1514
118
TWD+5.00 (4.42%)
2026.05.21收盤
亞力－現股當沖
亞力最新現股當沖狀況
整理亞力最新(2026/04/24) 當沖狀況。整體成交張數為675張，佔整體市場成交張數的34.86%。當日現股當沖之總損益為+22.6萬元、每張平均損益則為+335元。
開盤價
114.5
收盤價
118
當日範圍
114.5 - 119
成交張數
2,875
開盤價(昨)
114
收盤價(昨)
113
昨日範圍
112 - 114.5
成交張數(昨)
1,443
成交金額
3.38億
成交金額(昨)
1.63億
52週範圍
94.5 - 142.5
發行股數
3億
市值
322億
現股當沖－歷史逐日資訊
開盤價
114.5
收盤價
118
成交張數
2,875
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(%) | ||||||
| 2026/04/24 | 112.5 | +1.5 | +1.35 | 1,937 | 21,719.96 | 675 | 34.86 | 7,556.35 | 34.79 | 7,578.95 | 34.89 | +22.6 | +334.81 | 1 | 0.05 |
| 2026/04/23 | 111 | -2.5 | -2.2 | 3,857 | 43,193.58 | 1,535 | 39.8 | 17,136.25 | 39.67 | 17,179.9 | 39.77 | +43.65 | +284.36 | 2 | 0.05 |
| 2026/04/22 | 113.5 | -0.5 | -0.44 | 1,781 | 20,345.2 | 561 | 31.5 | 6,400.1 | 31.46 | 6,417.2 | 31.54 | +17.1 | +304.81 | 1 | 0.06 |
| 2026/04/21 | 114 | +1 | +0.88 | 2,379 | 27,121.72 | 541 | 22.74 | 6,158.15 | 22.71 | 6,174.25 | 22.76 | +16.1 | +297.6 | 1 | 0.04 |
| 2026/04/20 | 113 | -1 | -0.88 | 5,279 | 60,700.56 | 2,064 | 39.1 | 23,780.8 | 39.18 | 23,775.35 | 39.17 | -5.45 | -26.41 | 1 | 0.02 |
| 2026/04/17 | 114 | +2.5 | +2.24 | 4,660 | 52,619.89 | 1,799 | 38.6 | 20,267.25 | 38.52 | 20,356.95 | 38.69 | +89.7 | +498.61 | 1 | 0.02 |
| 2026/04/16 | 111.5 | +2.5 | +2.29 | 3,451 | 38,208.21 | 1,260 | 36.51 | 13,938 | 36.48 | 13,954 | 36.52 | +16 | +126.98 | 3 | 0.09 |
| 2026/04/15 | 109 | +1.5 | +1.4 | 4,791 | 53,169.36 | 2,005 | 41.85 | 22,243.05 | 41.83 | 22,269.3 | 41.88 | +26.25 | +130.92 | 7 | 0.15 |
| 2026/04/14 | 107.5 | +1 | +0.94 | 1,674 | 17,926.63 | 548 | 32.73 | 5,867.9 | 32.73 | 5,876.75 | 32.78 | +8.85 | +161.5 | 0 | 0 |
| 2026/04/13 | 106.5 | +2 | +1.91 | 1,937 | 20,314.16 | 695 | 35.88 | 7,262.6 | 35.75 | 7,316.75 | 36.02 | +54.15 | +779.14 | 0 | 0 |
| 2026/04/10 | 104.5 | +1.5 | +1.46 | 1,384 | 14,336.12 | 288 | 20.81 | 2,980.25 | 20.79 | 2,991.6 | 20.87 | +11.35 | +394.1 | 2 | 0.14 |
| 2026/04/09 | 103 | -2.5 | -2.37 | 1,463 | 15,094.03 | 257 | 17.56 | 2,657.85 | 17.61 | 2,648.65 | 17.55 | -9.2 | -357.98 | 18 | 1.23 |
| 2026/04/08 | 105.5 | +5.5 | +5.5 | 1,678 | 17,450.08 | 359 | 21.4 | 3,714.4 | 21.29 | 3,747.35 | 21.47 | +32.95 | +917.83 | 0 | 0 |
