +1,055.37 | 16 | 0.26 |
| 2026/01/21 | 490 | -16 | -3.16 | 8,472 | 419,124.13 | 4,042 | 47.71 | 200,000.8 | 47.72 | 200,605.75 | 47.86 | +604.95 | +1,496.66 | 2 | 0.02 |
| 2026/01/20 | 506 | -9 | -1.75 | 7,678 | 379,687.61 | 4,656 | 60.64 | 230,091.95 | 60.6 | 230,661.65 | 60.75 | +569.7 | +1,223.58 | 14 | 0.18 |
| 2026/01/19 | 515 | +33.5 | +6.96 | 9,007 | 462,465.41 | 4,665 | 51.79 | 239,018.9 | 51.68 | 239,765.1 | 51.84 | +746.2 | +1,599.57 | 5 | 0.06 |
| 2026/01/16 | 481.5 | +11.5 | +2.45 | 5,188 | 251,079 | 2,672 | 51.5 | 129,068.65 | 51.41 | 129,298.5 | 51.5 | +229.85 | +860.22 | 3 | 0.06 |
| 2026/01/15 | 470 | +1.5 | +0.32 | 4,109 | 194,565.98 | 2,201 | 53.56 | 104,216.75 | 53.56 | 104,263 | 53.59 | +46.25 | +210.13 | 1 | 0.02 |
| 2026/01/14 | 468.5 | -7.5 | -1.58 | 2,908 | 137,802.04 | 1,257 | 43.23 | 59,691.75 | 43.32 | 59,585.2 | 43.24 | -106.55 | -847.65 | 0 | 0 |
| 2026/01/13 | 476 | +4 | +0.85 | 4,096 | 193,762.24 | 2,325 | 56.76 | 109,781.05 | 56.66 | 110,170.6 | 56.86 | +389.55 | +1,675.48 | 4 | 0.1 |
| 2026/01/12 | 472 | -8 | -1.67 | 5,610 | 264,101.79 | 3,301 | 58.85 | 155,333.05 | 58.82 | 155,865.8 | 59.02 | +532.75 | +1,613.9 | 2 | 0.04 |
| 2026/01/09 | 480 | +25 | +5.49 | 8,210 | 387,790.73 | 4,036 | 49.16 | 189,675.65 | 48.91 | 190,767.45 | 49.19 | +1,091.8 | +2,705.15 | 20 | 0.24 |
| 2026/01/08 | 455 | -0.5 | -0.11 | 3,922 | 178,154.91 | 1,928 | 49.16 | 87,564.05 | 49.15 | 87,798.2 | 49.28 | +234.15 | +1,214.47 | 10 | 0.25 |
| 2026/01/07 | 455.5 | -22 | -4.61 | 7,884 | 367,097.39 | 3,716 | 47.14 | 173,260.45 | 47.2 | 173,595.7 | 47.29 | +335.25 | +902.18 | 9 | 0.11 |
| 2026/01/06 | 477.5 | -1.5 | -0.31 | 10,439 | 499,197.57 | 6,474 | 62.02 | 308,818.95 | 61.86 | 309,885.9 | 62.08 | +1,066.95 | +1,648.05 | 17 | 0.16 |
| 2026/01/05 | 479 | +20.5 | +4.47 | 8,542 | 411,662.52 | 4,385 | 51.33 | 211,155.8 | 51.29 | 211,843 | 51.46 | +687.2 | +1,567.16 | 53 | 0.62 |
| 2026/01/02 | 458.5 | +10.5 | +2.34 | 7,411 | 338,382.47 | 4,105 | 55.39 | 187,311.8 | 55.36 | 187,647.7 | 55.45 | +335.9 | +818.27 | 9 | 0.12 |
| 2025/12/31 | 448 | +5.5 | +1.24 | 7,231 | 318,266.54 | 3,744 | 51.78 | 164,507.1 | 51.69 | 165,187.9 | 51.9 | +680.8 | +1,818.38 | 8 | 0.11 |
