6531
305
TWD+6.50 (2.18%)
2025.06.06收盤
愛普*－現股當沖
愛普*最新現股當沖狀況
整理愛普*最新(2025/06/06) 當沖狀況。整體成交張數為5,351張，佔整體市場成交張數的63.37%。當日現股當沖之總損益為+260萬元、每張平均損益則為+486元。
開盤價
298.5
收盤價
305
當日範圍
296 - 313
成交張數
8,444
開盤價(昨)
285.5
收盤價(昨)
298.5
昨日範圍
282.5 - 304.5
成交張數(昨)
8,435
成交金額
25.78億
成交金額(昨)
24.96億
52週範圍
193 - 402
發行股數
2億
市值
496億
現股當沖－歷史逐日資訊
開盤價
298.5
收盤價
305
成交張數
8,444
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/05/05 | 231.5 | -11 | -4.54 | 1,157 | 26,837.11 | 537 | 46.43 | 12,440.95 | 46.36 | 12,487.1 | 46.53 | +46.15 | +859.4 | 2 | 0.17 |
| 2025/05/02 | 242.5 | +4.5 | +1.89 | 573 | 13,911.5 | 178 | 31.07 | 4,317.7 | 31.04 | 4,327.35 | 31.11 | +9.65 | +542.13 | 0 | 0 |
| 2025/04/30 | 238 | -7 | -2.86 | 562 | 13,530.21 | 197 | 35.05 | 4,749.15 | 35.1 | 4,751.05 | 35.11 | +1.9 | +96.45 | 2 | 0.36 |
| 2025/04/29 | 245 | +8 | +3.38 | 761 | 18,346.46 | 277 | 36.39 | 6,635.9 | 36.17 | 6,664.8 | 36.33 | +28.9 | +1,043.32 | 2 | 0.26 |
| 2025/04/28 | 237 | +7 | +3.04 | 712 | 16,743.7 | 154 | 21.63 | 3,613.3 | 21.58 | 3,625.85 | 21.66 | +12.55 | +814.94 | 0 | 0 |
| 2025/04/25 | 230 | +2 | +0.88 | 718 | 16,625.69 | 381 | 53.06 | 8,829.45 | 53.11 | 8,818.2 | 53.04 | -11.25 | -295.28 | 0 | 0 |
| 2025/04/24 | 228 | +1 | +0.44 | 601 | 13,693.17 | 250 | 41.62 | 5,699.6 | 41.62 | 5,692.9 | 41.57 | -6.7 | -268 | 0 | 0 |
| 2025/04/23 | 227 | +8.5 | +3.89 | 588 | 13,296.2 | 232 | 39.46 | 5,240.8 | 39.42 | 5,249.1 | 39.48 | +8.3 | +357.76 | 0 | 0 |
| 2025/04/22 | 218.5 | -2.5 | -1.13 | 779 | 17,208.81 | 399 | 51.22 | 8,816.55 | 51.23 | 8,825.1 | 51.28 | +8.55 | +214.29 | 2 | 0.26 |
| 2025/04/21 | 221 | -7 | -3.07 | 807 | 18,002.21 | 284 | 35.18 | 6,330.5 | 35.17 | 6,351.85 | 35.28 | +21.35 | +751.76 | 0 | 0 |
| 2025/04/18 | 228 | -2.5 | -1.08 | 436 | 9,982.67 | 197 | 45.18 | 4,512.6 | 45.2 | 4,512.6 | 45.2 | +0 | +0 | 1 | 0.23 |
| 2025/04/17 | 230.5 | +2.5 | +1.1 | 1,033 | 23,607.04 | 485 | 46.93 | 11,035.7 | 46.75 | 11,113.85 | 47.08 | +78.15 | +1,611.34 | 1 | 0.1 |
| 2025/04/16 | 228 | -8.5 | -3.59 | 1,218 | 28,024.96 | 481 | 39.5 | 11,072.6 | 39.51 | 11,077.15 | 39.53 | +4.55 | +94.59 | 1 | 0.08 |
| 2025/04/15 | 236.5 | +16.5 | +7.5 | 1,766 | 40,575.89 | 736 | 41.68 | 16,785.1 | 41.37 | 16,971.8 | 41.83 | +186.7 | +2,536.68 | 3 | 0.17 |
