2497
47.95
TWD+0.45 (0.95%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為187張，佔整體市場成交張數的29.77%。當日現股當沖之總損益為+6,000元、每張平均損益則為+32元。
開盤價
47.55
收盤價
47.95
當日範圍
47.3 - 48.45
成交張數
427
開盤價(昨)
48.95
收盤價(昨)
47.5
昨日範圍
47.5 - 49.2
成交張數(昨)
628
成交金額
2042.84萬
成交金額(昨)
3020.58萬
52週範圍
38.05 - 89
發行股數
1億
市值
59億
現股當沖－歷史逐日資訊
開盤價
47.55
收盤價
47.95
成交張數
427
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(%) | ||||||
| 2025/09/12 | 47.95 | +0.45 | +0.95 | 427 | 2,042.13 | 144 | 33.74 | 689.25 | 33.75 | 689.35 | 33.76 | +0.1 | +6.6 | 0 | 0 |
| 2025/09/11 | 47.5 | -1.35 | -2.76 | 628 | 3,021.72 | 187 | 29.77 | 902.08 | 29.85 | 902.68 | 29.87 | +0.6 | +32.09 | 0 | 0 |
| 2025/09/10 | 48.85 | +1.05 | +2.2 | 835 | 4,036.56 | 306 | 36.65 | 1,473.98 | 36.52 | 1,480.56 | 36.68 | +6.58 | +215.03 | 0 | 0 |
| 2025/09/09 | 47.8 | -1.35 | -2.75 | 1,037 | 5,004.42 | 230 | 22.18 | 1,110.54 | 22.19 | 1,118.21 | 22.34 | +7.67 | +333.7 | 3 | 0.29 |
| 2025/09/08 | 49.15 | -0.45 | -0.91 | 1,307 | 6,461.69 | 443 | 33.89 | 2,185.5 | 33.82 | 2,193.28 | 33.94 | +7.78 | +175.51 | 1 | 0.08 |
| 2025/09/05 | 49.6 | -1.8 | -3.5 | 2,618 | 13,329.35 | 1,036 | 39.57 | 5,321.61 | 39.92 | 5,293.45 | 39.71 | -28.16 | -271.86 | 1 | 0.04 |
| 2025/09/04 | 51.4 | +0.9 | +1.78 | 992 | 5,091.03 | 294 | 29.62 | 1,504.29 | 29.55 | 1,508.89 | 29.64 | +4.6 | +156.46 | 0 | 0 |
| 2025/09/03 | 50.5 | +0.4 | +0.8 | 643 | 3,284.34 | 255 | 39.68 | 1,304.3 | 39.71 | 1,307.39 | 39.81 | +3.09 | +121.18 | 1 | 0.16 |
| 2025/09/02 | 50.1 | -0.4 | -0.79 | 583 | 2,918.36 | 184 | 31.54 | 920.66 | 31.55 | 923.59 | 31.65 | +2.92 | +158.97 | 0 | 0 |
| 2025/09/01 | 50.5 | -2 | -3.81 | 990 | 5,051.67 | 284 | 28.7 | 1,449.68 | 28.7 | 1,455.67 | 28.82 | +5.99 | +210.92 | 0 | 0 |
| 2025/08/29 | 52.5 | -0.7 | -1.32 | 1,571 | 8,304.94 | 656 | 41.75 | 3,468.33 | 41.76 | 3,468.82 | 41.77 | +0.49 | +7.47 | 3 | 0.19 |
| 2025/08/28 | 53.2 | +2.3 | +4.52 | 1,673 | 8,773.92 | 486 | 29.06 | 2,541.24 | 28.96 | 2,553.85 | 29.11 | +12.61 | +259.47 | 2 | 0.12 |
| 2025/08/27 | 50.9 | -0.7 | -1.36 | 949 | 4,845.94 | 232 | 24.44 | 1,185.31 | 24.46 | 1,186.26 | 24.48 | +0.95 | +40.95 | 0 | 0 |
| 2025/08/26 | 51.6 | +0.8 | +1.57 | 1,806 | 9,353.6 | 746 | 41.31 | 3,864.87 | 41.32 | 3,860.48 | 41.27 | -4.39 | -58.85 | 5 | 0.28 |
| 2025/08/25 | 50.8 | +1.5 | +3.04 | 1,874 | 9,558.05 | 567 | 30.25 | 2,887.11 | 30.21 | 2,892.88 | 30.27 | +5.77 | +101.76 | 2 | 0.11 |
