1514 亞力 / 現股當沖(日)

1514 亞力

1514 亞力當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
98	98.6	-0.6	-0.61%	2.43%	99.4	99.7	97.3
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
959	9,426萬	1,416	677股/筆	98.3	4.21	26.78	0.74
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
880	8,804萬	1,653	532張/筆	100.1	-1.3 (-1.3%)

連續漲跌: 連2跌 ( -1.9元 / -1.9%)

財報評分: 最新45分 / 平均38分

上市指數: 46096.23 (54.8 / +0.12%)

新聞及公告

• AI基建商機、台電強韌電網計畫雙重助攻重電四雄營運可期 (Anue鉅亨 10/26 09:14)

• AI 吃電怪獸逼出「二次能源革命」！傳統電網飽和，電力基礎設施迎來十年一遇洗牌巨浪 (Anue鉅亨 10/18 09:10)

• 更正亞力2026年8月背書保證申報事項 (公告訊息 10/06 15:41)

• 〈焦點股〉亞力在手訂單達130億元創高走揚拚站穩5日線 (Anue鉅亨 09/01 11:41)

• 亞力受邀參加台新證券2026第三季全球投資論壇 (公告訊息 08/26 10:07)

• 亞力2026年第二季合併財務報告 (公告訊息 08/12 15:45)

• 華城除權息秀亮眼先行完成填息填權息幅度達61% (Anue鉅亨 08/05 11:56)

• 亞力2026年第二季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 11:44)

• 〈台股盤後〉抗住盤中1726點崩跌跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 亞力董事會決議除權息基準日暨國內第二次轉換公司債停止轉換期間 (公告訊息 07/03 16:12)

• 主力資金大換手！「12 檔」AI黃金成長期名單全公開 (Anue鉅亨 06/26 09:28)