| 2025/12/30 | 442.5 | +31.5 | +7.66 | 14,317 | 617,587.19 | 4,965 | 34.68 | 212,421.35 | 34.4 | 215,079.95 | 34.83 | +2,658.6 | +5,354.68 | 18 | 0.13 |
| 2025/12/29 | 411 | -1 | -0.24 | 4,513 | 186,885.88 | 2,157 | 47.79 | 89,343 | 47.81 | 89,338.15 | 47.8 | -4.85 | -22.48 | 12 | 0.27 |
| 2025/12/26 | 412 | -5.5 | -1.32 | 7,382 | 304,689.89 | 4,030 | 54.59 | 165,996.1 | 54.48 | 166,584.6 | 54.67 | +588.5 | +1,460.3 | 5 | 0.07 |
| 2025/12/19 | 382.5 | +4.5 | +1.19 | 1,174 | 45,248.46 | 607 | 51.71 | 23,377.85 | 51.67 | 23,380.9 | 51.67 | +3.05 | +50.25 | 0 | 0 |
| 2025/12/18 | 378 | +0 | +0 | 920 | 34,984.7 | 453 | 49.23 | 17,218.2 | 49.22 | 17,226.25 | 49.24 | +8.05 | +177.7 | 0 | 0 |
| 2025/12/17 | 378 | +1.5 | +0.4 | 988 | 37,552.52 | 381 | 38.56 | 14,459.85 | 38.51 | 14,485.5 | 38.57 | +25.65 | +673.23 | 2 | 0.2 |
| 2025/12/16 | 376.5 | -11 | -2.84 | 3,049 | 115,399.5 | 1,183 | 38.8 | 44,748.4 | 38.78 | 45,003.05 | 39 | +254.65 | +2,152.58 | 4 | 0.13 |
| 2025/12/15 | 387.5 | -8.5 | -2.15 | 1,580 | 61,263.11 | 601 | 38.03 | 23,280.1 | 38 | 23,329.9 | 38.08 | +49.8 | +828.62 | 1 | 0.06 |
| 2025/11/26 | 397 | +4.5 | +1.15 | 2,477 | 100,185.91 | 1,415 | 56.22 | 56,325.5 | 56.22 | 56,375.05 | 56.27 | +49.55 | +350.18 | 2 | 0.08 |
| 2025/11/25 | 392.5 | +4 | +1.03 | 2,426 | 96,546.16 | 1,413 | 58.24 | 56,211.2 | 58.22 | 56,170.65 | 58.18 | -40.55 | -286.98 | 1 | 0.04 |
| 2025/11/24 | 388.5 | +8 | +2.1 | 2,362 | 91,926.69 | 1,315 | 55.67 | 51,173.75 | 55.67 | 51,136.85 | 55.63 | -36.9 | -280.61 | 3 | 0.13 |
| 2025/11/21 | 380.5 | -28.5 | -6.97 | 4,871 | 188,684.79 | 2,325 | 47.73 | 90,121.4 | 47.76 | 90,164.4 | 47.79 | +43 | +184.95 | 2 | 0.04 |
| 2025/11/20 | 409 | +7.5 | +1.87 | 4,246 | 174,910.33 | 2,860 | 67.35 | 117,680.65 | 67.28 | 117,749.2 | 67.32 | +68.55 | +239.69 | 6 | 0.14 |
| 2025/11/19 | 401.5 | -8 | -1.95 | 4,094 | 164,552.42 | 2,184 | 53.35 | 87,781.5 | 53.35 | 87,989.9 | 53.47 | +208.4 | +954.21 | 5 | 0.12 |
| 2025/11/18 | 409.5 | -9.5 | -2.27 | 4,235 | 175,486.62 | 2,218 | 52.37 | 92,064.6 | 52.46 | 92,119.55 | 52.49 | +54.95 | +247.75 | 2 | 0.05 |