| 2026/04/07 | 100 | -0.5 | -0.5 | 1,016 | 10,219.47 | 227 | 22.35 | 2,289.85 | 22.41 | 2,279.9 | 22.31 | -9.95 | -438.33 | 0 | 0 |
| 2026/04/02 | 100.5 | -2.5 | -2.43 | 1,237 | 12,603.69 | 319 | 25.78 | 3,272.55 | 25.97 | 3,239.25 | 25.7 | -33.3 | -1,043.89 | 0 | 0 |
| 2026/04/01 | 103 | +1.5 | +1.48 | 1,898 | 19,580.31 | 852 | 44.89 | 8,783 | 44.86 | 8,794.85 | 44.92 | +11.85 | +139.08 | 0 | 0 |
| 2026/03/31 | 101.5 | -3.5 | -3.33 | 2,672 | 27,289.96 | 920 | 34.43 | 9,419.35 | 34.52 | 9,455.1 | 34.65 | +35.75 | +388.59 | 1 | 0.04 |
| 2026/03/30 | 105 | -4 | -3.67 | 1,882 | 19,793.91 | 623 | 33.11 | 6,548.4 | 33.08 | 6,563.3 | 33.16 | +14.9 | +239.17 | 1 | 0.05 |
| 2026/03/27 | 109 | -1.5 | -1.36 | 2,105 | 22,717.92 | 843 | 40.04 | 9,085.4 | 39.99 | 9,114.9 | 40.12 | +29.5 | +349.94 | 0 | 0 |
| 2026/03/26 | 110.5 | -4 | -3.49 | 1,823 | 20,514.49 | 587 | 32.2 | 6,621.1 | 32.28 | 6,616.5 | 32.25 | -4.6 | -78.36 | 0 | 0 |
| 2026/03/25 | 114.5 | +1.5 | +1.33 | 2,120 | 24,453.94 | 881 | 41.55 | 10,160.5 | 41.55 | 10,156.05 | 41.53 | -4.45 | -50.51 | 1 | 0.05 |
| 2026/03/24 | 113 | +1.5 | +1.35 | 2,295 | 25,886.72 | 1,027 | 44.74 | 11,560.85 | 44.66 | 11,588.9 | 44.77 | +28.05 | +273.13 | 2 | 0.09 |
| 2026/03/23 | 111.5 | -3.5 | -3.04 | 3,287 | 37,177.31 | 1,789 | 54.43 | 20,270.55 | 54.52 | 20,273.55 | 54.53 | +3 | +16.77 | 3 | 0.09 |
| 2026/03/20 | 115 | -2.5 | -2.13 | 2,526 | 29,141.65 | 965 | 38.21 | 11,135.7 | 38.21 | 11,160.95 | 38.3 | +25.25 | +261.66 | 2 | 0.08 |
| 2026/03/19 | 117.5 | -2 | -1.67 | 2,513 | 29,457.92 | 760 | 30.24 | 8,924.45 | 30.3 | 8,924.9 | 30.3 | +0.45 | +5.92 | 0 | 0 |
| 2026/03/18 | 119.5 | +2 | +1.7 | 2,517 | 29,997.96 | 1,034 | 41.08 | 12,312.85 | 41.05 | 12,320.3 | 41.07 | +7.45 | +72.05 | 2 | 0.08 |
| 2026/03/17 | 117.5 | +2 | +1.73 | 3,235 | 38,241.71 | 1,192 | 36.85 | 14,064.1 | 36.78 | 14,096.2 | 36.86 | +32.1 | +269.3 | 0 | 0 |
| 2026/03/16 | 115.5 | +0 | +0 | 2,398 | 27,647.53 | 853 | 35.58 | 9,819.25 | 35.52 | 9,836.65 | 35.58 | +17.4 | +203.99 | 0 | 0 |
| 2026/03/13 | 115.5 | +2 | +1.76 | 1,947 | 22,273.69 | 734 | 37.7 | 8,361.15 | 37.54 | 8,393.15 | 37.68 | +32 | +435.97 | 2 | 0.1 |
