2497
43.9
TWD-0.45 (-1.01%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的19.53%。當日現股當沖之總損益為+1,450元、每張平均損益則為+41元。
開盤價
44.35
收盤價
43.9
當日範圍
43.85 - 44.8
成交張數
179
開盤價(昨)
45.05
收盤價(昨)
44.35
昨日範圍
44.2 - 45.05
成交張數(昨)
188
成交金額
792.74萬
成交金額(昨)
837.28萬
52週範圍
39.05 - 89
發行股數
1億
市值
54億
現股當沖－歷史逐日資訊
開盤價
44.35
收盤價
43.9
成交張數
179
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/05/08 | 49.1 | +0.15 | +0.31 | 335 | 1,650.3 | 92 | 27.47 | 453.06 | 27.45 | 453.61 | 27.49 | +0.55 | +59.24 | 0 | 0 |
| 2025/05/07 | 48.95 | +1.25 | +2.62 | 475 | 2,330.88 | 213 | 44.84 | 1,044.7 | 44.82 | 1,047.58 | 44.94 | +2.88 | +134.98 | 0 | 0 |
| 2025/05/06 | 47.7 | +0.7 | +1.49 | 141 | 667.07 | 27 | 19.18 | 127.39 | 19.1 | 128.21 | 19.22 | +0.82 | +303.7 | 0 | 0 |
| 2025/05/05 | 47 | -2.3 | -4.67 | 359 | 1,708.76 | 108 | 30.08 | 513.63 | 30.06 | 515.71 | 30.18 | +2.08 | +192.13 | 0 | 0 |
| 2025/05/02 | 49.3 | +1.05 | +2.18 | 382 | 1,895.3 | 135 | 35.34 | 668.1 | 35.25 | 671.01 | 35.4 | +2.92 | +215.93 | 0 | 0 |
| 2025/04/30 | 48.25 | +0.25 | +0.52 | 290 | 1,403.45 | 83 | 28.61 | 400.73 | 28.55 | 401.72 | 28.62 | +0.99 | +119.28 | 0 | 0 |
| 2025/04/29 | 48 | +0.65 | +1.37 | 413 | 1,980.51 | 81 | 19.59 | 386.38 | 19.51 | 388.33 | 19.61 | +1.95 | +240.74 | 0 | 0 |
| 2025/04/28 | 47.35 | +1 | +2.16 | 422 | 1,991.88 | 78 | 18.48 | 366.27 | 18.39 | 367.75 | 18.46 | +1.48 | +189.1 | 0 | 0 |
| 2025/04/25 | 46.35 | +1.05 | +2.32 | 408 | 1,880.49 | 124 | 30.42 | 570.78 | 30.35 | 572.84 | 30.46 | +2.05 | +165.32 | 0 | 0 |
| 2025/04/24 | 45.3 | +0.95 | +2.14 | 1,275 | 5,936.75 | 720 | 56.46 | 3,368.07 | 56.73 | 3,351.22 | 56.45 | -16.85 | -234.03 | 1 | 0.08 |
| 2025/04/23 | 44.35 | +0.5 | +1.14 | 173 | 773.27 | 51 | 29.47 | 227.39 | 29.41 | 227.94 | 29.48 | +0.56 | +108.82 | 0 | 0 |
| 2025/04/22 | 43.85 | -0.05 | -0.11 | 145 | 632.4 | 40 | 27.64 | 174.62 | 27.61 | 174.78 | 27.64 | +0.16 | +40 | 0 | 0 |
| 2025/04/21 | 43.9 | -1.4 | -3.09 | 173 | 767.26 | 37 | 21.43 | 165.03 | 21.51 | 166.23 | 21.67 | +1.21 | +325.68 | 0 | 0 |
| 2025/04/18 | 45.3 | -0.15 | -0.33 | 112 | 511.69 | 29 | 25.78 | 132.01 | 25.8 | 131.92 | 25.78 | -0.1 | -32.76 | 0 | 0 |
| 2025/04/17 | 45.45 | +0.1 | +0.22 | 234 | 1,066.5 | 62 | 26.45 | 281.44 | 26.39 | 282.52 | 26.49 | +1.09 | +175.81 | 0 | 0 |
| 2025/04/16 | 45.35 | -1.25 | -2.68 | 357 | 1,635.73 | 128 | 35.83 | 585.36 | 35.79 | 588.39 | 35.97 | +3.04 | +237.11 | 0 | 0 |
