6531
876
TWD-97.00 (-9.97%)
2026.05.21收盤
愛普*－現股當沖
愛普*最新現股當沖狀況
整理愛普*最新(2026/04/24) 當沖狀況。整體成交張數為7,842張，佔整體市場成交張數的53.95%。當日現股當沖之總損益為-133萬元、每張平均損益則為-169元。
開盤價
995
收盤價
876
當日範圍
876 - 1010
成交張數
17,382
開盤價(昨)
1000
收盤價(昨)
973
昨日範圍
953 - 1025
成交張數(昨)
7,418
成交金額
161.93億
成交金額(昨)
73.18億
52週範圍
256 - 1135
發行股數
2億
市值
1425億
現股當沖－歷史逐日資訊
開盤價
995
收盤價
876
成交張數
17,382
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 | 788 | +3 | +0.38 | 14,536 | 1,202,214.85 | 7,842 | 53.95 | 650,209.9 | 54.08 | 650,077.3 | 54.07 | -132.6 | -169.09 | 19 | 0.13 |
| 2026/04/23 | 785 | -7 | -0.88 | 27,382 | 2,180,387 | 15,736 | 57.47 | 1,250,524.4 | 57.35 | 1,255,330.5 | 57.57 | +4,806.1 | +3,054.21 | 27 | 0.1 |
| 2026/04/22 | 792 | +72 | +10 | 3,805 | 301,096.1 | 95 | 2.5 | 7,499.7 | 2.49 | 7,508.9 | 2.49 | +9.2 | +968.42 | 0 | 0 |
| 2026/04/21 | 720 | +38 | +5.57 | 9,624 | 702,620.44 | 4,940 | 51.33 | 360,526.6 | 51.31 | 361,256.9 | 51.42 | +730.3 | +1,478.34 | 15 | 0.16 |
| 2026/04/20 | 682 | +38 | +5.9 | 12,332 | 843,905.87 | 6,547 | 53.09 | 446,353.2 | 52.89 | 449,112.9 | 53.22 | +2,759.7 | +4,215.21 | 8 | 0.06 |
| 2026/04/17 | 644 | +58 | +9.9 | 8,284 | 522,483.3 | 3,056 | 36.89 | 191,491.7 | 36.65 | 192,764.8 | 36.89 | +1,273.1 | +4,165.9 | 1 | 0.01 |
| 2026/04/16 | 586 | -5 | -0.85 | 6,458 | 376,795.98 | 2,766 | 42.83 | 161,420 | 42.84 | 161,848.6 | 42.95 | +428.6 | +1,549.53 | 1 | 0.02 |
| 2026/04/15 | 591 | -15 | -2.48 | 10,653 | 649,375.59 | 5,721 | 53.71 | 348,681.3 | 53.69 | 349,395.7 | 53.8 | +714.4 | +1,248.73 | 28 | 0.26 |
| 2026/04/14 | 606 | +39 | +6.88 | 15,340 | 907,218.36 | 6,784 | 44.23 | 398,656.3 | 43.94 | 401,905.7 | 44.3 | +3,249.4 | +4,789.8 | 24 | 0.16 |
| 2026/04/13 | 567 | +51 | +9.88 | 7,310 | 402,648.71 | 2,761 | 37.77 | 149,949.1 | 37.24 | 151,655.4 | 37.66 | +1,706.3 | +6,180.01 | 1 | 0.01 |
| 2026/04/10 | 516 | +35.5 | +7.39 | 5,841 | 301,249.08 | 2,472 | 42.32 | 126,810.6 | 42.09 | 127,935.7 | 42.47 | +1,125.1 | +4,551.38 | 2 | 0.03 |
| 2026/04/09 | 480.5 | +2.5 | +0.52 | 4,859 | 237,467.13 | 2,742 | 56.43 | 133,810.25 | 56.35 | 134,146.05 | 56.49 | +335.8 | +1,224.65 | 3 | 0.06 |