| 2026/03/12 | 113.5 | -2 | -1.73 | 2,330 | 26,675.26 | 979 | 42.02 | 11,228 | 42.09 | 11,242.1 | 42.14 | +14.1 | +144.02 | 0 | 0 |
| 2026/03/11 | 115.5 | +3.5 | +3.12 | 2,528 | 29,132.9 | 932 | 36.86 | 10,721 | 36.8 | 10,740.3 | 36.87 | +19.3 | +207.08 | 1 | 0.04 |
| 2026/03/10 | 112 | +1 | +0.9 | 2,627 | 29,594.4 | 1,482 | 56.42 | 16,705.8 | 56.45 | 16,711.1 | 56.47 | +5.3 | +35.76 | 1 | 0.04 |
| 2026/03/09 | 111 | -6.5 | -5.53 | 4,279 | 47,018.47 | 2,092 | 48.89 | 22,968.9 | 48.85 | 23,051.65 | 49.03 | +82.75 | +395.55 | 4 | 0.09 |
| 2026/03/06 | 117.5 | +0.5 | +0.43 | 5,233 | 62,317.54 | 3,317 | 63.39 | 39,500.7 | 63.39 | 39,515.5 | 63.41 | +14.8 | +44.62 | 14 | 0.27 |
| 2026/03/05 | 117 | +4 | +3.54 | 3,232 | 37,754.32 | 1,510 | 46.72 | 17,615.8 | 46.66 | 17,641.95 | 46.73 | +26.15 | +173.18 | 0 | 0 |
| 2026/03/04 | 113 | -9.5 | -7.76 | 5,916 | 68,121.74 | 2,542 | 42.97 | 29,251.5 | 42.94 | 29,336.4 | 43.06 | +84.9 | +333.99 | 1 | 0.02 |
| 2026/03/03 | 122.5 | -1.5 | -1.21 | 6,165 | 76,702.68 | 3,060 | 49.63 | 38,025.85 | 49.58 | 38,129.3 | 49.71 | +103.45 | +338.07 | 3 | 0.05 |
| 2026/03/02 | 124 | -4 | -3.12 | 5,007 | 63,001.23 | 1,871 | 37.37 | 23,553.1 | 37.39 | 23,603.6 | 37.47 | +50.5 | +269.91 | 8 | 0.16 |
| 2026/02/26 | 128 | -2.5 | -1.92 | 17,046 | 218,427.04 | 9,405 | 55.18 | 120,225.4 | 55.04 | 120,839.8 | 55.32 | +614.4 | +653.27 | 30 | 0.18 |
| 2026/02/25 | 130.5 | +7.5 | +6.1 | 21,224 | 274,236.14 | 10,393 | 48.97 | 133,939.7 | 48.84 | 134,757.5 | 49.14 | +817.8 | +786.88 | 13 | 0.06 |
| 2026/02/24 | 123 | -1.5 | -1.2 | 3,000 | 36,992.68 | 714 | 23.8 | 8,808.3 | 23.81 | 8,822.05 | 23.85 | +13.75 | +192.58 | 1 | 0.03 |
| 2026/02/23 | 124.5 | +2.5 | +2.05 | 3,678 | 45,646.75 | 1,483 | 40.32 | 18,349.9 | 40.2 | 18,403.8 | 40.32 | +53.9 | +363.45 | 1 | 0.03 |
| 2026/02/11 | 122 | +0 | +0 | 2,968 | 35,987.28 | 1,172 | 39.49 | 14,193.9 | 39.44 | 14,236.15 | 39.56 | +42.25 | +360.49 | 2 | 0.07 |
| 2026/02/10 | 122 | +2.5 | +2.09 | 4,738 | 57,825.07 | 2,552 | 53.87 | 31,073.85 | 53.74 | 31,144.35 | 53.86 | +70.5 | +276.25 | 1 | 0.02 |