| 2025/04/14 | 220 | +1.5 | +0.69 | 2,343 | 51,771.77 | 1,037 | 44.26 | 22,889.15 | 44.21 | 22,973.25 | 44.37 | +84.1 | +810.99 | 3 | 0.13 |
| 2025/04/11 | 218.5 | +6.5 | +3.07 | 4,187 | 84,817.92 | 2,156 | 51.49 | 43,211 | 50.95 | 44,053.65 | 51.94 | +842.65 | +3,908.4 | 7 | 0.17 |
| 2025/04/10 | 212 | +19 | +9.84 | 2,398 | 50,676.63 | 197 | 8.21 | 4,154.6 | 8.2 | 4,161.5 | 8.21 | +6.9 | +350.25 | 0 | 0 |
| 2025/04/09 | 193 | -21 | -9.81 | 874 | 16,869.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 214 | -23.5 | -9.89 | 484 | 10,367.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 237.5 | -26 | -9.87 | 100 | 2,364.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 263.5 | +3.5 | +1.35 | 526 | 13,737.29 | 236 | 44.9 | 6,154.55 | 44.8 | 6,162 | 44.86 | +7.45 | +315.68 | 0 | 0 |
| 2025/04/01 | 260 | +8.5 | +3.38 | 763 | 19,706.77 | 329 | 43.1 | 8,485.25 | 43.06 | 8,491.7 | 43.09 | +6.45 | +196.05 | 0 | 0 |
| 2025/03/31 | 251.5 | -21 | -7.71 | 2,177 | 55,718.87 | 655 | 30.09 | 16,770.95 | 30.1 | 16,825.2 | 30.2 | +54.25 | +828.24 | 1 | 0.05 |
| 2025/03/28 | 272.5 | -15.5 | -5.38 | 1,101 | 30,641.77 | 294 | 26.69 | 8,229 | 26.86 | 8,229.15 | 26.86 | +0.15 | +5.1 | 1 | 0.09 |
| 2025/03/27 | 288 | -5.5 | -1.87 | 401 | 11,594.12 | 108 | 26.92 | 3,121.25 | 26.92 | 3,120.4 | 26.91 | -0.85 | -78.7 | 0 | 0 |
| 2025/03/26 | 293.5 | +4 | +1.38 | 311 | 9,108.21 | 121 | 38.89 | 3,542.5 | 38.89 | 3,540.45 | 38.87 | -2.05 | -169.42 | 0 | 0 |
| 2025/03/25 | 289.5 | +0.5 | +0.17 | 475 | 13,832.66 | 221 | 46.57 | 6,437.95 | 46.54 | 6,447.15 | 46.61 | +9.2 | +416.29 | 0 | 0 |
| 2025/03/24 | 289 | -6.5 | -2.2 | 556 | 16,265 | 154 | 27.7 | 4,520.1 | 27.79 | 4,518.6 | 27.78 | -1.5 | -97.4 | 0 | 0 |
| 2025/03/21 | 295.5 | -1.5 | -0.51 | 352 | 10,370.1 | 113 | 32.12 | 3,329.05 | 32.1 | 3,333.1 | 32.14 | +4.05 | +358.41 | 0 | 0 |
| 2025/03/20 | 297 | +8 | +2.77 | 613 | 18,124.2 | 203 | 33.12 | 5,995.7 | 33.08 | 6,003.5 | 33.12 | +7.8 | +384.24 | 0 | 0 |
| 2025/03/19 | 289 | -4 | -1.37 | 482 | 14,054.22 | 224 | 46.5 | 6,535.75 | 46.5 | 6,541.45 | 46.54 | +5.7 | +254.46 | 0 | 0 |
| 2025/03/18 | 293 | +3 | +1.03 | 410 | 11,986.66 | 143 | 34.89 | 4,181.95 | 34.89 | 4,187.05 | 34.93 | +5.1 | +356.64 | 0 | 0 |