| 2025/04/15 | 46.6 | +2.5 | +5.67 | 828 | 3,808.12 | 428 | 51.66 | 1,961.22 | 51.5 | 1,968.51 | 51.69 | +7.29 | +170.21 | 1 | 0.12 |
| 2025/04/14 | 44.1 | -0.05 | -0.11 | 518 | 2,317.48 | 222 | 42.86 | 994.4 | 42.91 | 994.13 | 42.9 | -0.27 | -12.16 | 0 | 0 |
| 2025/04/11 | 44.15 | +1.2 | +2.79 | 633 | 2,746.83 | 105 | 16.6 | 454.31 | 16.54 | 457.45 | 16.65 | +3.14 | +299.05 | 4 | 0.63 |
| 2025/04/10 | 42.95 | +3.9 | +9.99 | 591 | 2,539.54 | 7 | 1.18 | 30.05 | 1.18 | 30.05 | 1.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 39.05 | -2.95 | -7.02 | 1,582 | 6,362.86 | 349 | 22.07 | 1,418.15 | 22.29 | 1,409.04 | 22.14 | -9.12 | -261.17 | 0 | 0 |
| 2025/04/08 | 42 | -4.65 | -9.97 | 1,350 | 5,671.48 | 69 | 5.11 | 290.19 | 5.12 | 290.18 | 5.12 | -0.01 | -0.72 | 0 | 0 |
| 2025/04/07 | 46.65 | -5.15 | -9.94 | 177 | 826.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 51.8 | -0.2 | -0.38 | 198 | 1,025.99 | 39 | 19.71 | 201.82 | 19.67 | 202.67 | 19.75 | +0.85 | +217.95 | 0 | 0 |
| 2025/04/01 | 52 | +0.7 | +1.36 | 219 | 1,140.81 | 59 | 26.91 | 306.01 | 26.82 | 307.31 | 26.94 | +1.3 | +220.34 | 0 | 0 |
| 2025/03/31 | 51.3 | -2.6 | -4.82 | 724 | 3,724.01 | 221 | 30.52 | 1,136.44 | 30.52 | 1,137.11 | 30.53 | +0.67 | +30.32 | 0 | 0 |
| 2025/03/28 | 53.9 | -2.9 | -5.11 | 728 | 3,974.81 | 187 | 25.69 | 1,022.34 | 25.72 | 1,028.7 | 25.88 | +6.36 | +340.11 | 0 | 0 |
| 2025/03/27 | 56.8 | -0.6 | -1.05 | 292 | 1,670.14 | 50 | 17.1 | 285.44 | 17.09 | 285.85 | 17.12 | +0.41 | +82 | 0 | 0 |
| 2025/03/26 | 57.4 | -0.3 | -0.52 | 246 | 1,420.01 | 46 | 18.74 | 266.12 | 18.74 | 267.04 | 18.81 | +0.92 | +200 | 0 | 0 |
| 2025/03/25 | 57.7 | -0.5 | -0.86 | 248 | 1,441.1 | 72 | 28.98 | 418.27 | 29.02 | 418.61 | 29.05 | +0.34 | +47.22 | 0 | 0 |
| 2025/03/24 | 58.2 | -1.2 | -2.02 | 205 | 1,202.76 | 33 | 16.13 | 194.67 | 16.19 | 193.6 | 16.1 | -1.07 | -324.24 | 0 | 0 |
| 2025/03/21 | 59.4 | -0.5 | -0.83 | 192 | 1,146.01 | 30 | 15.62 | 178.6 | 15.58 | 179.04 | 15.62 | +0.44 | +146.67 | 0 | 0 |
| 2025/03/20 | 59.9 | +1 | +1.7 | 302 | 1,808.92 | 46 | 15.21 | 274.76 | 15.19 | 275.17 | 15.21 | +0.41 | +89.13 | 0 | 0 |
| 2025/03/19 | 58.9 | -0.7 | -1.17 | 195 | 1,150.36 | 31 | 15.89 | 182.75 | 15.89 | 182.87 | 15.9 | +0.12 | +38.71 | 0 | 0 |
| 2025/03/18 | 59.6 | +0 | +0 | 363 | 2,161.11 | 112 | 30.89 | 668.94 | 30.95 | 667.29 | 30.88 | -1.65 | -147.32 | 0 | 0 |