| 2026/02/09 | 119.5 | +0 | +0 | 2,667 | 32,241.41 | 1,113 | 41.72 | 13,485.5 | 41.83 | 13,438.05 | 41.68 | -47.45 | -426.33 | 2 | 0.07 |
| 2026/02/06 | 119.5 | -1 | -0.83 | 4,576 | 54,516.2 | 2,660 | 58.13 | 31,605.6 | 57.97 | 31,822.5 | 58.37 | +216.9 | +815.41 | 2 | 0.04 |
| 2026/02/05 | 120.5 | -5.5 | -4.37 | 3,894 | 47,742.27 | 1,759 | 45.17 | 21,658.9 | 45.37 | 21,623.6 | 45.29 | -35.3 | -200.68 | 7 | 0.18 |
| 2026/02/04 | 126 | +0 | +0 | 4,668 | 58,722.21 | 2,212 | 47.38 | 27,770.05 | 47.29 | 27,855.85 | 47.44 | +85.8 | +387.88 | 3 | 0.06 |
| 2026/02/03 | 126 | +4.5 | +3.7 | 9,075 | 113,431.97 | 4,208 | 46.37 | 52,475.55 | 46.26 | 52,645.1 | 46.41 | +169.55 | +402.92 | 15 | 0.17 |
| 2026/02/02 | 121.5 | -2 | -1.62 | 6,219 | 74,883.11 | 2,746 | 44.15 | 33,047.7 | 44.13 | 33,109.15 | 44.21 | +61.45 | +223.78 | 4 | 0.06 |
| 2026/01/30 | 123.5 | -9 | -6.79 | 9,543 | 120,924.66 | 3,254 | 34.1 | 41,411.45 | 34.25 | 41,268.05 | 34.13 | -143.4 | -440.69 | 18 | 0.19 |
| 2026/01/29 | 132.5 | -6 | -4.33 | 11,597 | 155,743.94 | 5,445 | 46.95 | 73,408.9 | 47.13 | 73,134 | 46.96 | -274.9 | -504.87 | 2 | 0.02 |
| 2026/01/28 | 138.5 | +5.5 | +4.14 | 21,427 | 290,680.01 | 10,909 | 50.91 | 147,337.55 | 50.69 | 148,692.95 | 51.15 | +1,355.4 | +1,242.46 | 17 | 0.08 |
| 2026/01/27 | 133 | -6 | -4.32 | 12,352 | 164,653.92 | 4,770 | 38.62 | 63,613.05 | 38.63 | 63,814.1 | 38.76 | +201.05 | +421.49 | 1 | 0.01 |
| 2026/01/26 | 139 | -3.5 | -2.46 | 15,965 | 221,504.35 | 7,337 | 45.96 | 101,719.15 | 45.92 | 102,354.05 | 46.21 | +634.9 | +865.34 | 24 | 0.15 |
| 2026/01/23 | 142.5 | +2 | +1.42 | 29,051 | 415,797.11 | 15,911 | 54.77 | 227,320.3 | 54.67 | 227,635.95 | 54.75 | +315.65 | +198.38 | 38 | 0.13 |
| 2026/01/22 | 140.5 | +1 | +0.72 | 72,094 | 1,018,075.34 | 49,210 | 68.26 | 694,404.85 | 68.21 | 695,384.65 | 68.3 | +979.8 | +199.11 | 47 | 0.07 |
| 2026/01/21 | 139.5 | +12.5 | +9.84 | 32,132 | 438,695.29 | 13,928 | 43.35 | 187,650.4 | 42.77 | 190,068.35 | 43.33 | +2,417.95 | +1,736.04 | 16 | 0.05 |
| 2026/01/20 | 127 | +7 | +5.83 | 34,599 | 431,767.95 | 21,600 | 62.43 | 268,508.45 | 62.19 | 269,874.6 | 62.5 | +1,366.15 | +632.48 | 38 | 0.11 |
