2497
52.8
TWD+0.70 (1.34%)
2026.07.27收盤
怡利電－現股當沖
怡利電最新現股當沖狀況
整理怡利電最新(2026/04/24) 當沖狀況。整體成交張數為524張，佔整體市場成交張數的36.19%。當日現股當沖之總損益為-4.65萬元、每張平均損益則為-89元。
開盤價
52.1
收盤價
52.8
當日範圍
51.5 - 52.8
成交張數
312
開盤價(昨)
52
收盤價(昨)
52.1
昨日範圍
51.1 - 52.1
成交張數(昨)
490
成交金額
1620.65萬
成交金額(昨)
2528.29萬
52週範圍
38.05 - 66.8
發行股數
1億
市值
62億
現股當沖－歷史逐日資訊
開盤價
52.1
收盤價
52.8
成交張數
312
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 | 58.4 | -2.9 | -4.73 | 1,448 | 8,705.46 | 524 | 36.19 | 3,169.94 | 36.41 | 3,165.29 | 36.36 | -4.65 | -88.74 | 1 | 0.07 |
| 2026/04/23 | 61.3 | +0.2 | +0.33 | 2,566 | 15,455.15 | 1,100 | 42.88 | 6,598.93 | 42.7 | 6,644.5 | 42.99 | +45.57 | +414.27 | 8 | 0.31 |
| 2026/04/22 | 61.1 | +5.5 | +9.89 | 2,344 | 13,895.8 | 527 | 22.48 | 3,074.21 | 22.12 | 3,126.12 | 22.5 | +51.91 | +985.01 | 2 | 0.09 |
| 2026/04/21 | 55.6 | -0.8 | -1.42 | 732 | 4,085.08 | 219 | 29.91 | 1,223.52 | 29.95 | 1,223.42 | 29.95 | -0.1 | -4.57 | 1 | 0.14 |
| 2026/04/20 | 56.4 | +0.3 | +0.53 | 911 | 5,132.66 | 197 | 21.64 | 1,110.12 | 21.63 | 1,110.98 | 21.65 | +0.86 | +43.65 | 0 | 0 |
| 2026/04/17 | 56.1 | +0.5 | +0.9 | 912 | 5,157.47 | 232 | 25.43 | 1,313.69 | 25.47 | 1,309.89 | 25.4 | -3.8 | -163.79 | 11 | 1.21 |
| 2026/04/16 | 55.6 | -0.2 | -0.36 | 570 | 3,178.95 | 106 | 18.59 | 592.82 | 18.65 | 591.25 | 18.6 | -1.57 | -148.11 | 6 | 1.05 |
| 2026/04/15 | 55.8 | -0.8 | -1.41 | 1,512 | 8,595.11 | 318 | 21.03 | 1,817.19 | 21.14 | 1,802.92 | 20.98 | -14.27 | -448.74 | 0 | 0 |
| 2026/04/14 | 56.6 | +4.7 | +9.06 | 2,187 | 12,114.18 | 377 | 17.24 | 2,061.38 | 17.02 | 2,106.29 | 17.39 | +44.91 | +1,191.25 | 0 | 0 |
| 2026/04/13 | 51.9 | +1.4 | +2.77 | 703 | 3,688.85 | 198 | 28.15 | 1,042.22 | 28.25 | 1,033.2 | 28.01 | -9.02 | -455.56 | 0 | 0 |
| 2026/04/10 | 50.5 | -0.2 | -0.39 | 528 | 2,648.97 | 120 | 22.73 | 603.22 | 22.77 | 604.86 | 22.83 | +1.64 | +136.67 | 0 | 0 |
| 2026/04/09 | 50.7 | -0.1 | -0.2 | 358 | 1,814.08 | 87 | 24.28 | 441.16 | 24.32 | 440.13 | 24.26 | -1.02 | -117.82 | 0 | 0 |
| 2026/04/08 | 50.8 | -0.7 | -1.36 | 519 | 2,661.46 | 151 | 29.12 | 774.56 | 29.1 | 774.95 | 29.12 | +0.39 | +25.83 | 0 | 0 |
| 2026/04/07 | 51.5 | -0.6 | -1.15 | 836 | 4,356.03 | 321 | 38.39 | 1,670.26 | 38.34 | 1,675.6 | 38.47 | +5.34 | +166.36 | 0 | 0 |
| 2026/04/02 | 52.1 | +1.9 | +3.78 | 1,862 | 9,585.38 | 699 | 37.53 | 3,571.57 | 37.26 | 3,596.3 | 37.52 | +24.73 | +353.79 | 3 | 0.16 |