| 2025/08/22 | 49.3 | -0.5 | -1 | 1,874 | 9,481.6 | 808 | 43.12 | 4,096.45 | 43.2 | 4,094.38 | 43.18 | -2.08 | -25.68 | 4 | 0.21 |
| 2025/08/21 | 49.8 | +0.4 | +0.81 | 691 | 3,430.18 | 161 | 23.29 | 797.37 | 23.25 | 800.42 | 23.33 | +3.06 | +189.75 | 0 | 0 |
| 2025/08/20 | 49.4 | -0.5 | -1 | 1,705 | 8,550.7 | 571 | 33.5 | 2,870.57 | 33.57 | 2,873.62 | 33.61 | +3.05 | +53.42 | 7 | 0.41 |
| 2025/08/19 | 49.9 | -1.2 | -2.35 | 2,763 | 13,840.32 | 1,363 | 49.33 | 6,823.9 | 49.3 | 6,830.76 | 49.35 | +6.85 | +50.26 | 2 | 0.07 |
| 2025/08/18 | 51.1 | +2.75 | +5.69 | 2,526 | 12,742.75 | 1,060 | 41.96 | 5,313.06 | 41.69 | 5,399.26 | 42.37 | +86.2 | +813.25 | 1 | 0.04 |
| 2025/08/15 | 48.35 | +0.45 | +0.94 | 1,165 | 5,630.31 | 426 | 36.55 | 2,056.34 | 36.52 | 2,060.18 | 36.59 | +3.83 | +90.02 | 0 | 0 |
| 2025/08/14 | 47.9 | +1.1 | +2.35 | 2,138 | 10,289.7 | 906 | 42.39 | 4,348.48 | 42.26 | 4,371.52 | 42.48 | +23.04 | +254.3 | 2 | 0.09 |
| 2025/08/13 | 46.8 | -1.05 | -2.19 | 3,106 | 14,916.72 | 1,268 | 40.82 | 6,076.62 | 40.74 | 6,105.04 | 40.93 | +28.41 | +224.09 | 1 | 0.03 |
| 2025/08/12 | 47.85 | +3.85 | +8.75 | 3,230 | 14,961.73 | 1,394 | 43.16 | 6,420.72 | 42.91 | 6,477.1 | 43.29 | +56.38 | +404.48 | 5 | 0.15 |
| 2025/08/11 | 44 | +2.4 | +5.77 | 2,442 | 10,787.95 | 1,089 | 44.6 | 4,817.7 | 44.66 | 4,821.94 | 44.7 | +4.23 | +38.84 | 2 | 0.08 |
| 2025/08/08 | 41.6 | +1 | +2.46 | 506 | 2,097.39 | 130 | 25.71 | 536.95 | 25.6 | 540.41 | 25.77 | +3.46 | +266.54 | 0 | 0 |
| 2025/08/07 | 40.6 | +0.35 | +0.87 | 885 | 3,652.84 | 317 | 35.83 | 1,306.71 | 35.77 | 1,316.92 | 36.05 | +10.21 | +322.08 | 1 | 0.11 |
| 2025/08/06 | 40.25 | +0.25 | +0.62 | 149 | 600.13 | 38 | 25.53 | 153.31 | 25.55 | 153.49 | 25.58 | +0.18 | +47.37 | 0 | 0 |
| 2025/08/05 | 40 | +0.3 | +0.76 | 194 | 775.63 | 35 | 18.07 | 140.09 | 18.06 | 140.01 | 18.05 | -0.07 | -21.43 | 0 | 0 |
| 2025/08/04 | 39.7 | +0.8 | +2.06 | 306 | 1,210.75 | 56 | 18.3 | 219.74 | 18.15 | 221.16 | 18.27 | +1.43 | +254.46 | 0 | 0 |
| 2025/08/01 | 38.9 | +0.85 | +2.23 | 296 | 1,141.44 | 99 | 33.43 | 380.27 | 33.32 | 379.26 | 33.23 | -1.01 | -102.53 | 0 | 0 |
| 2025/07/31 | 38.05 | -0.75 | -1.93 | 278 | 1,061.3 | 21 | 7.55 | 79.78 | 7.52 | 79.97 | 7.53 | +0.19 | +90.48 | 0 | 0 |
| 2025/07/30 | 38.8 | -2.2 | -0.51 | 426 | 1,656.64 | 82 | 19.26 | 320.78 | 19.36 | 317.99 | 19.19 | -2.79 | -340.85 | 0 | 0 |