1514 亞力現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

1514 亞力每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/27	98	-0.6	-0.61	958.9	9,426	245	25.5	2,407	25.5	2,414	25.6	+6.48	+264.5	0	0
'26/10/22	98.6	-1.3	-1.3	879.8	8,804	251	28.5	2,509	28.5	2,518	28.6	+8.31	+331.1	0	0
'26/10/21	99.9	+1.1	+1.11	596.7	5,983	122	20.4	1,223	20.4	1,224	20.5	+1.82	+149.2	1	0.17
'26/10/20	98.8	-1	-1	1,054	10,486	220	20.9	2,193	20.9	2,195	20.9	+1.91	+86.82	0	0
'26/10/19	99.8	-1.2	-1.19	1,146	11,393	447	39	4,444	39	4,440	39	-4.01	-89.71	1	0.09
'26/10/16	101	+0.5	+0.5	720	7,320	201	27.9	2,039	27.9	2,047	28	+7.4	+368.2	0	0
'26/10/15	100.5	-2.5	-2.43	1,364	13,751	234	17.2	2,360	17.2	2,361	17.2	+0.85	+36.32	0	0
'26/10/14	103	+1	+0.98	924.2	9,576	274	29.6	2,836	29.6	2,837	29.6	+1.45	+52.92	0	0
'26/10/13	102	-3	-2.86	1,437	14,769	355	24.7	3,655	24.7	3,652	24.7	-3.15	-88.73	0	0
'26/10/12	105	+2.5	+2.44	4,415	46,639	1,831	41.5	19,313	41.4	19,354	41.5	+41.05	+224.2	7	0.16
'26/10/08	102.5	-1	-0.97	790.9	8,112	216	27.3	2,216	27.3	2,219	27.3	+2.65	+122.7	0	0
'26/10/07	103.5	0	0	1,753	18,315	672	38.3	7,025	38.4	7,012	38.3	-12.95	-192.7	0	0
'26/10/06	103.5	+1.5	+1.47	1,071	11,053	132	12.3	1,357	12.3	1,363	12.3	+5.55	+420.5	0	0
'26/10/05	102	-0.5	-0.49	1,071	10,986	251	23.4	2,575	23.4	2,576	23.4	+0.7	+27.89	0	0
'26/10/02	102.5	+0.5	+0.49	776.2	7,934	214	27.6	2,180	27.5	2,186	27.6	+5.65	+264	0	0
'26/10/01	102	-0.5	-0.49	553.8	5,649	150	27.1	1,530	27.1	1,532	27.1	+2.15	+143.3	0	0
'26/09/30	102.5	+0.5	+0.49	669.4	6,880	139	20.8	1,429	20.8	1,430	20.8	+0.3	+21.58	0	0
'26/09/29	102	0	0	1,217	12,458	239	19.6	2,443	19.6	2,450	19.7	+7.35	+307.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/24	102	-3	-2.86	1,861	18,906	669	35.9	6,788	35.9	6,816	36.1	+27.4	+409.6	0	0
'26/09/23	105	+3	+2.94	1,483	15,316	300	20.2	3,072	20.1	3,100	20.2	+27.85	+928.3	0	0
'26/09/22	102	-0.5	-0.49	601	6,155	119	19.8	1,219	19.8	1,220	19.8	+0.7	+58.82	0	0
'26/09/21	102.5	+1	+0.99	921.1	9,455	189	20.5	1,933	20.4	1,938	20.5	+4.95	+261.9	0	0
'26/09/18	101.5	+0.5	+0.5	716.7	7,260	136	19	1,375	18.9	1,378	19	+2.7	+198.5	0	0
'26/09/17	101	+1.2	+1.2	758.3	7,653	161	21.2	1,621	21.2	1,625	21.2	+4.15	+257.8	0	0
'26/09/16	99.8	+0.2	+0.2	1,067	10,648	254	23.8	2,536	23.8	2,534	23.8	-1.56	-61.42	0	0
'26/09/15	99.6	-0.4	-0.4	596	5,967	181	30.4	1,815	30.4	1,815	30.4	-0.11	-6.077	0	0
'26/09/14	100	-0.5	-0.5	932.7	9,358	342	36.7	3,431	36.7	3,437	36.7	+6.05	+176.9	8	0.86
'26/09/11	100.5	-1.5	-1.47	813.1	8,177	186	22.9	1,870	22.9	1,872	22.9	+1.8	+96.77	0	0
'26/09/10	102	-1.5	-1.45	618.1	6,314	102	16.5	1,043	16.5	1,043	16.5	-0.2	-19.61	0	0
'26/09/09	103.5	+1.5	+1.47	1,215	12,558	260	21.4	2,672	21.3	2,680	21.3	+7.85	+301.9	20	1.65
'26/09/08	102	-0.5	-0.49	723.9	7,402	159	22	1,626	22	1,627	22	+1.25	+78.62	0	0
'26/09/07	102.5	+0.5	+0.49	984	10,164	373	37.9	3,849	37.9	3,858	38	+9.1	+244	0	0
'26/09/04	102	+1.5	+1.49	1,170	11,939	261	22.3	2,657	22.3	2,667	22.3	+10.05	+385.1	0	0
'26/09/03	100.5	-2.5	-2.43	1,488	15,159	367	24.7	3,762	24.8	3,750	24.7	-11.95	-325.6	0	0
'26/09/02	103	-0.5	-0.48	1,859	19,347	715	38.5	7,456	38.5	7,451	38.5	-5.65	-79.02	0	0