| 2026/04/01 | 50.2 | +3.15 | +6.7 | 944 | 4,633.32 | 317 | 33.59 | 1,546.26 | 33.37 | 1,559.95 | 33.67 | +13.7 | +432.02 | 0 | 0 |
| 2026/03/31 | 47.05 | -1.45 | -2.99 | 2,203 | 10,587.43 | 1,098 | 49.84 | 5,279.94 | 49.87 | 5,284.12 | 49.91 | +4.17 | +38.02 | 4 | 0.18 |
| 2026/03/30 | 48.5 | +4.4 | +9.98 | 1,759 | 8,425.29 | 709 | 40.32 | 3,390.81 | 40.25 | 3,410.07 | 40.47 | +19.27 | +271.72 | 0 | 0 |
| 2026/03/27 | 44.1 | -0.2 | -0.45 | 147 | 643.87 | 25 | 17.03 | 109.42 | 16.99 | 109.83 | 17.06 | +0.4 | +160 | 0 | 0 |
| 2026/03/26 | 44.3 | -0.4 | -0.89 | 252 | 1,128.57 | 68 | 27.02 | 305.26 | 27.05 | 305.93 | 27.11 | +0.67 | +97.79 | 0 | 0 |
| 2026/03/25 | 44.7 | +1.65 | +3.83 | 213 | 939.79 | 34 | 15.94 | 148.96 | 15.85 | 149.62 | 15.92 | +0.66 | +194.12 | 0 | 0 |
| 2026/03/24 | 43.05 | -0.75 | -1.71 | 409 | 1,790.53 | 142 | 34.76 | 621.98 | 34.74 | 623.59 | 34.83 | +1.61 | +113.38 | 0 | 0 |
| 2026/03/23 | 43.8 | +0.5 | +1.15 | 596 | 2,584.86 | 174 | 29.2 | 757.08 | 29.29 | 757.2 | 29.29 | +0.12 | +6.9 | 0 | 0 |
| 2026/03/20 | 43.3 | +1.5 | +3.59 | 364 | 1,555.57 | 49 | 13.47 | 207.57 | 13.34 | 209.63 | 13.48 | +2.06 | +419.39 | 0 | 0 |
| 2026/03/19 | 41.8 | -0.6 | -1.42 | 334 | 1,406.32 | 80 | 23.95 | 337.21 | 23.98 | 337.44 | 23.99 | +0.23 | +28.12 | 0 | 0 |
| 2026/03/18 | 42.4 | -0.75 | -1.74 | 391 | 1,653.79 | 53 | 13.57 | 224.84 | 13.6 | 225.41 | 13.63 | +0.57 | +107.55 | 0 | 0 |
| 2026/03/17 | 43.15 | +0.95 | +2.25 | 240 | 1,035.14 | 60 | 24.96 | 257.79 | 24.9 | 258.23 | 24.95 | +0.44 | +73.33 | 0 | 0 |
| 2026/03/16 | 42.2 | +0.4 | +0.96 | 251 | 1,056.46 | 54 | 21.54 | 227.84 | 21.57 | 227.91 | 21.57 | +0.07 | +12.96 | -- | -- |
| 2026/03/13 | 41.8 | -0.8 | -1.88 | 155 | 651.65 | 39 | 25.11 | 164.04 | 25.17 | 164.06 | 25.18 | +0.03 | +6.41 | -- | -- |
| 2026/03/12 | 42.6 | -0.75 | -1.73 | 196 | 836.46 | 36 | 18.4 | 153.84 | 18.39 | 154.44 | 18.46 | +0.6 | +168.06 | -- | -- |
| 2026/03/11 | 43.35 | +1.45 | +3.46 | 104 | 449.25 | 18 | 17.25 | 77.07 | 17.16 | 77.96 | 17.35 | +0.89 | +494.44 | -- | -- |
| 2026/03/10 | 41.9 | +0.2 | +0.48 | 168 | 701.97 | 59 | 35.12 | 246.44 | 35.11 | 246.91 | 35.17 | +0.47 | +78.81 | -- | -- |
| 2026/03/09 | 41.7 | -0.9 | -2.11 | 380 | 1,557.83 | 113 | 29.72 | 460.54 | 29.56 | 463.31 | 29.74 | +2.77 | +245.13 | -- | -- |
| 2026/03/06 | 42.6 | -0.3 | -0.7 | 154 | 656.58 | 37 | 23.98 | 156.94 | 23.9 | 157.8 | 24.03 | +0.85 | +231.08 | -- | -- |