| 2025/11/17 | 419 | +8.5 | +2.07 | 5,001 | 210,202.52 | 2,801 | 56.01 | 117,573.75 | 55.93 | 117,744.45 | 56.01 | +170.7 | +609.43 | 8 | 0.16 |
| 2025/11/14 | 410.5 | +4 | +0.98 | 4,649 | 190,099.39 | 2,456 | 52.83 | 100,318.6 | 52.77 | 100,558.15 | 52.9 | +239.55 | +975.37 | 6 | 0.13 |
| 2025/11/13 | 406.5 | -8.5 | -2.05 | 11,079 | 467,746.23 | 6,883 | 62.12 | 290,902.85 | 62.19 | 290,890.55 | 62.19 | -12.3 | -17.87 | 17 | 0.15 |
| 2025/11/12 | 415 | +7.5 | +1.84 | 4,535 | 188,248.33 | 2,168 | 47.81 | 89,914 | 47.76 | 89,952.65 | 47.78 | +38.65 | +178.27 | 3 | 0.07 |
| 2025/11/11 | 407.5 | -3.5 | -0.85 | 5,038 | 206,940.49 | 2,793 | 55.44 | 114,676.1 | 55.42 | 114,734.45 | 55.44 | +58.35 | +208.92 | 5 | 0.1 |
| 2025/11/10 | 411 | +6 | +1.48 | 4,799 | 195,222.78 | 2,914 | 60.72 | 118,351.6 | 60.62 | 118,522.7 | 60.71 | +171.1 | +587.17 | 7 | 0.15 |
| 2025/11/07 | 405 | -5.5 | -1.34 | 5,263 | 214,762.34 | 2,878 | 54.68 | 117,463.4 | 54.69 | 117,543.9 | 54.73 | +80.5 | +279.71 | 7 | 0.13 |
| 2025/11/06 | 410.5 | +16 | +4.06 | 9,408 | 387,153.4 | 5,310 | 56.44 | 218,349.6 | 56.4 | 218,686.6 | 56.49 | +337 | +634.65 | 6 | 0.06 |
| 2025/11/05 | 394.5 | +8.5 | +2.2 | 8,721 | 335,423.9 | 4,745 | 54.41 | 181,593.85 | 54.14 | 183,361.4 | 54.67 | +1,767.55 | +3,725.08 | 19 | 0.22 |
| 2025/11/04 | 386 | -4 | -1.03 | 4,657 | 181,941.25 | 2,305 | 49.5 | 90,081.7 | 49.51 | 90,092.6 | 49.52 | +10.9 | +47.29 | 37 | 0.79 |
| 2025/11/03 | 390 | -15 | -3.7 | 10,516 | 404,150.92 | 5,122 | 48.71 | 196,539.2 | 48.63 | 197,732.2 | 48.93 | +1,193 | +2,329.17 | 12 | 0.11 |
| 2025/10/31 | 405 | +17.5 | +4.52 | 11,329 | 449,962.43 | 5,379 | 47.48 | 213,684.5 | 47.49 | 213,604.5 | 47.47 | -80 | -148.73 | 67 | 0.59 |
| 2025/10/30 | 387.5 | +7.5 | +1.97 | 4,957 | 190,803.04 | 2,169 | 43.75 | 83,207.7 | 43.61 | 83,519.1 | 43.77 | +311.4 | +1,435.68 | 19 | 0.38 |
| 2025/10/29 | 380 | +1 | +0.26 | 3,551 | 134,867.63 | 1,484 | 41.79 | 56,363.9 | 41.79 | 56,425.45 | 41.84 | +61.55 | +414.76 | 10 | 0.28 |
| 2025/10/28 | 379 | -17 | -4.29 | 6,052 | 231,111.93 | 2,599 | 42.94 | 99,073.95 | 42.87 | 99,643.3 | 43.11 | +569.35 | +2,190.65 | 14 | 0.23 |