'26/09/01	103.5	+1.5	+1.47	2,050	21,487	743	36.2	7,766	36.1	7,809	36.3	+42.5	+572	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/31	102	-3	-2.86	1,633	16,707	397	24.3	4,061	24.3	4,074	24.4	+13.05	+328.7	0	0
'26/08/28	105	0	0	6,055	64,823	2,805	46.3	30,135	46.5	30,008	46.3	-127.2	-453.3	4	0.07
'26/08/27	105	+3	+2.94	3,333	34,858	1,142	34.3	11,869	34	11,979	34.4	+109.8	+961.9	0	0
'26/08/26	102	+1.5	+1.49	591.9	5,991	140	23.7	1,410	23.5	1,419	23.7	+8.8	+628.6	0	0
'26/08/25	100.5	-1	-0.99	930.3	9,299	236	25.4	2,358	25.4	2,363	25.4	+5.5	+233.1	1	0.11
'26/08/24	101.5	-1	-0.98	816.1	8,352	208	25.5	2,128	25.5	2,129	25.5	+0.95	+45.67	0	0
'26/08/21	102.5	+1.5	+1.49	997.7	10,196	249	25	2,538	24.9	2,540	24.9	+1.85	+74.3	0	0
'26/08/20	101	+1.5	+1.51	863.6	8,721	234	27.1	2,360	27.1	2,365	27.1	+5.25	+224.4	0	0
'26/08/19	99.5	-0.5	-0.5	829.1	8,270	294	35.5	2,927	35.4	2,932	35.5	+4.96	+168.7	0	0
'26/08/18	100	-2	-1.96	1,160	11,638	233	20.1	2,339	20.1	2,341	20.1	+1.58	+67.81	0	0
'26/08/17	102	+1	+0.99	712.6	7,232	176	24.7	1,783	24.7	1,786	24.7	+3.55	+201.7	0	0
'26/08/14	101	-1.5	-1.46	1,189	12,097	373	31.4	3,807	31.5	3,807	31.5	+0.05	+1.34	0	0
'26/08/13	102.5	+0.5	+0.49	2,106	21,816	588	27.9	6,089	27.9	6,093	27.9	+3.75	+63.78	7	0.33
'26/08/12	102	0	0	1,940	19,927	661	34.1	6,798	34.1	6,795	34.1	-3.1	-46.9	1	0.05
'26/08/11	102	0	0	1,093	11,071	447	40.9	4,524	40.9	4,532	40.9	+7.8	+174.5	0	0
'26/08/10	102	+2.2	+2.2	1,001	10,117	213	21.3	2,146	21.2	2,153	21.3	+7.59	+356.3	0	0
'26/08/07	99.8	-1.7	-1.67	976.7	9,792	323	33.1	3,241	33.1	3,242	33.1	+1.06	+32.82	0	0
'26/08/06	101.5	0	0	1,182	11,872	436	36.9	4,375	36.9	4,389	37	+14.29	+327.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/05	101.5	+1.6	+1.6	1,202	12,217	334	27.8	3,395	27.8	3,396	27.8	+1.05	+31.44	1	0.08
'26/08/04	99.9	+1.2	+1.22	1,151	11,415	486	42.2	4,813	42.2	4,820	42.2	+7.13	+146.7	1	0.09
'26/08/03	98.7	+1.1	+1.13	1,268	12,502	490	38.6	4,814	38.5	4,829	38.6	+14.82	+302.4	0	0
'26/07/31	97.6	+5.6	+6.09	1,632	16,009	388	23.8	3,804	23.8	3,819	23.9	+14.52	+374.2	17	1.04
'26/07/30	92	-2.8	-2.95	1,945	18,069	629	32.3	5,852	32.4	5,863	32.4	+10.73	+170.6	8	0.41
'26/07/29	98.7	-2.3	-2.28	3,616	35,623	773	21.4	7,655	21.5	7,609	21.4	-46.18	-597.4	0	0
'26/07/28	101	-4.5	-4.27	1,913	19,413	357	18.7	3,632	18.7	3,629	18.7	-3.25	-91.04	0	0
'26/07/27	105.5	+0.5	+0.48	1,409	14,820	411	29.2	4,332	29.2	4,331	29.2	-1.2	-29.2	0	0
'26/07/24	105	-3	-2.78	1,285	13,626	371	28.9	3,936	28.9	3,943	28.9	+6.3	+169.8	0	0
'26/07/23	108	-0.5	-0.46	1,665	17,888	842	50.6	9,045	50.6	9,062	50.7	+17.6	+209	0	0
'26/07/22	108.5	+1	+0.93	5,802	63,318	2,910	50.2	31,713	50.1	31,753	50.1	+39.75	+136.6	1	0.02
'26/07/21	107.5	+3.5	+3.37	2,048	21,726	850	41.5	8,992	41.4	9,003	41.4	+11.1	+130.6	0	0
'26/07/20	104	+1.5	+1.46	2,539	26,160	1,372	54	14,114	54	14,158	54.1	+43.27	+315.4	0	0
'26/07/17	102.5	-4	-3.76	3,809	39,251	971	25.5	10,037	25.6	10,032	25.6	-4.55	-46.86	1	0.03
'26/07/16	106.5	-4	-3.62	3,174	34,123	826	26	8,888	26	8,879	26	-9.1	-110.2	0	0
'26/07/15	110.5	+1	+0.91	5,553	60,600	2,338	42.1	25,482	42	25,520	42.1	+37.95	+162.3	2	0.04
'26/07/14	109.5	-11	-9.13	20,000	219,891	9,485	47.4	103,827	47.2	104,881	47.7	+1,054	+1,111	0	0
