2540
50.9
TWD-0.30 (-0.59%)
2026.06.09收盤
愛山林－現股當沖
愛山林最新現股當沖狀況
整理愛山林最新(2026/04/24) 當沖狀況。整體成交張數為470張，佔整體市場成交張數的22.57%。當日現股當沖之總損益為+34.39萬元、每張平均損益則為+732元。
開盤價
50.7
收盤價
50.9
當日範圍
50.6 - 52.2
成交張數
991
開盤價(昨)
51.8
收盤價(昨)
51.2
昨日範圍
51.1 - 52.5
成交張數(昨)
787
成交金額
5049.17萬
成交金額(昨)
4055.50萬
52週範圍
44.95 - 85.4
發行股數
9億
市值
481億
現股當沖－歷史逐日資訊
開盤價
50.7
收盤價
50.9
成交張數
991
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 | 58.5 | +0 | +0 | 2,083 | 12,101.97 | 470 | 22.57 | 2,706.24 | 22.36 | 2,740.63 | 22.65 | +34.39 | +731.7 | 0 | 0 |
| 2026/04/23 | 58.5 | -0.2 | -0.34 | 3,446 | 19,902.02 | 1,164 | 33.78 | 6,662.71 | 33.48 | 6,737.16 | 33.85 | +74.45 | +639.6 | 0 | 0 |
| 2026/04/22 | 58.7 | +0 | +0 | 1,803 | 10,554.54 | 578 | 32.06 | 3,378.59 | 32.01 | 3,386.89 | 32.09 | +8.3 | +143.6 | 0 | 0 |
| 2026/04/21 | 58.7 | +1.8 | +3.16 | 2,920 | 16,658.69 | 898 | 30.76 | 5,106.22 | 30.65 | 5,117.8 | 30.72 | +11.58 | +128.95 | 8 | 0.27 |
| 2026/04/20 | 56.9 | +2.9 | +5.37 | 2,232 | 12,455.39 | 468 | 20.97 | 2,578.24 | 20.7 | 2,605.87 | 20.92 | +27.63 | +590.38 | 0 | 0 |
| 2026/04/17 | 54 | +0.1 | +0.19 | 1,660 | 8,909.04 | 585 | 35.25 | 3,133.39 | 35.17 | 3,154.96 | 35.41 | +21.57 | +368.72 | 0 | 0 |
| 2026/04/16 | 53.9 | +2.5 | +4.86 | 1,751 | 9,377.03 | 504 | 28.79 | 2,676.5 | 28.54 | 2,699.96 | 28.79 | +23.46 | +465.48 | 2 | 0.11 |
| 2026/04/15 | 51.4 | +1.3 | +2.59 | 899 | 4,572.1 | 222 | 24.71 | 1,128.08 | 24.67 | 1,128.29 | 24.68 | +0.21 | +9.46 | 0 | 0 |
| 2026/04/14 | 50.1 | +0.65 | +1.31 | 1,526 | 7,644.23 | 439 | 28.76 | 2,194.61 | 28.71 | 2,198.5 | 28.76 | +3.89 | +88.61 | 0 | 0 |
| 2026/04/13 | 49.45 | +1.05 | +2.17 | 982 | 4,818.94 | 211 | 21.49 | 1,031.48 | 21.4 | 1,037.79 | 21.54 | +6.3 | +298.58 | 0 | 0 |
| 2026/04/10 | 48.4 | +0.9 | +1.89 | 564 | 2,724.95 | 136 | 24.12 | 655.77 | 24.07 | 657.48 | 24.13 | +1.71 | +125.37 | 7 | 1.24 |
| 2026/04/09 | 47.5 | -0.35 | -0.73 | 329 | 1,564.67 | 51 | 15.49 | 242.35 | 15.49 | 243.12 | 15.54 | +0.76 | +149.02 | 0 | 0 |
| 2026/04/08 | 47.85 | +0.4 | +0.84 | 505 | 2,424.64 | 116 | 22.96 | 556.09 | 22.93 | 555.76 | 22.92 | -0.32 | -27.59 | 0 | 0 |
| 2026/04/07 | 47.45 | -0.8 | -1.66 | 351 | 1,675.47 | 53 | 15.1 | 253.96 | 15.16 | 253.44 | 15.13 | -0.52 | -98.11 | 0 | 0 |
| 2026/04/02 | 48.25 | -0.55 | -1.13 | 564 | 2,727.84 | 131 | 23.24 | 633.16 | 23.21 | 634.67 | 23.27 | +1.5 | +114.89 | 0 | 0 |