| 2025/10/27 | 396 | +11.5 | +2.99 | 4,566 | 181,372.45 | 2,291 | 50.18 | 90,875.15 | 50.1 | 91,019 | 50.18 | +143.85 | +627.89 | 2 | 0.04 |
| 2025/10/23 | 384.5 | -7 | -1.79 | 3,223 | 123,948.32 | 1,785 | 55.38 | 68,593 | 55.34 | 68,736.6 | 55.46 | +143.6 | +804.48 | 1 | 0.03 |
| 2025/10/22 | 391.5 | +7 | +1.82 | 3,491 | 134,616.56 | 1,631 | 46.72 | 62,691.4 | 46.57 | 62,781.65 | 46.64 | +90.25 | +553.34 | 3 | 0.09 |
| 2025/10/21 | 384.5 | +11.5 | +3.08 | 5,434 | 209,862.66 | 3,194 | 58.78 | 123,191.6 | 58.7 | 123,394.25 | 58.8 | +202.65 | +634.47 | 10 | 0.18 |
| 2025/10/20 | 373 | -2.5 | -0.67 | 3,888 | 145,106.9 | 2,040 | 52.47 | 76,025.2 | 52.39 | 76,314.95 | 52.59 | +289.75 | +1,420.34 | 6 | 0.15 |
| 2025/10/17 | 375.5 | +21.5 | +6.07 | 7,751 | 292,888.88 | 3,554 | 45.85 | 134,402.85 | 45.89 | 134,165.65 | 45.81 | -237.2 | -667.42 | 8 | 0.1 |
| 2025/10/16 | 354 | +3.5 | +1 | 4,704 | 167,747.06 | 2,594 | 55.14 | 92,282.7 | 55.01 | 92,658.6 | 55.24 | +375.9 | +1,449.11 | 1 | 0.02 |
| 2025/10/15 | 350.5 | +8 | +2.34 | 3,110 | 108,476.14 | 1,292 | 41.54 | 44,892.55 | 41.38 | 45,142.3 | 41.61 | +249.75 | +1,933.05 | 1 | 0.03 |
| 2025/10/14 | 342.5 | -18 | -4.99 | 5,228 | 184,642.79 | 2,387 | 45.66 | 84,106.9 | 45.55 | 84,785.55 | 45.92 | +678.65 | +2,843.11 | 1 | 0.02 |
| 2025/10/13 | 360.5 | -32 | -8.15 | 8,187 | 296,001.89 | 3,284 | 40.11 | 118,723.9 | 40.11 | 119,276.3 | 40.3 | +552.4 | +1,682.1 | 14 | 0.17 |
| 2025/10/09 | 392.5 | -6 | -1.51 | 6,573 | 263,925.31 | 3,777 | 57.46 | 151,677.35 | 57.47 | 151,690.95 | 57.47 | +13.6 | +36.01 | 10 | 0.15 |
| 2025/10/08 | 398.5 | +0.5 | +0.13 | 14,270 | 569,346.67 | 7,755 | 54.35 | 309,096.2 | 54.29 | 309,751 | 54.4 | +654.8 | +844.36 | 41 | 0.29 |
| 2025/10/07 | 398 | +36 | +9.94 | 9,050 | 354,903.42 | 2,929 | 32.36 | 113,932.8 | 32.1 | 114,822.45 | 32.35 | +889.65 | +3,037.38 | 6 | 0.07 |
| 2025/10/03 | 362 | +15 | +4.32 | 10,732 | 390,564.49 | 6,138 | 57.19 | 223,094.15 | 57.12 | 223,180.8 | 57.14 | +86.65 | +141.17 | 6 | 0.06 |
| 2025/10/02 | 347 | +6.5 | +1.91 | 4,709 | 163,815.95 | 2,184 | 46.38 | 75,773.5 | 46.26 | 76,047.5 | 46.42 | +274 | +1,254.58 | 2 | 0.04 |