| 2025/07/29 | 41 | -0.6 | -1.44 | 491 | 2,033.31 | 48 | 9.77 | 199.01 | 9.79 | 198.66 | 9.77 | -0.34 | -71.88 | 0 | 0 |
| 2025/07/28 | 41.6 | +0.8 | +3.48 | 267 | 1,103 | 38 | 14.23 | 156.17 | 14.16 | 157.62 | 14.29 | +1.46 | +382.89 | 0 | 0 |
| 2025/07/25 | 40.2 | -0.05 | -1.59 | 121 | 706.98 | 18 | 10.26 | 73.4 | 10.38 | 73.39 | 10.38 | -0.01 | -5.56 | 0 | 0 |
| 2025/07/24 | 40.85 | +0.15 | +0.37 | 194 | 790.14 | 35 | 18.08 | 142.77 | 18.07 | 142.91 | 18.09 | +0.14 | +38.57 | 0 | 0 |
| 2025/07/23 | 40.7 | +1 | +2.52 | 183 | 743.74 | 48 | 26.17 | 194.54 | 26.16 | 194.54 | 26.16 | -0.01 | -1.04 | 0 | 0 |
| 2025/07/22 | 39.7 | -1.2 | -2.93 | 264 | 1,061.03 | 41 | 15.53 | 165.28 | 15.58 | 165.91 | 15.64 | +0.64 | +154.88 | 0 | 0 |
| 2025/07/21 | 40.9 | +0.7 | +1.74 | 190 | 778.43 | 42 | 22.06 | 171.43 | 22.02 | 171.79 | 22.07 | +0.36 | +86.9 | 0 | 0 |
| 2025/07/18 | 40.2 | -0.4 | -0.99 | 176 | 706.98 | 31 | 17.66 | 124.75 | 17.65 | 124.93 | 17.67 | +0.17 | +56.45 | 0 | 0 |
| 2025/07/17 | 40.6 | +1.05 | +2.65 | 247 | 995.7 | 82 | 33.2 | 329.77 | 33.12 | 330.59 | 33.2 | +0.81 | +99.39 | 0 | 0 |
| 2025/07/16 | 39.55 | +0.35 | +0.89 | 398 | 1,587.9 | 127 | 31.89 | 505.74 | 31.85 | 506.3 | 31.88 | +0.56 | +44.09 | 0 | 0 |
| 2025/07/15 | 39.2 | +0.3 | +0.77 | 171 | 669.3 | 51 | 29.84 | 199.78 | 29.85 | 199.72 | 29.84 | -0.06 | -11.76 | 1 | 0.59 |
| 2025/07/14 | 38.9 | -0.5 | -1.27 | 180 | 702.68 | 25 | 13.88 | 97.54 | 13.88 | 97.6 | 13.89 | +0.06 | +24 | 0 | 0 |
| 2025/07/11 | 39.4 | +0.75 | +1.94 | 313 | 1,231.21 | 110 | 35.12 | 431.67 | 35.06 | 432.76 | 35.15 | +1.09 | +99.55 | 0 | 0 |
| 2025/07/10 | 38.65 | +0 | +0 | 341 | 1,317.17 | 84 | 24.66 | 325.39 | 24.7 | 324.8 | 24.66 | -0.59 | -70.83 | 0 | 0 |
| 2025/07/09 | 38.65 | +0.05 | +0.13 | 155 | 600.25 | 48 | 31 | 185.65 | 30.93 | 186.13 | 31.01 | +0.49 | +102.08 | 0 | 0 |
| 2025/07/08 | 38.6 | -0.6 | -1.53 | 579 | 2,214.37 | 129 | 22.29 | 493.83 | 22.3 | 496.81 | 22.44 | +2.98 | +230.62 | 0 | 0 |
| 2025/07/07 | 39.2 | -0.5 | -1.26 | 147 | 579.37 | 60 | 40.69 | 235.95 | 40.72 | 236.88 | 40.88 | +0.93 | +154.17 | 0 | 0 |
| 2025/07/04 | 39.7 | -1.1 | -2.7 | 366 | 1,464.17 | 29 | 7.92 | 116.14 | 7.93 | 117.05 | 7.99 | +0.91 | +313.79 | 0 | 0 |
| 2025/07/03 | 40.8 | +0.3 | +0.74 | 224 | 919.43 | 31 | 13.81 | 126.7 | 13.78 | 127.03 | 13.82 | +0.33 | +106.45 | 1 | 0.45 |