| 2026/04/01 | 48.8 | +0.8 | +1.67 | 583 | 2,841.15 | 46 | 7.89 | 223.12 | 7.85 | 223.67 | 7.87 | +0.56 | +120.65 | 0 | 0 |
| 2026/03/31 | 48 | +0.2 | +0.42 | 733 | 3,521.55 | 50 | 6.82 | 239.59 | 6.8 | 239.97 | 6.81 | +0.38 | +75 | 0 | 0 |
| 2026/03/30 | 47.8 | +0.2 | +0.42 | 739 | 3,525.07 | 159 | 21.5 | 751.16 | 21.31 | 756.49 | 21.46 | +5.33 | +334.91 | 0 | 0 |
| 2026/03/27 | 47.6 | -0.2 | -0.42 | 255 | 1,212.51 | 19 | 7.46 | 90.36 | 7.45 | 90.56 | 7.47 | +0.2 | +105.26 | 0 | 0 |
| 2026/03/26 | 47.8 | +0.3 | +0.63 | 713 | 3,419.29 | 154 | 21.6 | 738.44 | 21.6 | 738 | 21.58 | -0.45 | -28.9 | 0 | 0 |
| 2026/03/25 | 47.5 | -0.4 | -0.84 | 559 | 2,656.96 | 183 | 32.71 | 869.66 | 32.73 | 870.8 | 32.77 | +1.14 | +62.02 | 0 | 0 |
| 2026/03/24 | 47.9 | +1.7 | +3.68 | 1,377 | 6,473.73 | 337 | 24.47 | 1,566.06 | 24.19 | 1,589.67 | 24.56 | +23.62 | +700.89 | 0 | 0 |
| 2026/03/23 | 46.2 | -1 | -2.12 | 534 | 2,477.05 | 177 | 33.17 | 821.72 | 33.17 | 821.37 | 33.16 | -0.35 | -20.06 | 0 | 0 |
| 2026/03/20 | 47.2 | +0 | +0 | 1,619 | 7,651.41 | 640 | 39.53 | 3,033.11 | 39.64 | 3,033.14 | 39.64 | +0.03 | +0.47 | 0 | 0 |
| 2026/03/19 | 47.2 | +0.2 | +0.43 | 1,796 | 8,401.24 | 546 | 30.41 | 2,541.11 | 30.25 | 2,560.05 | 30.47 | +18.93 | +346.79 | 0 | 0 |
| 2026/03/18 | 47 | +0.1 | +0.21 | 1,016 | 4,736.24 | 413 | 40.63 | 1,923.62 | 40.61 | 1,926.42 | 40.67 | +2.8 | +67.8 | 0 | 0 |
| 2026/03/17 | 46.9 | -0.7 | -1.47 | 454 | 2,142.58 | 78 | 17.17 | 369.11 | 17.23 | 368.91 | 17.22 | -0.2 | -25.64 | 0 | 0 |
| 2026/03/16 | 47.6 | +1.25 | +2.7 | 772 | 3,661.38 | 155 | 20.08 | 728.24 | 19.89 | 733.71 | 20.04 | +5.47 | +353.23 | 0 | 0 |
| 2026/03/13 | 46.35 | -0.45 | -0.96 | 632 | 2,938.49 | 130 | 20.57 | 605.05 | 20.59 | 605.88 | 20.62 | +0.83 | +63.85 | 0 | 0 |
| 2026/03/12 | 46.8 | -1.3 | -2.7 | 995 | 4,722.28 | 355 | 35.67 | 1,682.72 | 35.63 | 1,692.63 | 35.84 | +9.9 | +279.01 | 0 | 0 |
| 2026/03/11 | 48.1 | +2.4 | +5.25 | 1,351 | 6,452.02 | 190 | 14.06 | 897.87 | 13.92 | 907.61 | 14.07 | +9.74 | +512.63 | 0 | 0 |
| 2026/03/10 | 45.7 | +0.15 | +0.33 | 642 | 2,950.2 | 160 | 24.93 | 733.65 | 24.87 | 735.5 | 24.93 | +1.85 | +115.62 | 0 | 0 |
| 2026/03/09 | 45.55 | -1.35 | -2.88 | 1,475 | 6,763.19 | 424 | 28.75 | 1,942.03 | 28.71 | 1,945.6 | 28.77 | +3.57 | +84.2 | 0 | 0 |
| 2026/03/06 | 46.9 | -1.1 | -2.29 | 730 | 3,458.93 | 251 | 34.39 | 1,192.39 | 34.47 | 1,191.6 | 34.45 | -0.79 | -31.47 | 0 | 0 |