| 2026/01/19 | 120 | +6 | +5.26 | 37,324 | 446,835.18 | 22,095 | 59.2 | 263,788.5 | 59.03 | 265,080.7 | 59.32 | +1,292.2 | +584.84 | 51 | 0.14 |
| 2026/01/16 | 114 | +10 | +9.62 | 28,288 | 314,479.69 | 13,356 | 47.22 | 147,103.85 | 46.78 | 148,064.35 | 47.08 | +960.5 | +719.15 | 13 | 0.05 |
| 2026/01/15 | 104 | -4.5 | -4.15 | 21,596 | 231,141.18 | 12,225 | 56.61 | 130,902.45 | 56.63 | 130,503 | 56.46 | -399.45 | -326.75 | 5 | 0.02 |
| 2026/01/14 | 108.5 | +9.5 | +9.6 | 10,389 | 109,965.68 | 2,127 | 20.47 | 22,168.7 | 20.16 | 22,545.15 | 20.5 | +376.45 | +1,769.86 | 0 | 0 |
| 2026/01/13 | 99 | +0 | +0 | 4,677 | 46,978.68 | 2,330 | 49.81 | 23,432.44 | 49.88 | 23,359.35 | 49.72 | -73.09 | -313.69 | 0 | 0 |
| 2026/01/12 | 99 | +1.2 | +1.23 | 2,929 | 28,903.48 | 1,077 | 36.78 | 10,608.22 | 36.7 | 10,621.96 | 36.75 | +13.74 | +127.58 | 0 | 0 |
| 2026/01/09 | 97.8 | +1.2 | +1.24 | 2,081 | 20,356.28 | 769 | 36.95 | 7,514.28 | 36.91 | 7,524.36 | 36.96 | +10.08 | +131.08 | 0 | 0 |
| 2026/01/08 | 96.6 | +0 | +0 | 1,639 | 15,910.46 | 516 | 31.48 | 5,011.42 | 31.5 | 5,020.08 | 31.55 | +8.66 | +167.83 | 0 | 0 |
| 2026/01/07 | 96.6 | -0.1 | -0.1 | 1,524 | 14,716.85 | 378 | 24.8 | 3,648.94 | 24.79 | 3,653.2 | 24.82 | +4.26 | +112.7 | 0 | 0 |
| 2026/01/06 | 96.7 | -0.2 | -0.21 | 1,336 | 12,966.72 | 235 | 17.59 | 2,281.71 | 17.6 | 2,281.81 | 17.6 | +0.1 | +4.26 | 1 | 0.07 |
| 2026/01/05 | 96.9 | -1.2 | -1.22 | 1,712 | 16,672.54 | 277 | 16.18 | 2,699.26 | 16.19 | 2,699.7 | 16.19 | +0.44 | +15.88 | 0 | 0 |
| 2026/01/02 | 98.1 | -1.4 | -1.41 | 1,823 | 18,024.59 | 295 | 16.19 | 2,927.24 | 16.24 | 2,920.72 | 16.2 | -6.52 | -221.02 | 1 | 0.05 |
| 2025/12/31 | 99.5 | -1 | -1 | 1,040 | 10,373.55 | 250 | 24.05 | 2,496.14 | 24.06 | 2,495.73 | 24.06 | -0.41 | -16.4 | 1 | 0.1 |
| 2025/12/30 | 100.5 | -0.5 | -0.5 | 883 | 8,843.41 | 184 | 20.84 | 1,841.26 | 20.82 | 1,847.83 | 20.89 | +6.57 | +357.07 | 6 | 0.68 |
| 2025/12/29 | 101 | -2 | -1.94 | 890 | 9,048.33 | 160 | 17.99 | 1,632.15 | 18.04 | 1,629.15 | 18 | -3 | -187.5 | -- | -- |
| 2025/12/26 | 103 | +1 | +0.98 | 1,439 | 14,746.05 | 241 | 16.75 | 2,460 | 16.68 | 2,474.6 | 16.78 | +14.6 | +605.81 | -- | -- |