| 2025/07/02 | 40.5 | +0 | +0 | 158 | 639.23 | 32 | 20.31 | 129.97 | 20.33 | 129.84 | 20.31 | -0.13 | -40.62 | 0 | 0 |
| 2025/07/01 | 40.5 | -0.05 | -0.12 | 158 | 643.56 | 42 | 26.65 | 172.04 | 26.73 | 171.26 | 26.61 | -0.79 | -186.9 | 0 | 0 |
| 2025/06/30 | 40.55 | -0.8 | -1.93 | 140 | 571.47 | 19 | 13.58 | 77.56 | 13.57 | 77.86 | 13.62 | +0.3 | +157.89 | 0 | 0 |
| 2025/06/27 | 41.35 | -0.15 | -0.36 | 130 | 537.83 | 33 | 25.43 | 136.75 | 25.43 | 137.32 | 25.53 | +0.57 | +174.24 | 1 | 0.77 |
| 2025/06/26 | 41.5 | +0.3 | +0.73 | 178 | 743.35 | 41 | 23.07 | 170.75 | 22.97 | 171.5 | 23.07 | +0.76 | +185.37 | 0 | 0 |
| 2025/06/25 | 41.2 | -0.15 | -0.36 | 230 | 946.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 41.35 | +1.1 | +2.73 | 199 | 826.47 | 45 | 22.57 | 186.33 | 22.55 | 187.19 | 22.65 | +0.86 | +192.22 | 0 | 0 |
| 2025/06/23 | 40.25 | -0.9 | -2.19 | 236 | 944.89 | 31 | 13.15 | 123.95 | 13.12 | 124.22 | 13.15 | +0.27 | +85.48 | 0 | 0 |
| 2025/06/20 | 41.15 | -0.25 | -0.6 | 213 | 873.94 | 50 | 23.49 | 205.37 | 23.5 | 205.77 | 23.55 | +0.4 | +80 | 0 | 0 |
| 2025/06/19 | 41.4 | -1.1 | -2.59 | 209 | 869.57 | 13 | 6.21 | 54.04 | 6.21 | 54.28 | 6.24 | +0.24 | +188.46 | 0 | 0 |
| 2025/06/18 | 42.5 | +0.05 | +0.12 | 98 | 417.82 | 11 | 11.21 | 46.89 | 11.22 | 46.89 | 11.22 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 42.45 | +0.8 | +1.92 | 119 | 504.69 | 19 | 15.97 | 80.71 | 15.99 | 80.7 | 15.99 | -0.01 | -2.63 | 0 | 0 |
| 2025/06/16 | 41.65 | -0.1 | -0.24 | 225 | 934.97 | 36 | 15.99 | 149.28 | 15.97 | 150 | 16.04 | +0.72 | +200 | 0 | 0 |
| 2025/06/13 | 41.75 | -1.2 | -2.79 | 296 | 1,244.31 | 34 | 11.49 | 143.94 | 11.57 | 144.05 | 11.58 | +0.12 | +33.82 | 0 | 0 |
| 2025/06/12 | 42.95 | +0.45 | +1.06 | 91 | 388.49 | 12 | 13.26 | 51.4 | 13.23 | 51.47 | 13.25 | +0.07 | +58.33 | 0 | 0 |
| 2025/06/11 | 42.5 | +0.15 | +0.35 | 170 | 723.45 | 39 | 22.93 | 165.51 | 22.88 | 166.21 | 22.97 | +0.69 | +178.21 | 0 | 0 |
| 2025/06/10 | 42.35 | +0.4 | +0.95 | 271 | 1,147.63 | 86 | 31.74 | 364.01 | 31.72 | 364.35 | 31.75 | +0.34 | +38.95 | 0 | 0 |
| 2025/06/09 | 41.95 | -1.95 | -4.44 | 824 | 3,447.11 | 189 | 22.94 | 792.32 | 22.98 | 798.48 | 23.16 | +6.17 | +326.19 | 0 | 0 |
| 2025/06/06 | 43.9 | -0.45 | -1.01 | 179 | 793.49 | 35 | 19.53 | 155.25 | 19.57 | 155.4 | 19.58 | +0.14 | +41.43 | 0 | 0 |