| 2025/03/17 | 290 | -1 | -0.34 | 414 | 12,066.19 | 166 | 40.09 | 4,839.9 | 40.11 | 4,839.9 | 40.11 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 291 | +2 | +0.69 | 488 | 14,146.9 | 223 | 45.65 | 6,455.1 | 45.63 | 6,461.65 | 45.68 | +6.55 | +293.72 | 1 | 0.2 |
| 2025/03/13 | 289 | -10 | -3.34 | 910 | 26,768.9 | 352 | 38.7 | 10,408.45 | 38.88 | 10,384.1 | 38.79 | -24.35 | -691.76 | 0 | 0 |
| 2025/03/12 | 299 | +9 | +3.1 | 1,079 | 32,021.62 | 514 | 47.66 | 15,227.6 | 47.55 | 15,255.75 | 47.64 | +28.15 | +547.67 | 0 | 0 |
| 2025/03/11 | 290 | -2.5 | -0.85 | 953 | 27,160.36 | 381 | 39.97 | 10,826.45 | 39.86 | 10,887.1 | 40.08 | +60.65 | +1,591.86 | 0 | 0 |
| 2025/03/10 | 292.5 | -4.5 | -1.52 | 679 | 20,055.68 | 200 | 29.46 | 5,932.3 | 29.58 | 5,928.6 | 29.56 | -3.7 | -185 | 0 | 0 |
| 2025/03/07 | 297 | -5 | -1.66 | 588 | 17,649.44 | 200 | 34.04 | 6,014.55 | 34.08 | 6,025.4 | 34.14 | +10.85 | +542.5 | 0 | 0 |
| 2025/03/06 | 302 | -8 | -2.58 | 1,092 | 33,265.87 | 389 | 35.63 | 11,865.1 | 35.67 | 11,843.85 | 35.6 | -21.25 | -546.27 | 0 | 0 |
| 2025/03/05 | 310 | +10 | +3.33 | 1,340 | 41,492.27 | 609 | 45.46 | 18,815.9 | 45.35 | 18,846.6 | 45.42 | +30.7 | +504.11 | 6 | 0.45 |
| 2025/03/04 | 300 | +3.5 | +1.18 | 872 | 25,720.93 | 421 | 48.26 | 12,361.05 | 48.06 | 12,422.2 | 48.3 | +61.15 | +1,452.49 | 0 | 0 |
| 2025/03/03 | 296.5 | -16.5 | -5.27 | 2,023 | 60,553.91 | 692 | 34.2 | 20,690.35 | 34.17 | 20,798.25 | 34.35 | +107.9 | +1,559.25 | 1 | 0.05 |
| 2025/02/27 | 313 | -2.5 | -0.79 | 612 | 19,229.39 | 108 | 17.64 | 3,413.55 | 17.75 | 3,386.55 | 17.61 | -27 | -2,500 | 8 | 1.31 |
| 2025/02/26 | 315.5 | +1.5 | +0.48 | 506 | 16,026.93 | 116 | 22.91 | 3,670.9 | 22.9 | 3,670.4 | 22.9 | -0.5 | -43.1 | 5 | 0.99 |
| 2025/02/25 | 314 | -7.5 | -2.33 | 804 | 25,403.11 | 131 | 16.3 | 4,160.3 | 16.38 | 4,130.65 | 16.26 | -29.65 | -2,263.36 | 0 | 0 |
| 2025/02/24 | 321.5 | -2 | -0.62 | 553 | 17,743.9 | 118 | 21.34 | 3,783.25 | 21.32 | 3,793.65 | 21.38 | +10.4 | +881.36 | 0 | 0 |
| 2025/02/21 | 323.5 | +0.5 | +0.15 | 628 | 20,339.71 | 149 | 23.73 | 4,832.7 | 23.76 | 4,823.25 | 23.71 | -9.45 | -634.23 | 0 | 0 |
| 2025/02/20 | 323 | -3 | -0.92 | 969 | 31,524.59 | 319 | 32.92 | 10,386.1 | 32.95 | 10,394.05 | 32.97 | +7.95 | +249.22 | 0 | 0 |
| 2025/02/19 | 326 | -1 | -0.31 | 1,468 | 48,223.21 | 502 | 34.2 | 16,509.55 | 34.24 | 16,503 | 34.22 | -6.55 | -130.48 | 2 | 0.14 |