| 2025/10/01 | 340.5 | +0 | +0 | 2,183 | 74,753.23 | 1,157 | 53.01 | 39,579.95 | 52.95 | 39,628.75 | 53.01 | +48.8 | +421.78 | 1 | 0.05 |
| 2025/09/30 | 340.5 | +20.5 | +6.41 | 3,196 | 107,484.45 | 1,199 | 37.52 | 40,043.2 | 37.25 | 40,246.65 | 37.44 | +203.45 | +1,696.83 | 1 | 0.03 |
| 2025/09/26 | 320 | -4 | -1.23 | 2,146 | 68,503.26 | 1,062 | 49.48 | 33,863.4 | 49.43 | 34,020.3 | 49.66 | +156.9 | +1,477.4 | 2 | 0.09 |
| 2025/09/25 | 324 | -7.5 | -2.26 | 1,701 | 55,427.05 | 713 | 41.92 | 23,220.3 | 41.89 | 23,248.85 | 41.94 | +28.55 | +400.42 | 0 | 0 |
| 2025/09/24 | 331.5 | -12.5 | -3.63 | 2,160 | 72,361.71 | 835 | 38.66 | 27,974 | 38.66 | 28,031.95 | 38.74 | +57.95 | +694.01 | 0 | 0 |
| 2025/09/23 | 344 | -1 | -0.29 | 2,518 | 85,712.43 | 1,228 | 48.77 | 41,735.6 | 48.69 | 41,892.3 | 48.88 | +156.7 | +1,276.06 | 1 | 0.04 |
| 2025/09/22 | 345 | +6.5 | +1.92 | 2,261 | 77,342.47 | 979 | 43.3 | 33,488.9 | 43.3 | 33,521.75 | 43.34 | +32.85 | +335.55 | 1 | 0.04 |
| 2025/09/19 | 338.5 | -15 | -4.24 | 5,421 | 185,796.74 | 1,903 | 35.1 | 65,346.7 | 35.17 | 65,408.9 | 35.2 | +62.2 | +326.85 | 5 | 0.09 |
| 2025/09/18 | 353.5 | +27 | +8.27 | 13,484 | 478,312.26 | 6,253 | 46.37 | 221,275 | 46.26 | 221,486.85 | 46.31 | +211.85 | +338.8 | 5 | 0.04 |
| 2025/09/17 | 326.5 | -9.5 | -2.83 | 2,234 | 73,535.93 | 939 | 42.03 | 30,895.75 | 42.01 | 30,946.1 | 42.08 | +50.35 | +536.21 | 1 | 0.04 |
| 2025/09/16 | 336 | +17.5 | +5.49 | 4,735 | 156,727.47 | 2,029 | 42.86 | 66,746.8 | 42.59 | 66,986.75 | 42.74 | +239.95 | +1,182.6 | 5 | 0.11 |
| 2025/09/15 | 318.5 | +0 | +0 | 2,016 | 64,604.15 | 1,164 | 57.75 | 37,286.35 | 57.72 | 37,359.15 | 57.83 | +72.8 | +625.43 | 1 | 0.05 |
| 2025/09/12 | 318.5 | -1.5 | -0.47 | 1,522 | 48,974.64 | 695 | 45.65 | 22,351.35 | 45.64 | 22,385.55 | 45.71 | +34.2 | +492.09 | 0 | 0 |
| 2025/09/11 | 320 | -6.5 | -1.99 | 3,367 | 110,024.94 | 1,511 | 44.88 | 49,370.6 | 44.87 | 49,391.05 | 44.89 | +20.45 | +135.34 | 0 | 0 |
| 2025/09/10 | 326.5 | -7 | -2.1 | 3,474 | 113,643.8 | 1,741 | 50.12 | 56,959.85 | 50.12 | 57,011.8 | 50.17 | +51.95 | +298.39 | 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。