| 2025/06/05 | 44.35 | -0.65 | -1.44 | 188 | 835.85 | 32 | 17.05 | 142.5 | 17.05 | 142.81 | 17.09 | +0.3 | +95.31 | 0 | 0 |
| 2025/06/04 | 45 | +1.1 | +2.51 | 177 | 796.34 | 40 | 22.59 | 179.66 | 22.56 | 180.11 | 22.62 | +0.45 | +112.5 | 0 | 0 |
| 2025/06/03 | 43.9 | +0 | +0 | 183 | 805.77 | 35 | 19.09 | 153.81 | 19.09 | 154.21 | 19.14 | +0.4 | +114.29 | 0 | 0 |
| 2025/06/02 | 43.9 | -1.5 | -3.3 | 288 | 1,267.84 | 47 | 16.32 | 205.4 | 16.2 | 209.35 | 16.51 | +3.96 | +842.55 | 0 | 0 |
| 2025/05/29 | 45.4 | -0.25 | -0.55 | 176 | 799.49 | 18 | 10.24 | 81.94 | 10.25 | 82 | 10.26 | +0.06 | +33.33 | 0 | 0 |
| 2025/05/28 | 45.65 | -0.35 | -0.76 | 162 | 743.18 | 36 | 22.25 | 165.38 | 22.25 | 165.6 | 22.28 | +0.23 | +62.5 | 0 | 0 |
| 2025/05/27 | 46 | -0.8 | -1.71 | 264 | 1,226.32 | 63 | 23.83 | 292.45 | 23.85 | 293.36 | 23.92 | +0.91 | +144.44 | 0 | 0 |
| 2025/05/26 | 46.8 | -0.8 | -1.68 | 219 | 1,027.46 | 59 | 26.93 | 276.93 | 26.95 | 277.01 | 26.96 | +0.08 | +13.56 | 0 | 0 |
| 2025/05/23 | 47.6 | -0.15 | -0.31 | 94 | 450.94 | 16 | 17 | 76.72 | 17.01 | 76.59 | 16.98 | -0.13 | -81.25 | 0 | 0 |
| 2025/05/22 | 47.75 | -0.8 | -1.65 | 184 | 880.51 | 28 | 15.2 | 133.69 | 15.18 | 134 | 15.22 | +0.31 | +110.71 | 0 | 0 |
| 2025/05/21 | 48.55 | +0.45 | +0.94 | 141 | 683.75 | 43 | 30.48 | 207.82 | 30.4 | 208.76 | 30.53 | +0.94 | +217.44 | 0 | 0 |
| 2025/05/20 | 48.1 | +0.1 | +0.21 | 107 | 514.85 | 18 | 16.86 | 86.89 | 16.88 | 86.92 | 16.88 | +0.03 | +13.89 | 0 | 0 |
| 2025/05/19 | 48 | -1.3 | -2.64 | 198 | 961.31 | 28 | 14.11 | 136.22 | 14.17 | 136.21 | 14.17 | -0.01 | -5.36 | 0 | 0 |
| 2025/05/16 | 49.3 | +0.25 | +0.51 | 232 | 1,136.61 | 81 | 34.86 | 396.51 | 34.89 | 396.94 | 34.92 | +0.43 | +53.7 | 0 | 0 |
| 2025/05/15 | 49.05 | -1.05 | -2.1 | 215 | 1,061.98 | 37 | 17.17 | 182.8 | 17.21 | 182.72 | 17.21 | -0.09 | -22.97 | 0 | 0 |
| 2025/05/14 | 50.1 | +0.65 | +1.31 | 482 | 2,422.37 | 207 | 42.98 | 1,043.56 | 43.08 | 1,041.19 | 42.98 | -2.37 | -114.49 | 1 | 0.21 |
| 2025/05/13 | 49.45 | -0.35 | -0.7 | 306 | 1,522.54 | 88 | 28.8 | 439.61 | 28.87 | 439.05 | 28.84 | -0.56 | -64.2 | 0 | 0 |
| 2025/05/12 | 49.8 | +0.6 | +1.22 | 176 | 874.48 | 23 | 13.06 | 114.02 | 13.04 | 114.2 | 13.06 | +0.18 | +80.43 | 0 | 0 |
| 2025/05/09 | 49.2 | +0.1 | +0.2 | 301 | 1,474.55 | 123 | 40.9 | 602.64 | 40.87 | 603.04 | 40.9 | +0.4 | +32.52 | 1 | 0.33 |
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。