| 2026/04/08 | 478 | +6.5 | +1.38 | 4,675 | 224,360.38 | 1,878 | 40.18 | 90,188.2 | 40.2 | 90,325.55 | 40.26 | +137.35 | +731.36 | 6 | 0.13 |
| 2026/04/07 | 471.5 | +31.5 | +7.16 | 3,431 | 163,886.45 | 1,550 | 45.18 | 73,903.75 | 45.09 | 74,191.85 | 45.27 | +288.1 | +1,858.71 | 3 | 0.09 |
| 2026/04/02 | 440 | -20 | -4.35 | 2,565 | 116,486.74 | 1,255 | 48.93 | 57,217.45 | 49.12 | 57,135.5 | 49.05 | -81.95 | -652.99 | 2 | 0.08 |
| 2026/04/01 | 460 | +18 | +4.07 | 2,947 | 135,584.05 | 1,482 | 50.28 | 68,152.75 | 50.27 | 68,358.65 | 50.42 | +205.9 | +1,389.34 | 5 | 0.17 |
| 2026/03/31 | 442 | -43 | -8.87 | 5,202 | 237,528.1 | 2,180 | 41.91 | 99,975.05 | 42.09 | 99,912.6 | 42.06 | -62.45 | -286.47 | 4 | 0.08 |
| 2026/03/30 | 485 | -22 | -4.34 | 2,664 | 130,331.27 | 1,279 | 48.01 | 62,584 | 48.02 | 62,619.95 | 48.05 | +35.95 | +281.08 | 0 | 0 |
| 2026/03/27 | 507 | -2 | -0.39 | 4,059 | 200,758.48 | 2,116 | 52.13 | 104,587.05 | 52.1 | 104,824.1 | 52.21 | +237.05 | +1,120.27 | 6 | 0.15 |
| 2026/03/26 | 509 | -2 | -0.39 | 4,351 | 226,302 | 1,868 | 42.93 | 97,053.3 | 42.89 | 97,322.1 | 43.01 | +268.8 | +1,438.97 | 10 | 0.23 |
| 2026/03/25 | 511 | +10 | +2 | 3,536 | 181,773.6 | 1,847 | 52.23 | 94,933.8 | 52.23 | 95,088.7 | 52.31 | +154.9 | +838.66 | 6 | 0.17 |
| 2026/03/24 | 501 | -22 | -4.21 | 7,055 | 359,113.01 | 3,661 | 51.89 | 185,903.7 | 51.77 | 187,215.25 | 52.13 | +1,311.55 | +3,582.49 | 3 | 0.04 |
| 2026/03/23 | 523 | -30 | -5.42 | 4,341 | 229,484.95 | 1,852 | 42.67 | 97,930.4 | 42.67 | 97,983.9 | 42.7 | +53.5 | +288.88 | 3 | 0.07 |
| 2026/03/20 | 553 | +2 | +0.36 | 6,813 | 384,456.96 | 3,799 | 55.76 | 214,291.2 | 55.74 | 214,470.4 | 55.79 | +179.2 | +471.7 | 4 | 0.06 |
| 2026/03/19 | 551 | -21 | -3.67 | 7,121 | 395,427.96 | 2,754 | 38.67 | 152,949.6 | 38.68 | 153,110.3 | 38.72 | +160.7 | +583.51 | 3 | 0.04 |
| 2026/03/18 | 572 | -8 | -1.38 | 13,384 | 784,180.76 | 6,800 | 50.81 | 397,661.5 | 50.71 | 397,122.8 | 50.64 | -538.7 | -792.21 | 19 | 0.14 |
| 2026/03/17 | 580 | +52 | +9.85 | 12,780 | 719,760.18 | 6,330 | 49.53 | 353,087.2 | 49.06 | 355,840.8 | 49.44 | +2,753.6 | +4,350.08 | 13 | 0.1 |