'26/07/13	120.5	-2	-1.63	2,748	33,095	870	31.7	10,495	31.7	10,525	31.8	+30.1	+346	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/09	122.5	+1	+0.82	3,529	43,188	1,720	48.7	21,050	48.7	21,068	48.8	+17.45	+101.5	2	0.06
'26/07/08	121.5	+0.5	+0.41	2,690	32,300	1,073	39.9	12,870	39.8	12,905	40	+35.15	+327.6	1	0.04
'26/07/07	121	-5.5	-4.35	7,006	86,552	2,908	41.5	36,107	41.7	36,138	41.8	+31.55	+108.5	8	0.11
'26/07/06	126.5	+3.5	+2.85	15,064	192,342	5,716	37.9	72,924	37.9	73,003	38	+79.15	+138.5	2	0.01
'26/07/03	123	+1.5	+1.23	4,297	52,956	1,445	33.6	17,802	33.6	17,811	33.6	+9.55	+66.09	3	0.07
'26/07/02	121.5	-4	-3.19	6,812	83,093	3,109	45.6	37,898	45.6	38,045	45.8	+147	+472.8	0	0
'26/07/01	125.5	+2.5	+2.03	7,655	95,922	3,144	41.1	39,181	40.8	39,339	41	+158.2	+503.3	6	0.08
'26/06/30	123	+4	+3.36	2,148	26,064	706	32.9	8,549	32.8	8,581	32.9	+32.8	+464.6	0	0
'26/06/29	119	+0.5	+0.42	2,693	32,233	1,048	38.9	12,579	39	12,578	39	-0.95	-9.065	1	0.04
'26/06/26	118.5	-5	-4.05	3,017	36,182	728	24.1	8,768	24.2	8,738	24.2	-29.65	-407.3	1	0.03
'26/06/25	123.5	-4.5	-3.52	5,361	66,768	1,440	26.9	17,958	26.9	17,930	26.9	-28.05	-194.8	1	0.02
'26/06/24	128	+1	+0.79	10,112	128,805	5,976	59.1	76,106	59.1	76,169	59.1	+62.7	+104.9	0	0
'26/06/23	127	0	0	11,701	149,381	4,756	40.6	60,679	40.6	60,781	40.7	+101.7	+213.8	9	0.08
'26/06/22	127	+5.5	+4.53	13,514	169,615	3,744	27.7	46,592	27.5	47,013	27.7	+420.8	+1,124	3	0.02
'26/06/18	121.5	+1	+0.83	3,051	37,097	881	28.9	10,703	28.9	10,722	28.9	+18.55	+210.6	3	0.1
'26/06/17	120.5	+0.5	+0.42	5,818	70,580	2,825	48.6	34,325	48.6	34,269	48.6	-56.75	-200.9	3	0.05
'26/06/16	120	-1	-0.83	2,637	31,601	608	23.1	7,304	23.1	7,312	23.1	+8.05	+132.4	1	0.04
'26/06/15	121	+1.5	+1.26	3,093	37,474	793	25.6	9,614	25.7	9,614	25.7	+0.1	+1.261	4	0.13
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/12	119.5	+1.5	+1.27	3,875	46,724	1,533	39.6	18,484	39.6	18,480	39.6	-4.5	-29.35	4	0.1
'26/06/11	118	-1	-0.84	4,230	49,434	1,874	44.3	21,873	44.2	21,955	44.4	+82.55	+440.5	6	0.14
'26/06/10	119	-6.5	-5.18	5,916	71,919	2,014	34	24,549	34.1	24,579	34.2	+30	+149	2	0.03
'26/06/09	125.5	+0.5	+0.4	10,069	124,964	5,078	50.4	62,910	50.3	63,118	50.5	+208.4	+410.3	44	0.44
'26/06/08	125	-10	-7.41	7,289	89,090	3,329	45.7	40,661	45.6	40,720	45.7	+58.85	+176.8	0	0
'26/06/05	135	-14.5	-9.7	13,749	189,302	3,000	21.8	41,587	22	41,858	22.1	+270.6	+901.8	2	0.01
'26/06/04	149.5	+13.5	+9.93	18,956	280,530	2,713	14.3	39,241	14	40,079	14.3	+838	+3,089	2	0.01
'26/06/03	136	+12	+9.68	22,381	297,274	8,302	37.1	108,519	36.5	109,853	37	+1,334	+1,607	15	0.07
'26/06/02	124	-2.5	-1.98	4,659	57,547	1,724	37	21,304	37	21,348	37.1	+44	+255.2	0	0
'26/06/01	126.5	+1	+0.8	5,070	64,243	1,942	38.3	24,588	38.3	24,583	38.3	-4.25	-21.88	9	0.18
'26/05/29	125.5	0	0	6,371	80,472	1,829	28.7	23,110	28.7	23,174	28.8	+63.8	+348.8	0	0
'26/05/28	125.5	+0.5	+0.4	22,024	287,344	13,051	59.3	170,627	59.4	169,976	59.2	-651	-498.8	29	0.13
'26/05/27	125	+1	+0.81	14,329	183,629	7,430	51.9	95,317	51.9	95,238	51.9	-78.85	-106.1	14	0.1
'26/05/26	124	+1.5	+1.22	12,480	158,155	6,225	49.9	78,875	49.9	78,799	49.8	-75.6	-121.4	10	0.08
'26/05/25	122.5	0	0	4,761	58,590	1,474	31	18,122	30.9	18,170	31	+47.55	+322.6	5	0.11