| 2026/03/05 | 48 | +0.5 | +1.05 | 1,484 | 7,073.47 | 345 | 23.25 | 1,638.99 | 23.17 | 1,646.8 | 23.28 | +7.8 | +226.23 | 0 | 0 |
| 2026/03/04 | 47.5 | -0.5 | -1.04 | 1,196 | 5,637 | 424 | 35.46 | 1,995.43 | 35.4 | 2,000.15 | 35.48 | +4.72 | +111.44 | 3 | 0.25 |
| 2026/03/03 | 48 | +0.2 | +0.42 | 877 | 4,183.53 | 176 | 20.06 | 835.94 | 19.98 | 838.79 | 20.05 | +2.85 | +162.22 | 0 | 0 |
| 2026/03/02 | 47.8 | +1.3 | +2.8 | 895 | 4,210.55 | 196 | 21.9 | 917.3 | 21.79 | 921.77 | 21.89 | +4.47 | +228.06 | 0 | 0 |
| 2026/02/26 | 46.5 | +0.25 | +0.54 | 477 | 2,212.82 | 70 | 14.68 | 324.88 | 14.68 | 325.29 | 14.7 | +0.41 | +57.86 | 0 | 0 |
| 2026/02/25 | 46.25 | -0.85 | -1.8 | 703 | 3,267.95 | 128 | 18.22 | 595.11 | 18.21 | 596.86 | 18.26 | +1.75 | +136.72 | 0 | 0 |
| 2026/02/24 | 47.1 | -0.45 | -0.95 | 430 | 2,040.73 | 139 | 32.3 | 659.34 | 32.31 | 660 | 32.34 | +0.66 | +47.12 | 1 | 0.23 |
| 2026/02/23 | 47.55 | +0.7 | +1.49 | 1,015 | 4,879.48 | 309 | 30.45 | 1,485.35 | 30.44 | 1,481.75 | 30.37 | -3.6 | -116.34 | 0 | 0 |
| 2026/02/11 | 46.85 | -0.4 | -0.85 | 455 | 2,141 | 100 | 21.97 | 470.43 | 21.97 | 470.64 | 21.98 | +0.21 | +21.5 | 0 | 0 |
| 2026/02/10 | 47.25 | +0.5 | +1.07 | 471 | 2,217.47 | 46 | 9.77 | 215.63 | 9.72 | 216.56 | 9.77 | +0.92 | +200 | 0 | 0 |
| 2026/02/09 | 46.75 | +0.4 | +0.86 | 393 | 1,826.35 | 46 | 11.7 | 213.34 | 11.68 | 214.1 | 11.72 | +0.76 | +164.13 | 0 | 0 |
| 2026/02/06 | 46.35 | +0.1 | +0.22 | 284 | 1,313.06 | 73 | 25.69 | 337.46 | 25.7 | 337.43 | 25.7 | -0.04 | -4.79 | 0 | 0 |
| 2026/02/05 | 46.25 | -0.85 | -1.8 | 461 | 2,161.92 | 113 | 24.53 | 532.15 | 24.61 | 532.64 | 24.64 | +0.49 | +43.36 | 0 | 0 |
| 2026/02/04 | 47.1 | +0.7 | +1.51 | 415 | 1,948.14 | 51 | 12.28 | 238.48 | 12.24 | 238.97 | 12.27 | +0.49 | +97.06 | 0 | 0 |
| 2026/02/03 | 46.4 | +0.6 | +1.31 | 461 | 2,132.66 | 53 | 11.49 | 244.71 | 11.47 | 245.5 | 11.51 | +0.8 | +150 | 0 | 0 |
| 2026/02/02 | 45.8 | -1.2 | -2.55 | 710 | 3,278.27 | 99 | 13.94 | 458.08 | 13.97 | 457.69 | 13.96 | -0.4 | -40.4 | 0 | 0 |
| 2026/01/30 | 47 | -0.25 | -0.53 | 550 | 2,600.84 | 103 | 18.74 | 488.52 | 18.78 | 488.25 | 18.77 | -0.27 | -25.73 | 0 | 0 |
| 2026/01/29 | 47.25 | +0.2 | +0.43 | 442 | 2,076.63 | 73 | 16.52 | 342.49 | 16.49 | 343.37 | 16.53 | +0.88 | +119.86 | 0 | 0 |
| 2026/01/28 | 47.05 | -0.25 | -0.53 | 580 | 2,728.99 | 111 | 19.14 | 523.03 | 19.17 | 523.5 | 19.18 | +0.47 | +42.79 | 0 | 0 |
