2497
46.5
TWD-1.10 (-2.31%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為71張，佔整體市場成交張數的21.33%。當日現股當沖之總損益為-500元、每張平均損益則為-7元。
開盤價
47.8
收盤價
46.5
當日範圍
45.7 - 47.8
成交張數
293
開盤價(昨)
48.25
收盤價(昨)
47.6
昨日範圍
47.6 - 48.9
成交張數(昨)
333
成交金額
1357.85萬
成交金額(昨)
1598.14萬
52週範圍
38.05 - 62.7
發行股數
1億
市值
55億
現股當沖－歷史逐日資訊
開盤價
47.8
收盤價
46.5
成交張數
293
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(%) | ||||||
| 2026/02/05 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2026/01/28 | 52 | +0 | +0 | 386 | 2,010.65 | 90 | 23.33 | 469.18 | 23.33 | 469.54 | 23.35 | +0.36 | +40 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.24 |
| 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 | 1 | 0.08 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 11 | 0.99 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.04 |
| 2025/12/30 | -- | -- | -- | -- | -- | 0 | 0 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/11/12 | 42 | +0.8 | +1.94 | 242 | 1,014.78 | 76 | 31.4 | 318.14 | 31.35 | 319.84 | 31.52 | +1.7 | +223.03 | 0 | 0 |
| 2025/11/11 | 41.2 | -0.8 | -1.9 | 277 | 1,148.53 | 80 | 28.92 | 333.19 | 29.01 | 331.98 | 28.9 | -1.22 | -151.88 | 0 | 0 |
| 2025/11/10 | 42 | +0 | +0 | 138 | 575.42 | 34 | 24.66 | 141.94 | 24.67 | 142.28 | 24.73 | +0.35 | +102.94 | 0 | 0 |
| 2025/11/07 | 42 | -1.2 | -2.78 | 137 | 577.8 | 50 | 36.53 | 211.47 | 36.6 | 211.34 | 36.58 | -0.12 | -25 | 0 | 0 |
| 2025/11/06 | 43.2 | +0.9 | +2.13 | 123 | 523.81 | 36 | 29.24 | 152.71 | 29.15 | 153.63 | 29.33 | +0.92 | +255.56 | 0 | 0 |
| 2025/11/05 | 42.3 | -0.9 | -2.08 | 171 | 723.36 | 40 | 23.44 | 169.44 | 23.42 | 170.03 | 23.51 | +0.6 | +150 | 0 | 0 |
| 2025/11/04 | 43.2 | -0.8 | -1.82 | 167 | 731.27 | 30 | 17.92 | 131.18 | 17.94 | 131.16 | 17.94 | -0.01 | -5 | 0 | 0 |
| 2025/11/03 | 44 | -0.05 | -0.11 | 213 | 941.41 | 39 | 18.3 | 171.99 | 18.27 | 172.5 | 18.32 | +0.52 | +133.33 | 0 | 0 |
| 2025/10/31 | 44.05 | -0.15 | -0.34 | 108 | 478.39 | 10 | 9.24 | 44.3 | 9.26 | 44.34 | 9.27 | +0.04 | +40 | 0 | 0 |
| 2025/10/30 | 44.2 | -1.2 | -2.64 | 344 | 1,536.38 | 136 | 39.53 | 606.86 | 39.5 | 609.93 | 39.7 | +3.07 | +225.74 | 0 | 0 |
| 2025/10/29 | 45.4 | -0.65 | -1.41 | 173 | 788.6 | 27 | 15.65 | 123.55 | 15.67 | 123.77 | 15.69 | +0.21 | +79.63 | 0 | 0 |
| 2025/10/28 | 46.05 | +0.25 | +0.55 | 286 | 1,312.3 | 81 | 28.27 | 369.38 | 28.15 | 371.73 | 28.33 | +2.34 | +288.89 | 0 | 0 |
| 2025/10/27 | 45.8 | +0.2 | +0.44 | 249 | 1,137.54 | 57 | 22.85 | 258.38 | 22.71 | 260.69 | 22.92 | +2.31 | +404.39 | 0 | 0 |
| 2025/10/23 | 45.6 | +0.65 | +1.45 | 385 | 1,765.34 | 152 | 39.43 | 696.3 | 39.44 | 697.54 | 39.51 | +1.24 | +81.58 | 0 | 0 |
| 2025/10/22 | 44.95 | +0.25 | +0.56 | 142 | 638.72 | 27 | 18.97 | 121.05 | 18.95 | 121.04 | 18.95 | -0.01 | -3.7 | 0 | 0 |
| 2025/10/21 | 44.7 | +1.15 | +2.64 | 302 | 1,346.81 | 75 | 24.84 | 332.22 | 24.67 | 334.25 | 24.82 | +2.03 | +270.67 | 0 | 0 |
| 2025/10/20 | 43.55 | -0.45 | -1.02 | 265 | 1,150.08 | 52 | 19.64 | 225.25 | 19.59 | 226.59 | 19.7 | +1.34 | +257.69 | 0 | 0 |