'26/05/22	122.5	+4.5	+3.81	4,919	59,653	1,527	31	18,456	30.9	18,474	31	+18.2	+119.2	5	0.1
'26/05/21	118	+5	+4.42	2,875	33,774	778	27.1	9,100	26.9	9,155	27.1	+55.5	+713.4	1	0.03
'26/05/20	113	-0.5	-0.44	1,443	16,319	400	27.7	4,523	27.7	4,529	27.7	+5.35	+133.8	1	0.07
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/19	113.5	-2	-1.73	2,572	29,616	848	33	9,770	33	9,748	32.9	-21.85	-257.7	0	0
'26/05/18	115.5	-1	-0.86	3,083	35,134	1,038	33.7	11,826	33.7	11,877	33.8	+51.75	+498.6	2	0.06
'26/05/15	116.5	0	0	5,144	61,132	2,163	42	25,768	42.2	25,669	42	-99.4	-459.5	1	0.02
'26/05/14	116.5	-4	-3.32	4,786	56,548	1,000	20.9	11,836	20.9	11,865	21	+29.2	+292	3	0.06
'26/05/13	120.5	-3	-2.43	4,499	54,201	1,472	32.7	17,762	32.8	17,782	32.8	+19.65	+133.5	3	0.07
'26/05/12	123.5	-3	-2.37	5,599	69,506	1,961	35	24,357	35	24,403	35.1	+45.7	+233	2	0.04
'26/05/11	126.5	+3	+2.43	9,838	122,987	4,337	44.1	54,193	44.1	54,300	44.2	+107	+246.8	7	0.07
'26/05/08	123.5	+4	+3.35	18,384	229,875	9,853	53.6	122,842	53.4	123,404	53.7	+562.2	+570.6	9	0.05
'26/05/07	119.5	+1	+0.84	7,529	91,350	3,199	42.5	38,838	42.5	38,907	42.6	+68.85	+215.2	4	0.05
'26/05/06	118.5	-1.5	-1.25	7,061	85,107	2,671	37.8	32,284	37.9	32,238	37.9	-46.15	-172.8	4	0.06
'26/05/05	120	-1	-0.83	13,147	157,007	7,333	55.8	87,460	55.7	87,679	55.8	+218.7	+298.2	15	0.11
'26/05/04	121	+11	+10	5,674	67,415	1,267	22.3	14,711	21.8	15,043	22.3	+331.3	+2,615	2	0.04
'26/04/30	110	-1	-0.9	1,809	20,125	747	41.3	8,309	41.3	8,317	41.3	+7.85	+105.1	1	0.06
'26/04/29	111	+0.5	+0.45	1,075	11,891	324	30.1	3,586	30.2	3,589	30.2	+2.85	+87.96	0	0
'26/04/28	110.5	-1	-0.9	1,207	13,374	205	17	2,274	17	2,274	17	+0.05	+2.439	0	0
'26/04/27	111.5	-1	-0.89	1,491	16,634	435	29.2	4,853	29.2	4,874	29.3	+20.65	+474.7	1	0.07
'26/04/24	112.5	+1.5	+1.35	1,937	21,720	675	34.9	7,556	34.8	7,579	34.9	+22.6	+334.8	1	0.05
'26/04/23	111	-2.5	-2.2	3,857	43,194	1,535	39.8	17,136	39.7	17,180	39.8	+43.65	+284.4	2	0.05
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/22	113.5	-0.5	-0.44	1,844	21,068	561	30.4	6,400	30.4	6,417	30.5	+17.1	+304.8	1	0.05
'26/04/21	114	+1	+0.88	2,379	27,122	541	22.7	6,158	22.7	6,174	22.8	+16.1	+297.6	1	0.04
'26/04/20	113	-1	-0.88	5,279	60,701	2,064	39.1	23,781	39.2	23,775	39.2	-5.45	-26.41	1	0.02
'26/04/17	114	+2.5	+2.24	4,660	52,620	1,799	38.6	20,267	38.5	20,357	38.7	+89.7	+498.6	1	0.02
'26/04/16	111.5	+2.5	+2.29	3,451	38,208	1,260	36.5	13,938	36.5	13,954	36.5	+16	+127	3	0.09
'26/04/15	109	+1.5	+1.4	4,791	53,169	2,005	41.8	22,243	41.8	22,269	41.9	+26.25	+130.9	7	0.15
'26/04/14	107.5	+1	+0.94	1,674	17,927	548	32.7	5,868	32.7	5,877	32.8	+8.85	+161.5	0	0
'26/04/13	106.5	+2	+1.91	1,937	20,314	695	35.9	7,263	35.8	7,317	36	+54.15	+779.1	0	0
'26/04/10	104.5	+1.5	+1.46	1,384	14,336	288	20.8	2,980	20.8	2,992	20.9	+11.35	+394.1	2	0.14
'26/04/09	103	-2.5	-2.37	1,463	15,094	257	17.6	2,658	17.6	2,649	17.5	-9.2	-358	18	1.23
'26/04/08	105.5	+5.5	+5.5	1,678	17,450	359	21.4	3,714	21.3	3,747	21.5	+32.95	+917.8	0	0
'26/04/07	100	-0.5	-0.5	1,016	10,219	227	22.4	2,290	22.4	2,280	22.3	-9.95	-438.3	0	0
'26/04/02	100.5	-2.5	-2.43	1,237	12,604	319	25.8	3,273	26	3,239	25.7	-33.3	-1,044	0	0