| 2026/01/27 | 47.3 | -1.25 | -2.57 | 738 | 3,529.93 | 109 | 14.77 | 522.39 | 14.8 | 521.91 | 14.79 | -0.47 | -43.58 | 1 | 0.14 |
| 2026/01/26 | 48.55 | -0.9 | -1.82 | 740 | 3,618.79 | 119 | 16.09 | 582.78 | 16.1 | 581.62 | 16.07 | -1.16 | -97.48 | 3 | 0.41 |
| 2026/01/23 | 49.45 | -0.75 | -1.49 | 688 | 3,416.1 | 167 | 24.28 | 830.49 | 24.31 | 828.45 | 24.25 | -2.04 | -122.16 | 0 | 0 |
| 2026/01/22 | 50.2 | +0.1 | +0.2 | 1,566 | 7,817.23 | 526 | 33.58 | 2,613.97 | 33.44 | 2,631.88 | 33.67 | +17.9 | +340.3 | 7 | 0.45 |
| 2026/01/21 | 50.1 | +0.1 | +0.2 | 1,689 | 8,374.46 | 590 | 34.93 | 2,902.45 | 34.66 | 2,933.79 | 35.03 | +31.34 | +531.1 | 5 | 0.3 |
| 2026/01/20 | 50 | +0.1 | +0.2 | 1,801 | 8,930.37 | 569 | 31.6 | 2,801.26 | 31.37 | 2,829.74 | 31.69 | +28.48 | +500.53 | 2 | 0.11 |
| 2026/01/19 | 49.9 | +0.4 | +0.81 | 1,871 | 9,226.87 | 582 | 31.11 | 2,853.18 | 30.92 | 2,875.41 | 31.16 | +22.23 | +381.96 | 0 | 0 |
| 2026/01/16 | 49.5 | +0.5 | +1.02 | 1,468 | 7,177.97 | 458 | 31.21 | 2,232.13 | 31.1 | 2,247.09 | 31.31 | +14.96 | +326.64 | 0 | 0 |
| 2026/01/15 | 49 | +1.5 | +3.16 | 1,022 | 4,913.2 | 256 | 25.05 | 1,221.62 | 24.86 | 1,231.42 | 25.06 | +9.81 | +383.2 | -- | -- |
| 2026/01/14 | 47.5 | +0.5 | +1.06 | 665 | 3,147.39 | 176 | 26.46 | 830.08 | 26.37 | 832.69 | 26.46 | +2.61 | +148.3 | -- | -- |
| 2026/01/13 | 47 | +0.4 | +0.86 | 979 | 4,557.66 | 187 | 19.1 | 867.62 | 19.04 | 869.07 | 19.07 | +1.44 | +77.01 | -- | -- |
| 2026/01/12 | 46.6 | +0.85 | +1.86 | 703 | 3,231.43 | 179 | 25.45 | 820.21 | 25.38 | 820.87 | 25.4 | +0.66 | +36.87 | -- | -- |
| 2026/01/09 | 45.75 | -0.7 | -1.51 | 642 | 2,942.35 | 113 | 17.59 | 517.68 | 17.59 | 520.61 | 17.69 | +2.93 | +259.29 | -- | -- |
| 2026/01/08 | 46.45 | -0.7 | -1.48 | 642 | 3,003.1 | 133 | 20.72 | 624.02 | 20.78 | 622.85 | 20.74 | -1.18 | -88.35 | -- | -- |
| 2026/01/07 | 47.15 | -1.15 | -2.38 | 1,127 | 5,348.12 | 241 | 21.38 | 1,145.48 | 21.42 | 1,143.94 | 21.39 | -1.53 | -63.69 | -- | -- |
| 2026/01/06 | 48.3 | -0.7 | -1.43 | 1,079 | 5,261.45 | 193 | 17.89 | 941.92 | 17.9 | 939.9 | 17.86 | -2.02 | -104.92 | -- | -- |
| 2026/01/05 | 49 | -1 | -2 | 872 | 4,321.07 | 133 | 15.25 | 661.46 | 15.31 | 660.24 | 15.28 | -1.22 | -91.73 | -- | -- |
| 2026/01/02 | 50 | +0.3 | +0.6 | 642 | 3,209.22 | 134 | 20.87 | 669.78 | 20.87 | 669.28 | 20.86 | -0.5 | -37.31 | -- | -- |
| 2025/12/31 | 49.7 | -1.3 | -2.55 | 1,044 | 5,222.59 | 127 | 12.16 | 635.95 | 12.18 | 637.23 | 12.2 | +1.28 | +100.79 | -- | -- |