| 2026/03/16 | 528 | -3 | -0.56 | 9,329 | 494,761.14 | 4,728 | 50.68 | 250,164.8 | 50.56 | 251,158.2 | 50.76 | +993.4 | +2,101.1 | 9 | 0.1 |
| 2026/03/13 | 531 | +45.5 | +9.37 | 18,081 | 926,811.95 | 8,785 | 48.59 | 443,638.15 | 47.87 | 447,847.5 | 48.32 | +4,209.35 | +4,791.52 | 17 | 0.09 |
| 2026/03/12 | 485.5 | +44 | +9.97 | 11,686 | 549,179.89 | 4,383 | 37.51 | 202,912.8 | 36.95 | 205,763.55 | 37.47 | +2,850.75 | +6,504.11 | 11 | 0.09 |
| 2026/03/11 | 441.5 | +14 | +3.27 | 2,737 | 120,545.22 | 1,042 | 38.07 | 45,712.75 | 37.92 | 45,823.65 | 38.01 | +110.9 | +1,064.3 | 0 | 0 |
| 2026/03/10 | 427.5 | +24.5 | +6.08 | 2,329 | 99,323.37 | 1,008 | 43.27 | 42,858 | 43.15 | 43,045.65 | 43.34 | +187.65 | +1,861.61 | 1 | 0.04 |
| 2026/03/09 | 403 | -31.5 | -7.25 | 3,007 | 119,468.99 | 1,089 | 36.21 | 43,118.7 | 36.09 | 43,520.65 | 36.43 | +401.95 | +3,691 | 10 | 0.33 |
| 2026/03/06 | 434.5 | -6 | -1.36 | 3,571 | 155,836.47 | 1,343 | 37.61 | 58,699 | 37.67 | 58,678.45 | 37.65 | -20.55 | -153.02 | 36 | 1.01 |
| 2026/03/05 | 440.5 | +36.5 | +9.03 | 3,438 | 149,084.85 | 970 | 28.21 | 41,785.45 | 28.03 | 42,142.15 | 28.27 | +356.7 | +3,677.32 | 0 | 0 |
| 2026/03/04 | 404 | -18 | -4.27 | 2,636 | 108,499.47 | 990 | 37.55 | 40,967.95 | 37.76 | 40,666.35 | 37.48 | -301.6 | -3,046.46 | 0 | 0 |
| 2026/03/03 | 422 | -11.5 | -2.65 | 3,168 | 136,566.19 | 1,059 | 33.43 | 45,964.2 | 33.66 | 45,513.2 | 33.33 | -451 | -4,258.73 | 0 | 0 |
| 2026/03/02 | 433.5 | +0 | +0 | 2,351 | 100,897.31 | 1,052 | 44.75 | 44,929.3 | 44.53 | 45,211.5 | 44.81 | +282.2 | +2,682.51 | 0 | 0 |
| 2026/02/26 | 433.5 | +6 | +1.4 | 4,941 | 215,703.72 | 2,222 | 44.97 | 96,627.3 | 44.8 | 96,929.7 | 44.94 | +302.4 | +1,360.94 | 1 | 0.02 |
| 2026/02/25 | 427.5 | +15.5 | +3.76 | 4,335 | 182,067.92 | 2,133 | 49.21 | 89,174.2 | 48.98 | 89,442.8 | 49.13 | +268.6 | +1,259.26 | 0 | 0 |
| 2026/02/24 | 412 | +9.5 | +2.36 | 1,850 | 75,804.65 | 642 | 34.7 | 26,191.1 | 34.55 | 26,337.5 | 34.74 | +146.4 | +2,280.37 | 1 | 0.05 |
| 2026/02/23 | 402.5 | +6.5 | +1.64 | 1,597 | 64,328.07 | 762 | 47.73 | 30,679.6 | 47.69 | 30,701.1 | 47.73 | +21.5 | +282.15 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