'26/04/01	103	+1.5	+1.48	1,898	19,580	852	44.9	8,783	44.9	8,795	44.9	+11.85	+139.1	0	0
'26/03/31	101.5	-3.5	-3.33	2,672	27,290	920	34.4	9,419	34.5	9,455	34.6	+35.75	+388.6	1	0.04
'26/03/30	105	-4	-3.67	1,882	19,794	623	33.1	6,548	33.1	6,563	33.2	+14.9	+239.2	1	0.05
'26/03/27	109	-1.5	-1.36	2,105	22,718	843	40	9,085	40	9,115	40.1	+29.5	+349.9	0	0
'26/03/26	110.5	-4	-3.49	1,823	20,514	587	32.2	6,621	32.3	6,617	32.3	-4.6	-78.36	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/25	114.5	+1.5	+1.33	2,120	24,454	881	41.6	10,161	41.5	10,156	41.5	-4.45	-50.51	1	0.05
'26/03/24	113	+1.5	+1.35	2,295	25,887	1,027	44.7	11,561	44.7	11,589	44.8	+28.05	+273.1	2	0.09
'26/03/23	111.5	-3.5	-3.04	3,287	37,177	1,789	54.4	20,271	54.5	20,274	54.5	+3	+16.77	3	0.09
'26/03/20	115	-2.5	-2.13	2,526	29,142	965	38.2	11,136	38.2	11,161	38.3	+25.25	+261.7	2	0.08
'26/03/19	117.5	-2	-1.67	2,513	29,458	760	30.2	8,924	30.3	8,925	30.3	+0.45	+5.921	0	0
'26/03/18	119.5	+2	+1.7	2,517	29,998	1,034	41.1	12,313	41	12,320	41.1	+7.45	+72.05	2	0.08
'26/03/17	117.5	+2	+1.73	3,235	38,242	1,192	36.9	14,064	36.8	14,096	36.9	+32.1	+269.3	0	0
'26/03/16	115.5	0	0	2,398	27,648	853	35.6	9,819	35.5	9,837	35.6	+17.4	+204	0	0
'26/03/13	115.5	+2	+1.76	1,947	22,274	734	37.7	8,361	37.5	8,393	37.7	+32	+436	2	0.1
'26/03/12	113.5	-2	-1.73	2,330	26,675	979	42	11,228	42.1	11,242	42.1	+14.1	+144	0	0
'26/03/11	115.5	+3.5	+3.12	2,528	29,133	932	36.9	10,721	36.8	10,740	36.9	+19.3	+207.1	1	0.04
'26/03/10	112	+1	+0.9	2,627	29,594	1,482	56.4	16,706	56.4	16,711	56.5	+5.3	+35.76	1	0.04
'26/03/09	111	-6.5	-5.53	4,279	47,018	2,092	48.9	22,969	48.9	23,052	49	+82.75	+395.6	4	0.09
'26/03/06	117.5	+0.5	+0.43	5,233	62,318	3,317	63.4	39,501	63.4	39,516	63.4	+14.8	+44.62	14	0.27
'26/03/05	117	+4	+3.54	3,232	37,754	1,510	46.7	17,616	46.7	17,642	46.7	+26.15	+173.2	0	0
'26/03/04	113	-9.5	-7.76	5,916	68,122	2,542	43	29,252	42.9	29,336	43.1	+84.9	+334	1	0.02
'26/03/03	122.5	-1.5	-1.21	6,165	76,703	3,060	49.6	38,026	49.6	38,129	49.7	+103.4	+338.1	3	0.05
'26/03/02	124	-4	-3.12	5,007	63,001	1,871	37.4	23,553	37.4	23,604	37.5	+50.5	+269.9	8	0.16
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/26	128	-2.5	-1.92	17,046	218,427	9,405	55.2	120,225	55	120,840	55.3	+614.4	+653.3	30	0.18
'26/02/25	130.5	+7.5	+6.1	21,224	274,236	10,393	49	133,940	48.8	134,758	49.1	+817.8	+786.9	13	0.06
'26/02/24	123	-1.5	-1.2	3,000	36,993	714	23.8	8,808	23.8	8,822	23.8	+13.75	+192.6	1	0.03
'26/02/23	124.5	+2.5	+2.05	3,678	45,647	1,483	40.3	18,350	40.2	18,404	40.3	+53.9	+363.5	1	0.03
'26/02/11	122	0	0	2,968	35,987	1,172	39.5	14,194	39.4	14,236	39.6	+42.25	+360.5	2	0.07
'26/02/10	122	+2.5	+2.09	4,738	57,825	2,552	53.9	31,074	53.7	31,144	53.9	+70.5	+276.3	1	0.02
'26/02/09	119.5	0	0	2,667	32,241	1,113	41.7	13,486	41.8	13,438	41.7	-47.45	-426.3	2	0.07
'26/02/06	119.5	-1	-0.83	4,576	54,516	2,660	58.1	31,606	58	31,823	58.4	+216.9	+815.4	2	0.04
'26/02/05	120.5	-5.5	-4.37	3,894	47,742	1,759	45.2	21,659	45.4	21,624	45.3	-35.3	-200.7	7	0.18
'26/02/04	126	0	0	4,668	58,722	2,212	47.4	27,770	47.3	27,856	47.4	+85.8	+387.9	3	0.06
'26/02/03	126	+4.5	+3.7	9,075	113,432	4,208	46.4	52,476	46.3	52,645	46.4	+169.6	+402.9	15	0.17