| 2025/10/17 | 44 | -0.05 | -0.11 | 159 | 703.84 | 38 | 23.86 | 168.21 | 23.9 | 167.84 | 23.85 | -0.36 | -96.05 | 0 | 0 |
| 2025/10/16 | 44.05 | -0.15 | -0.34 | 322 | 1,418.11 | 43 | 13.34 | 189.22 | 13.34 | 189.63 | 13.37 | +0.41 | +95.35 | 0 | 0 |
| 2025/10/15 | 44.2 | -0.4 | -0.9 | 233 | 1,036.63 | 58 | 24.86 | 258.37 | 24.92 | 258.24 | 24.91 | -0.13 | -22.41 | 0 | 0 |
| 2025/10/14 | 44.6 | -1 | -2.19 | 241 | 1,091.21 | 61 | 25.33 | 276.82 | 25.37 | 277.93 | 25.47 | +1.1 | +181.15 | 0 | 0 |
| 2025/10/13 | 45.6 | -1.75 | -3.7 | 538 | 2,435.68 | 176 | 32.69 | 796.27 | 32.69 | 797.59 | 32.75 | +1.31 | +74.72 | 0 | 0 |
| 2025/10/09 | 47.35 | -1.15 | -2.37 | 766 | 3,647.82 | 129 | 16.83 | 614.58 | 16.85 | 616.9 | 16.91 | +2.32 | +179.84 | 0 | 0 |
| 2025/10/08 | 48.5 | +0 | +0 | 356 | 1,729.23 | 124 | 34.83 | 602.15 | 34.82 | 601.37 | 34.78 | -0.79 | -63.31 | 0 | 0 |
| 2025/10/07 | 48.5 | -0.65 | -1.32 | 896 | 4,251.35 | 523 | 58.37 | 2,478.11 | 58.29 | 2,479.47 | 58.32 | +1.35 | +25.91 | 0 | 0 |
| 2025/10/03 | 49.15 | +1.2 | +2.5 | 455 | 2,226.25 | 92 | 20.24 | 449.79 | 20.2 | 449.44 | 20.19 | -0.35 | -38.04 | 0 | 0 |
| 2025/10/02 | 47.95 | -1.2 | -2.44 | 428 | 2,062.14 | 103 | 24.09 | 497.66 | 24.13 | 499.29 | 24.21 | +1.62 | +157.77 | 0 | 0 |
| 2025/10/01 | 49.15 | +0.25 | +0.51 | 190 | 932.86 | 53 | 27.83 | 260.23 | 27.9 | 259.72 | 27.84 | -0.51 | -96.23 | 0 | 0 |
| 2025/09/30 | 48.9 | +0.75 | +1.56 | 382 | 1,849.89 | 143 | 37.42 | 689.17 | 37.25 | 690.33 | 37.32 | +1.15 | +80.42 | 0 | 0 |
| 2025/09/26 | 48.15 | -0.4 | -0.82 | 591 | 2,845.42 | 176 | 29.78 | 847.94 | 29.8 | 851.38 | 29.92 | +3.44 | +195.17 | 2 | 0.34 |
| 2025/09/25 | 48.55 | +0.4 | +0.83 | 536 | 2,627.36 | 228 | 42.57 | 1,118.62 | 42.58 | 1,118.57 | 42.57 | -0.06 | -2.63 | 4 | 0.75 |
| 2025/09/24 | 48.15 | -0.45 | -0.93 | 398 | 1,923.61 | 56 | 14.06 | 270.74 | 14.07 | 270.92 | 14.08 | +0.18 | +32.14 | 0 | 0 |
| 2025/09/23 | 48.6 | -0.25 | -0.51 | 610 | 2,973.57 | 321 | 52.63 | 1,566.78 | 52.69 | 1,567.39 | 52.71 | +0.61 | +19 | 0 | 0 |
| 2025/09/22 | 48.85 | +0.25 | +0.51 | 659 | 3,237.7 | 272 | 41.29 | 1,340.33 | 41.4 | 1,338.22 | 41.33 | -2.1 | -77.39 | 0 | 0 |
| 2025/09/19 | 48.6 | +0.1 | +0.21 | 1,304 | 6,469.72 | 708 | 54.29 | 3,519.3 | 54.4 | 3,516.33 | 54.35 | -2.97 | -41.95 | 0 | 0 |
| 2025/09/18 | 48.5 | -0.6 | -1.22 | 605 | 2,951.04 | 83 | 13.72 | 405.62 | 13.75 | 407.11 | 13.8 | +1.49 | +178.92 | 0 | 0 |
| 2025/09/17 | 49.1 | +0.2 | +0.41 | 981 | 4,844.82 | 273 | 27.83 | 1,345.06 | 27.76 | 1,343.62 | 27.73 | -1.44 | -52.75 | 0 | 0 |
| 2025/09/16 | 48.9 | +0.45 | +0.93 | 492 | 2,398.36 | 111 | 22.57 | 539.56 | 22.5 | 541.37 | 22.57 | +1.81 | +163.06 | 0 | 0 |
| 2025/09/15 | 48.45 | +0.5 | +1.04 | 366 | 1,774.15 | 128 | 34.95 | 620.5 | 34.97 | 619.8 | 34.94 | -0.69 | -54.3 | 0 | 0 |
| 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 |
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。