| 2025/12/30 | 51 | -0.8 | -1.54 | 838 | 4,267.88 | 186 | 22.19 | 947.37 | 22.2 | 948.71 | 22.23 | +1.34 | +72.04 | -- | -- |
| 2025/12/29 | 51.8 | -0.9 | -1.71 | 840 | 4,378.79 | 130 | 15.47 | 677.78 | 15.48 | 679.18 | 15.51 | +1.4 | +107.69 | -- | -- |
| 2025/12/26 | 52.7 | +0.7 | +1.35 | 1,149 | 6,055.41 | 246 | 21.41 | 1,291.06 | 21.32 | 1,295.65 | 21.4 | +4.59 | +186.59 | -- | -- |
| 2025/12/19 | 48.15 | -0.05 | -0.1 | 1,556 | 7,518.66 | 138 | 8.87 | 666.6 | 8.87 | 669.7 | 8.91 | +3.1 | +224.28 | -- | -- |
| 2025/12/18 | 48.2 | +0.1 | +0.21 | 868 | 4,157.52 | 202 | 23.27 | 967.09 | 23.26 | 970.16 | 23.34 | +3.08 | +152.23 | -- | -- |
| 2025/12/17 | 48.1 | +0.45 | +0.94 | 1,015 | 4,925.18 | 323 | 31.82 | 1,563.49 | 31.74 | 1,567.24 | 31.82 | +3.75 | +116.1 | -- | -- |
| 2025/12/16 | 47.65 | +0.5 | +1.06 | 888 | 4,198.67 | 244 | 27.49 | 1,149.31 | 27.37 | 1,151.69 | 27.43 | +2.38 | +97.54 | -- | -- |
| 2025/12/15 | 47.15 | +0.6 | +1.29 | 790 | 3,670.12 | 237 | 29.99 | 1,096.59 | 29.88 | 1,101.78 | 30.02 | +5.19 | +218.99 | -- | -- |
| 2025/11/26 | 48 | +0.7 | +1.48 | 864 | 4,220.42 | 109 | 12.31 | 516.14 | 12.23 | 521.29 | 12.35 | +5.15 | +472.48 | -- | -- |
| 2025/11/25 | 47.3 | +0.2 | +0.42 | 677 | 3,160.56 | 186 | 27.49 | 869.27 | 27.5 | 870.75 | 27.55 | +1.48 | +79.57 | -- | -- |
| 2025/11/24 | 47.1 | -0.2 | -0.42 | 1,151 | 5,436.74 | 209 | 18.16 | 991.12 | 18.23 | 989.58 | 18.2 | -1.54 | -73.92 | -- | -- |
| 2025/11/21 | 47.3 | +0.3 | +0.64 | 771 | 3,639.71 | 161 | 20.88 | 759.48 | 20.87 | 760.43 | 20.89 | +0.95 | +59.32 | -- | -- |
| 2025/11/20 | 47 | +1 | +2.17 | 705 | 3,287.52 | 75 | 10.63 | 348.58 | 10.6 | 350.1 | 10.65 | +1.51 | +202 | -- | -- |
| 2025/11/19 | 46 | -0.1 | -0.22 | 574 | 2,657.37 | 156 | 27.16 | 722.23 | 27.18 | 723.57 | 27.23 | +1.33 | +85.58 | -- | -- |
| 2025/11/18 | 46.1 | -0.9 | -1.91 | 873 | 4,034.65 | 191 | 21.87 | 881.91 | 21.86 | 885.39 | 21.94 | +3.48 | +182.2 | -- | -- |
| 2025/11/17 | 47 | +0.4 | +0.86 | 1,459 | 6,781.36 | 479 | 32.84 | 2,223.96 | 32.8 | 2,235.57 | 32.97 | +11.61 | +242.38 | -- | -- |
| 2025/11/14 | 46.6 | -1.4 | -2.92 | 1,199 | 5,640.55 | 277 | 23.09 | 1,302.37 | 23.09 | 1,305.02 | 23.14 | +2.65 | +95.85 | -- | -- |
| 2025/11/13 | 48 | -0.45 | -0.93 | 749 | 3,610.77 | 107 | 14.28 | 516.16 | 14.29 | 515.99 | 14.29 | -0.17 | -15.89 | -- | -- |
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。