'26/02/02	121.5	-2	-1.62	6,219	74,883	2,746	44.2	33,048	44.1	33,109	44.2	+61.45	+223.8	4	0.06
'26/01/30	123.5	-9	-6.79	9,543	120,925	3,254	34.1	41,411	34.2	41,268	34.1	-143.4	-440.7	18	0.19
'26/01/29	132.5	-6	-4.33	11,597	155,744	5,445	46.9	73,409	47.1	73,134	47	-274.9	-504.9	2	0.02
'26/01/28	138.5	+5.5	+4.14	21,427	290,680	10,909	50.9	147,338	50.7	148,693	51.2	+1,355	+1,242	17	0.08
'26/01/27	133	-6	-4.32	12,352	164,654	4,770	38.6	63,613	38.6	63,814	38.8	+201	+421.5	1	0.01
'26/01/26	139	-3.5	-2.46	15,965	221,504	7,337	46	101,719	45.9	102,354	46.2	+634.9	+865.3	24	0.15
'26/01/23	142.5	+2	+1.42	29,051	415,797	15,911	54.8	227,320	54.7	227,636	54.7	+315.6	+198.4	38	0.13
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/22	140.5	+1	+0.72	72,094	1,018,075	49,210	68.3	694,405	68.2	695,385	68.3	+979.8	+199.1	47	0.07
'26/01/21	139.5	+12.5	+9.84	32,132	438,695	13,928	43.3	187,650	42.8	190,068	43.3	+2,418	+1,736	16	0.05
'26/01/20	127	+7	+5.83	34,599	431,768	21,600	62.4	268,508	62.2	269,875	62.5	+1,366	+632.5	38	0.11
'26/01/19	120	+6	+5.26	37,324	446,835	22,095	59.2	263,789	59	265,081	59.3	+1,292	+584.8	51	0.14
'26/01/16	114	+10	+9.62	28,288	314,480	13,356	47.2	147,104	46.8	148,064	47.1	+960.5	+719.2	13	0.05
'26/01/15	104	-4.5	-4.15	21,596	231,141	12,225	56.6	130,902	56.6	130,503	56.5	-399.4	-326.7	5	0.02
'26/01/14	108.5	+9.5	+9.6	10,389	109,966	2,127	20.5	22,169	20.2	22,545	20.5	+376.4	+1,770	0	0
'26/01/13	99	0	0	4,677	46,979	2,330	49.8	23,432	49.9	23,359	49.7	-73.09	-313.7	0	0
'26/01/12	99	+1.2	+1.23	2,929	28,903	1,077	36.8	10,608	36.7	10,622	36.7	+13.74	+127.6	0	0
'26/01/09	97.8	+1.2	+1.24	2,081	20,356	769	36.9	7,514	36.9	7,524	37	+10.08	+131.1	0	0
'26/01/08	96.6	0	0	1,639	15,910	516	31.5	5,011	31.5	5,020	31.6	+8.66	+167.8	0	0
'26/01/07	96.6	-0.1	-0.1	1,524	14,717	378	24.8	3,649	24.8	3,653	24.8	+4.26	+112.7	0	0
'26/01/06	96.7	-0.2	-0.21	1,336	12,967	235	17.6	2,282	17.6	2,282	17.6	+0.1	+4.255	1	0.07
'26/01/05	96.9	-1.2	-1.22	1,712	16,673	277	16.2	2,699	16.2	2,700	16.2	+0.44	+15.88	0	0
'26/01/02	98.1	-1.4	-1.41	1,823	18,025	295	16.2	2,927	16.2	2,921	16.2	-6.52	-221	1	0.05
'25/12/31	99.5	-1	-1	1,040	10,374	250	24	2,496	24.1	2,496	24.1	-0.41	-16.4	1	0.1
'25/12/30	100.5	-0.5	-0.5	883.1	8,843	184	20.8	1,841	20.8	1,848	20.9	+6.57	+357.1	6	0.68
'25/12/29	101	-2	-1.94	889.5	9,048	160	18	1,632	18	1,629	18	-3	-187.5	1	0.11
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/26	103	+1	+0.98	1,439	14,746	241	16.7	2,460	16.7	2,475	16.8	+14.6	+605.8	0	0
'25/12/24	102	+0.5	+0.49	797.9	8,127	120	15	1,222	15	1,224	15.1	+1.6	+133.3	0	0
'25/12/23	101.5	-0.5	-0.49	1,873	19,178	813	43.4	8,329	43.4	8,319	43.4	-10.2	-125.5	0	0
'25/12/22	102	+2.3	+2.31	2,242	22,780	586	26.1	5,926	26	5,957	26.2	+31.3	+534.1	2	0.09
'25/12/19	99.7	+2.7	+2.78	1,826	18,097	492	26.9	4,858	26.8	4,875	26.9	+16.42	+333.7	1	0.05
'25/12/18	97	-1.3	-1.32	1,638	15,982	495	30.2	4,836	30.3	4,831	30.2	-5.65	-114.1	0	0
'25/12/17	98.3	-0.5	-0.51	2,088	20,734	909	43.5	9,032	43.6	9,027	43.5	-5.71	-62.82	0	0
'25/12/16	98.8	-3.2	-3.14	5,157	51,862	2,892	56.1	29,159	56.2	29,122	56.2	-37.68	-130.3	2	0.04
'25/12/15	102	+1	+0.99	20,745	220,227	14,266	68.8	151,464	68.8	151,361	68.7	-102.7	-71.99	17	0.08