| 2025/02/18 | 327 | +3.5 | +1.08 | 1,494 | 48,758.44 | 500 | 33.46 | 16,301.65 | 33.43 | 16,313.75 | 33.46 | +12.1 | +242 | 1 | 0.07 |
| 2025/02/17 | 323.5 | +3.5 | +1.09 | 834 | 26,879.64 | 316 | 37.9 | 10,176.65 | 37.86 | 10,185.45 | 37.89 | +8.8 | +278.48 | 1 | 0.12 |
| 2025/02/14 | 320 | +0.5 | +0.16 | 1,329 | 42,657.76 | 503 | 37.84 | 16,123.65 | 37.8 | 16,149.9 | 37.86 | +26.25 | +521.87 | 1 | 0.08 |
| 2025/02/13 | 319.5 | +10.5 | +3.4 | 3,723 | 119,197.19 | 1,669 | 44.82 | 53,272.4 | 44.69 | 53,449.4 | 44.84 | +177 | +1,060.52 | 1 | 0.03 |
| 2025/02/12 | 309 | -0.5 | -0.16 | 796 | 24,744.15 | 289 | 36.3 | 8,987.25 | 36.32 | 8,983.3 | 36.3 | -3.95 | -136.68 | 0 | 0 |
| 2025/02/11 | 309.5 | -0.5 | -0.16 | 594 | 18,433.15 | 204 | 34.33 | 6,335.45 | 34.37 | 6,331.35 | 34.35 | -4.1 | -200.98 | 0 | 0 |
| 2025/02/10 | 310 | -2.5 | -0.8 | 685 | 21,285.23 | 331 | 48.33 | 10,284.95 | 48.32 | 10,291.2 | 48.35 | +6.25 | +188.82 | 0 | 0 |
| 2025/02/07 | 312.5 | +4 | +1.3 | 1,134 | 35,444.85 | 353 | 31.14 | 11,017.4 | 31.08 | 11,032.3 | 31.13 | +14.9 | +422.1 | 0 | 0 |
| 2025/02/06 | 308.5 | -1.5 | -0.48 | 875 | 27,076.93 | 380 | 43.43 | 11,760 | 43.43 | 11,762.75 | 43.44 | +2.75 | +72.37 | 0 | 0 |
| 2025/02/05 | 310 | +5 | +1.64 | 1,359 | 42,054.12 | 590 | 43.4 | 18,219.5 | 43.32 | 18,258.1 | 43.42 | +38.6 | +654.24 | 0 | 0 |
| 2025/02/04 | 305 | +7 | +2.35 | 1,414 | 42,937.63 | 694 | 49.1 | 21,022.6 | 48.96 | 21,045.4 | 49.01 | +22.8 | +328.53 | 1 | 0.07 |
| 2025/02/03 | 298 | -3 | -1 | 1,115 | 32,784.51 | 503 | 45.1 | 14,762.6 | 45.03 | 14,817.05 | 45.2 | +54.45 | +1,082.5 | 1 | 0.09 |
| 2025/01/22 | 301 | -3 | -0.99 | 1,898 | 57,952.39 | 1,065 | 56.1 | 32,523.25 | 56.12 | 32,499.9 | 56.08 | -23.35 | -219.25 | 0 | 0 |
| 2025/01/21 | 304 | +8.5 | +2.88 | 2,608 | 79,138.04 | 1,312 | 50.32 | 39,678.65 | 50.14 | 39,816.05 | 50.31 | +137.4 | +1,047.26 | 3 | 0.12 |
| 2025/01/20 | 295.5 | +12.5 | +4.42 | 1,956 | 57,245.1 | 1,118 | 57.15 | 32,703.65 | 57.13 | 32,732.95 | 57.18 | +29.3 | +262.08 | 1 | 0.05 |
| 2025/01/17 | 283 | +0.5 | +0.18 | 660 | 18,602.82 | 257 | 38.95 | 7,232 | 38.88 | 7,254.75 | 39 | +22.75 | +885.21 | 0 | 0 |
| 2025/01/16 | 282.5 | +4.5 | +1.62 | 735 | 20,784.14 | 300 | 40.84 | 8,481 | 40.81 | 8,491.1 | 40.85 | +10.1 | +336.67 | 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。