| 2026/03/05 | 42.9 | +0.9 | +2.14 | 259 | 1,118.89 | 30 | 11.56 | 129.34 | 11.56 | 129.57 | 11.58 | +0.23 | +75 | -- | -- |
| 2026/03/04 | 42 | -2.55 | -5.72 | 437 | 1,855.1 | 99 | 22.67 | 421.22 | 22.71 | 422.83 | 22.79 | +1.61 | +163.13 | -- | -- |
| 2026/03/03 | 44.55 | -0.8 | -1.76 | 343 | 1,531.87 | 88 | 25.68 | 393.38 | 25.68 | 394.5 | 25.75 | +1.12 | +127.84 | -- | -- |
| 2026/03/02 | 45.35 | +0.25 | +0.55 | 254 | 1,144.12 | 65 | 25.57 | 291.83 | 25.51 | 294.55 | 25.74 | +2.71 | +416.92 | -- | -- |
| 2026/02/26 | 45.1 | -0.3 | -0.66 | 170 | 774.9 | 30 | 17.64 | 136.85 | 17.66 | 136.88 | 17.66 | +0.02 | +6.67 | -- | -- |
| 2026/02/25 | 45.4 | -0.55 | -1.2 | 242 | 1,099.01 | 43 | 17.8 | 195.41 | 17.78 | 196.48 | 17.88 | +1.06 | +247.67 | -- | -- |
| 2026/02/24 | 45.95 | -0.45 | -0.97 | 333 | 1,532.92 | 38 | 11.43 | 174.81 | 11.4 | 175.85 | 11.47 | +1.03 | +272.37 | -- | -- |
| 2026/02/23 | 46.4 | +1.3 | +2.88 | 215 | 983.14 | 59 | 27.45 | 267.7 | 27.23 | 270.38 | 27.5 | +2.67 | +453.39 | -- | -- |
| 2026/02/11 | 45.1 | -0.6 | -1.31 | 263 | 1,192 | 53 | 20.16 | 240.32 | 20.16 | 240.68 | 20.19 | +0.35 | +66.98 | -- | -- |
| 2026/02/10 | 45.7 | +0 | +0 | 207 | 943.54 | 57 | 27.59 | 260.54 | 27.61 | 260.83 | 27.64 | +0.29 | +51.75 | -- | -- |
| 2026/02/09 | 45.7 | -0.8 | -1.72 | 288 | 1,319.95 | 51 | 17.73 | 233.59 | 17.7 | 235.22 | 17.82 | +1.62 | +317.65 | -- | -- |
| 2026/02/06 | 46.5 | -1.1 | -2.31 | 293 | 1,357.36 | 83 | 28.34 | 384 | 28.29 | 386.03 | 28.44 | +2.04 | +245.18 | -- | -- |
| 2026/02/05 | 47.6 | -1.1 | -2.26 | 333 | 1,597.69 | 71 | 21.33 | 341.75 | 21.39 | 341.7 | 21.39 | -0.05 | -7.04 | -- | -- |
| 2026/02/04 | 48.7 | +0.4 | +0.83 | 245 | 1,186.95 | 65 | 26.58 | 315.89 | 26.61 | 315.9 | 26.61 | +0.01 | +1.54 | -- | -- |
| 2026/02/03 | 48.3 | +0.15 | +0.31 | 351 | 1,711.09 | 116 | 33.06 | 566.02 | 33.08 | 568.95 | 33.25 | +2.92 | +252.16 | -- | -- |
| 2026/02/02 | 48.15 | -2.15 | -4.27 | 492 | 2,379.79 | 92 | 18.68 | 445.8 | 18.73 | 446.17 | 18.75 | +0.37 | +40.22 | -- | -- |
| 2026/01/30 | 50.3 | -1.5 | -2.9 | 427 | 2,159.39 | 90 | 21.1 | 455.23 | 21.08 | 457.7 | 21.2 | +2.47 | +274.44 | -- | -- |
| 2026/01/29 | 51.8 | -0.2 | -0.38 | 328 | 1,691.76 | 83 | 25.32 | 428.89 | 25.35 | 428.69 | 25.34 | -0.2 | -24.1 | -- | -- |
| 2026/01/28 | 52 | +0 | +0 | 386 | 2,010.65 | 90 | 23.33 | 469.18 | 23.33 | 469.54 | 23.35 | +0.36 | +40 | -- | -- |