'25/12/12	101	+2.3	+2.33	4,411	44,700	1,786	40.5	18,058	40.4	18,102	40.5	+44.42	+248.7	0	0
'25/12/11	98.7	+0.5	+0.51	2,079	20,658	850	40.9	8,464	41	8,448	40.9	-15.31	-180.1	2	0.1
'25/12/10	98.2	+0.1	+0.1	3,520	35,082	1,703	48.4	16,972	48.4	16,949	48.3	-22.42	-131.7	0	0
'25/12/09	98.1	+0.5	+0.51	1,932	19,020	693	35.9	6,826	35.9	6,821	35.9	-5.61	-80.95	0	0
'25/12/08	97.6	+1.3	+1.35	2,026	19,735	703	34.7	6,837	34.6	6,848	34.7	+10.93	+155.5	0	0
'25/12/05	96.3	-0.1	-0.1	843.8	8,092	264	31.3	2,530	31.3	2,532	31.3	+2.44	+92.42	0	0
'25/12/04	96.4	+1.3	+1.37	921.7	8,853	244	26.5	2,340	26.4	2,344	26.5	+4.5	+184.4	0	0
'25/12/03	95.1	+0.3	+0.32	792.4	7,532	165	20.8	1,569	20.8	1,569	20.8	+0.05	+3.03	0	0
'25/12/02	94.8	-0.4	-0.42	1,061	10,101	266	25.1	2,535	25.1	2,535	25.1	+0.2	+7.519	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/01	95.2	-1.7	-1.75	1,238	11,906	315	25.5	3,044	25.6	3,037	25.5	-6.48	-205.7	10	0.81
'25/11/28	96.9	-0.2	-0.21	1,934	18,706	353	18.3	3,414	18.2	3,415	18.3	+1.05	+29.75	0	0
'25/11/27	97.1	-0.1	-0.1	2,252	21,981	1,021	45.3	9,970	45.4	9,974	45.4	+4.83	+47.31	1	0.04
'25/11/26	97.2	+2.7	+2.86	1,655	15,984	384	23.2	3,698	23.1	3,712	23.2	+14.58	+379.7	1	0.06
'25/11/25	94.5	-0.8	-0.84	1,536	14,586	311	20.2	2,958	20.3	2,955	20.3	-2.96	-95.18	1	0.07
'25/11/24	95.3	+0.1	+0.11	1,915	18,234	693	36.2	6,610	36.3	6,608	36.2	-1.73	-24.96	1	0.05
'25/11/21	95.2	-3.4	-3.45	7,328	71,400	4,049	55.3	39,555	55.4	39,416	55.2	-139.2	-343.8	7	0.1
'25/11/20	98.6	+3.4	+3.57	4,256	41,751	2,241	52.7	21,998	52.7	21,994	52.7	-3.91	-17.45	10	0.23
'25/11/19	95.2	-1.1	-1.14	2,951	28,147	1,234	41.8	11,805	41.9	11,800	41.9	-4.53	-36.71	0	0
'25/11/18	96.3	-1.2	-1.23	3,013	28,926	911	30.2	8,753	30.3	8,762	30.3	+8.27	+90.78	4	0.13
'25/11/17	97.5	-1.1	-1.12	2,249	22,043	700	31.1	6,867	31.2	6,869	31.2	+1.73	+24.71	0	0
'25/11/14	98.6	-2.9	-2.86	3,626	36,011	629	17.3	6,250	17.4	6,257	17.4	+7.19	+114.3	0	0
'25/11/13	101.5	0	0	2,608	26,446	915	35.1	9,261	35	9,297	35.2	+35.15	+384.2	1	0.04
'25/11/12	101.5	-1.5	-1.46	2,355	24,079	634	26.9	6,487	26.9	6,489	26.9	+1.95	+30.76	0	0
'25/11/11	103	-1	-0.96	2,468	25,675	882	35.7	9,184	35.8	9,177	35.7	-6.3	-71.43	0	0
'25/11/10	104	-1.5	-1.42	2,959	30,867	1,339	45.2	13,950	45.2	14,005	45.4	+55.5	+414.5	0	0
'25/11/07	105.5	-5	-4.52	3,957	42,456	1,436	36.3	15,433	36.4	15,431	36.3	-2.75	-19.15	11	0.28
'25/11/06	110.5	-5.5	-4.74	7,757	86,973	3,197	41.2	35,899	41.3	35,869	41.2	-30.15	-94.31	5	0.06
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/05	116	+4	+3.57	10,560	119,081	5,761	54.6	64,691	54.3	64,927	54.5	+235.8	+409.3	6	0.06
'25/11/04	112	-4.5	-3.86	14,306	163,988	6,953	48.6	79,682	48.6	79,774	48.6	+92.45	+133	11	0.08
'25/11/03	116.5	+6	+5.43	51,030	594,701	35,474	69.5	413,027	69.5	414,056	69.6	+1,029	+290	83	0.16
'25/10/31	110.5	+10	+9.95	17,570	190,340	6,635	37.8	70,857	37.2	71,899	37.8	+1,042	+1,570	16	0.09
'25/10/30	100.5	+2.6	+2.66	3,351	33,742	1,312	39.1	13,202	39.1	13,218	39.2	+16.49	+125.7	1	0.03
'25/10/29	97.9	+0.5	+0.51	955	9,382	240	25.1	2,361	25.2	2,357	25.1	-3.41	-142.1	0	0

1514 亞力 / 現股當沖(日)

1514 亞力

新聞及公告

1514 亞力 現股當沖

1514 亞力 現股當沖 與 日K線圖

1514 亞力現股當沖

1514 亞力現股當沖與日K線圖