6531
397
TWD+4.50 (1.15%)
2025.11.26收盤
愛普*－現股當沖
愛普*最新現股當沖狀況
整理愛普*最新(2025/11/26) 當沖狀況。整體成交張數為1,415張，佔整體市場成交張數的56.22%。當日現股當沖之總損益為+49.55萬元、每張平均損益則為+350元。
開盤價
400
收盤價
397
當日範圍
394 - 404.5
成交張數
2,477
開盤價(昨)
399
收盤價(昨)
392.5
昨日範圍
392.5 - 403
成交張數(昨)
2,426
成交金額
9.86億
成交金額(昨)
9.65億
52週範圍
193 - 419
發行股數
2億
市值
645億
現股當沖－歷史逐日資訊
開盤價
400
收盤價
397
成交張數
2,477
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(%) | ||||||
| 2025/11/26 | 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 |
| 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 |
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。