| 2026/01/27 | 52 | -1.4 | -2.62 | 555 | 2,918.48 | 81 | 14.6 | 428.21 | 14.67 | 431.1 | 14.77 | +2.89 | +356.79 | -- | -- |
| 2026/01/26 | 53.4 | +0.4 | +0.75 | 359 | 1,911.43 | 85 | 23.69 | 452.54 | 23.68 | 452.61 | 23.68 | +0.07 | +8.24 | -- | -- |
| 2026/01/23 | 53 | -0.5 | -0.93 | 460 | 2,437.71 | 62 | 13.48 | 328.58 | 13.48 | 329.31 | 13.51 | +0.73 | +117.74 | -- | -- |
| 2026/01/22 | 53.5 | +0 | +0 | 639 | 3,418.33 | 177 | 27.71 | 947.53 | 27.72 | 947.28 | 27.71 | -0.25 | -14.12 | -- | -- |
| 2026/01/21 | 53.5 | +0.8 | +1.52 | 540 | 2,870.66 | 135 | 25.02 | 715.27 | 24.92 | 718.24 | 25.02 | +2.97 | +220 | -- | -- |
| 2026/01/20 | 52.7 | -0.8 | -1.5 | 542 | 2,861.48 | 113 | 20.85 | 596.6 | 20.85 | 599.12 | 20.94 | +2.52 | +223.01 | -- | -- |
| 2026/01/19 | 53.5 | -0.3 | -0.56 | 817 | 4,365.9 | 201 | 24.61 | 1,077.45 | 24.68 | 1,078.36 | 24.7 | +0.91 | +45.27 | -- | -- |
| 2026/01/16 | 53.8 | +2.1 | +4.06 | 1,177 | 6,350.29 | 351 | 29.82 | 1,887.41 | 29.72 | 1,893.53 | 29.82 | +6.12 | +174.36 | -- | -- |
| 2026/01/15 | 51.7 | -0.8 | -1.52 | 362 | 1,864 | 82 | 22.64 | 421.8 | 22.63 | 423.22 | 22.7 | +1.42 | +173.17 | -- | -- |
| 2026/01/14 | 52.5 | +1.2 | +2.34 | 527 | 2,729.62 | 150 | 28.47 | 769.03 | 28.17 | 779.38 | 28.55 | +10.35 | +690 | -- | -- |
| 2026/01/13 | 51.3 | -0.3 | -0.58 | 394 | 2,021.09 | 63 | 15.98 | 321.96 | 15.93 | 323.47 | 16 | +1.51 | +239.68 | -- | -- |
| 2026/01/12 | 51.6 | -1.4 | -2.64 | 651 | 3,395.63 | 116 | 17.81 | 603.83 | 17.78 | 604.08 | 17.79 | +0.25 | +21.55 | -- | -- |
| 2026/01/09 | 53 | +0.2 | +0.38 | 369 | 1,948.88 | 82 | 22.21 | 431.44 | 22.14 | 434.32 | 22.29 | +2.88 | +351.22 | -- | -- |
| 2026/01/08 | 52.8 | -1.3 | -2.4 | 897 | 4,737.5 | 263 | 29.31 | 1,390.14 | 29.34 | 1,390.33 | 29.35 | +0.19 | +7.22 | -- | -- |
| 2026/01/07 | 54.1 | -0.7 | -1.28 | 785 | 4,252.5 | 254 | 32.37 | 1,375.54 | 32.35 | 1,378.41 | 32.41 | +2.87 | +112.99 | -- | -- |
| 2026/01/06 | 54.8 | -0.1 | -0.18 | 1,116 | 6,052.65 | 423 | 37.92 | 2,295.75 | 37.93 | 2,299.34 | 37.99 | +3.59 | +84.87 | -- | -- |
| 2026/01/05 | 54.9 | +0.1 | +0.18 | 1,694 | 9,131.68 | 598 | 35.29 | 3,219.16 | 35.25 | 3,237.67 | 35.46 | +18.51 | +309.53 | -- | -- |
| 2026/01/02 | 54.8 | +2.3 | +4.38 | 2,323 | 12,851.29 | 939 | 40.43 | 5,183.17 | 40.33 | 5,200.64 | 40.47 | +17.47 | +186.05 | -- | -- |