| 2025/12/19 | 99.7 | +2.7 | +2.78 | 1,826 | 18,097.42 | 492 | 26.94 | 4,858.38 | 26.85 | 4,874.8 | 26.94 | +16.42 | +333.74 | -- | -- |
| 2025/12/18 | 97 | -1.3 | -1.32 | 1,638 | 15,982.49 | 495 | 30.23 | 4,836.28 | 30.26 | 4,830.63 | 30.22 | -5.65 | -114.14 | -- | -- |
| 2025/12/17 | 98.3 | -0.5 | -0.51 | 2,088 | 20,733.61 | 909 | 43.54 | 9,032.41 | 43.56 | 9,026.7 | 43.54 | -5.71 | -62.82 | -- | -- |
| 2025/12/16 | 98.8 | -3.2 | -3.14 | 5,157 | 51,862.29 | 2,892 | 56.08 | 29,159.25 | 56.22 | 29,121.57 | 56.15 | -37.68 | -130.29 | -- | -- |
| 2025/12/15 | 102 | +1 | +0.99 | 20,745 | 220,226.75 | 14,266 | 68.77 | 151,464.15 | 68.78 | 151,361.45 | 68.73 | -102.7 | -71.99 | -- | -- |
| 2025/11/26 | 97.2 | +2.7 | +2.86 | 1,618 | 15,984.36 | 384 | 23.21 | 3,697.55 | 23.13 | 3,712.13 | 23.22 | +14.58 | +379.69 | -- | -- |
| 2025/11/25 | 94.5 | -0.8 | -0.84 | 1,536 | 14,585.92 | 311 | 20.25 | 2,958.22 | 20.28 | 2,955.26 | 20.26 | -2.96 | -95.18 | -- | -- |
| 2025/11/24 | 95.3 | +0.1 | +0.11 | 1,915 | 18,233.62 | 693 | 36.19 | 6,610.19 | 36.25 | 6,608.46 | 36.24 | -1.73 | -24.96 | -- | -- |
| 2025/11/21 | 95.2 | -3.4 | -3.45 | 7,328 | 71,400.4 | 4,049 | 55.26 | 39,554.83 | 55.4 | 39,415.62 | 55.2 | -139.21 | -343.81 | -- | -- |
| 2025/11/20 | 98.6 | +3.4 | +3.57 | 4,256 | 41,750.55 | 2,241 | 52.66 | 21,997.79 | 52.69 | 21,993.88 | 52.68 | -3.91 | -17.45 | -- | -- |
| 2025/11/19 | 95.2 | -1.1 | -1.14 | 2,951 | 28,146.87 | 1,234 | 41.82 | 11,804.91 | 41.94 | 11,800.38 | 41.92 | -4.53 | -36.71 | -- | -- |
| 2025/11/18 | 96.3 | -1.2 | -1.23 | 3,013 | 28,926.43 | 911 | 30.24 | 8,753.41 | 30.26 | 8,761.68 | 30.29 | +8.27 | +90.78 | -- | -- |
| 2025/11/17 | 97.5 | -1.1 | -1.12 | 2,249 | 22,043.25 | 700 | 31.13 | 6,867.41 | 31.15 | 6,869.14 | 31.16 | +1.73 | +24.71 | -- | -- |
| 2025/11/14 | 98.6 | -2.9 | -2.86 | 3,626 | 36,010.81 | 629 | 17.35 | 6,249.59 | 17.35 | 6,256.78 | 17.37 | +7.19 | +114.31 | -- | -- |
| 2025/11/13 | 101.5 | +0 | +0 | 2,608 | 26,445.56 | 915 | 35.09 | 9,261.45 | 35.02 | 9,296.6 | 35.15 | +35.15 | +384.15 | -- | -- |
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。