| 2025/12/31 | 52.5 | -2.4 | -4.37 | 5,536 | 30,424.51 | 2,176 | 39.31 | 11,904.65 | 39.13 | 11,915.3 | 39.16 | +10.65 | +48.94 | -- | -- |
| 2025/12/30 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/29 | 54.9 | +4.95 | +9.91 | 2,448 | 13,303.17 | 632 | 25.82 | 3,426.36 | 25.76 | 3,435.68 | 25.83 | +9.32 | +147.47 | -- | -- |
| 2025/12/26 | 49.95 | +2.05 | +4.28 | 1,057 | 5,216.33 | 217 | 20.54 | 1,064.65 | 20.41 | 1,071.14 | 20.53 | +6.5 | +299.31 | -- | -- |
| 2025/12/19 | 46.3 | -0.7 | -1.49 | 383 | 1,768.78 | 84 | 21.91 | 387.13 | 21.89 | 389.37 | 22.01 | +2.23 | +266.07 | -- | -- |
| 2025/12/18 | 47 | -0.05 | -0.11 | 344 | 1,619.37 | 59 | 17.13 | 277.42 | 17.13 | 277.42 | 17.13 | +0 | +0 | -- | -- |
| 2025/12/17 | 47.05 | +0.65 | +1.4 | 179 | 837.77 | 25 | 14 | 116.99 | 13.96 | 117.23 | 13.99 | +0.24 | +98 | -- | -- |
| 2025/12/16 | 46.4 | +0.5 | +1.09 | 389 | 1,802.3 | 56 | 14.38 | 258.75 | 14.36 | 259.31 | 14.39 | +0.56 | +100 | -- | -- |
| 2025/12/15 | 45.9 | +0.55 | +1.21 | 205 | 938.14 | 11 | 5.37 | 49.98 | 5.33 | 50.27 | 5.36 | +0.29 | +268.18 | -- | -- |
| 2025/11/26 | 42.7 | +0.8 | +1.91 | 117 | 505.24 | 13 | 10.95 | 55.17 | 10.92 | 55.41 | 10.97 | +0.23 | +176.92 | -- | -- |
| 2025/11/25 | 41.9 | +0.85 | +2.07 | 113 | 469.49 | 22 | 19.46 | 91.01 | 19.38 | 91.36 | 19.46 | +0.34 | +156.82 | -- | -- |
| 2025/11/24 | 41.05 | +0.55 | +1.36 | 79 | 323.18 | 16 | 20.3 | 65.59 | 20.29 | 65.7 | 20.33 | +0.12 | +71.88 | -- | -- |
| 2025/11/21 | 40.5 | -1 | -2.41 | 127 | 518.28 | 24 | 18.92 | 97.92 | 18.89 | 98.36 | 18.98 | +0.43 | +179.17 | -- | -- |
| 2025/11/20 | 41.5 | +0.85 | +2.09 | 168 | 701.84 | 64 | 38.1 | 267.13 | 38.06 | 267.43 | 38.1 | +0.29 | +45.31 | -- | -- |
| 2025/11/19 | 40.65 | +0.3 | +0.74 | 93 | 374.93 | 32 | 34.59 | 129.66 | 34.58 | 129.83 | 34.63 | +0.17 | +54.69 | -- | -- |
| 2025/11/18 | 40.35 | -0.85 | -2.06 | 149 | 606.14 | 31 | 20.82 | 125.63 | 20.73 | 126.97 | 20.95 | +1.33 | +430.65 | -- | -- |
| 2025/11/17 | 41.2 | -0.3 | -0.72 | 123 | 506.66 | 27 | 22.04 | 111.75 | 22.06 | 111.82 | 22.07 | +0.07 | +24.07 | -- | -- |
| 2025/11/14 | 41.5 | -0.55 | -1.31 | 160 | 669.46 | 44 | 27.49 | 184.46 | 27.55 | 183.86 | 27.46 | -0.59 | -135.23 | -- | -- |
| 2025/11/13 | 42.05 | +0.05 | +0.12 | 195 | 818.14 | 48 | 24.57 | 200.35 | 24.49 | 201.3 | 24.6 | +0.95 | +197.92 | -- | -- |
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。