| 2025/03/17 | 59.6 | +0.7 | +1.19 | 221 | 1,313.98 | 32 | 14.48 | 190.07 | 14.47 | 190.59 | 14.5 | +0.52 | +162.5 | 0 | 0 |
| 2025/03/14 | 58.9 | +1 | +1.73 | 433 | 2,524.91 | 151 | 34.88 | 880.84 | 34.89 | 881.95 | 34.93 | +1.11 | +73.51 | 0 | 0 |
| 2025/03/13 | 57.9 | +0.6 | +1.05 | 789 | 4,680.49 | 426 | 53.96 | 2,523.99 | 53.93 | 2,520.66 | 53.85 | -3.33 | -78.17 | 1 | 0.13 |
| 2025/03/12 | 57.3 | -0.1 | -0.17 | 258 | 1,482.66 | 59 | 22.89 | 338.94 | 22.86 | 339.58 | 22.9 | +0.64 | +108.47 | 0 | 0 |
| 2025/03/11 | 57.4 | -1 | -1.71 | 466 | 2,655.65 | 156 | 33.5 | 889.44 | 33.49 | 890.42 | 33.53 | +0.98 | +62.82 | 0 | 0 |
| 2025/03/10 | 58.4 | -0.2 | -0.34 | 241 | 1,413.15 | 47 | 19.51 | 276.03 | 19.53 | 276.05 | 19.53 | +0.02 | +4.26 | 0 | 0 |
| 2025/03/07 | 58.6 | -1.6 | -2.66 | 503 | 2,971.79 | 88 | 17.51 | 523.94 | 17.63 | 519.77 | 17.49 | -4.17 | -473.86 | 0 | 0 |
| 2025/03/06 | 60.2 | -1.3 | -2.11 | 694 | 4,233.91 | 285 | 41.04 | 1,740.17 | 41.1 | 1,738.25 | 41.06 | -1.92 | -67.37 | 0 | 0 |
| 2025/03/05 | 61.5 | +2.9 | +4.95 | 713 | 4,350.7 | 244 | 34.23 | 1,485.62 | 34.15 | 1,491.54 | 34.28 | +5.92 | +242.62 | 0 | 0 |
| 2025/03/04 | 58.6 | +0.4 | +0.69 | 320 | 1,856.57 | 93 | 29.07 | 537.18 | 28.93 | 544.24 | 29.31 | +7.06 | +759.14 | 0 | 0 |
| 2025/03/03 | 58.2 | -1.8 | -3 | 505 | 2,974.5 | 87 | 17.22 | 516.28 | 17.36 | 513.52 | 17.26 | -2.76 | -317.24 | 0 | 0 |
| 2025/02/27 | 60 | -0.4 | -0.66 | 309 | 1,862.35 | 60 | 19.45 | 363.57 | 19.52 | 363.48 | 19.52 | -0.09 | -15 | 0 | 0 |
| 2025/02/26 | 60.4 | -0.5 | -0.82 | 278 | 1,678.63 | 41 | 14.77 | 248.2 | 14.79 | 248.48 | 14.8 | +0.28 | +68.29 | 0 | 0 |
| 2025/02/25 | 60.9 | -0.8 | -1.3 | 371 | 2,272.45 | 48 | 12.92 | 293.51 | 12.92 | 294.06 | 12.94 | +0.55 | +114.58 | 0 | 0 |
| 2025/02/24 | 61.7 | -0.3 | -0.48 | 376 | 2,326.67 | 78 | 20.75 | 482.93 | 20.76 | 483.25 | 20.77 | +0.32 | +41.03 | 0 | 0 |
| 2025/02/21 | 62 | +0.2 | +0.32 | 328 | 2,028.96 | 75 | 22.87 | 464.33 | 22.89 | 464.3 | 22.88 | -0.03 | -4 | 0 | 0 |
| 2025/02/20 | 61.8 | -0.7 | -1.12 | 417 | 2,596.65 | 112 | 26.87 | 699.78 | 26.95 | 699.51 | 26.94 | -0.27 | -24.11 | 0 | 0 |
| 2025/02/19 | 62.5 | +0.5 | +0.81 | 532 | 3,325.78 | 129 | 24.26 | 807.08 | 24.27 | 807.4 | 24.28 | +0.32 | +24.81 | 0 | 0 |
| 2025/02/18 | 62 | -0.7 | -1.12 | 473 | 2,940.68 | 107 | 22.64 | 666.01 | 22.65 | 666.11 | 22.65 | +0.1 | +9.35 | 0 | 0 |
| 2025/02/17 | 62.7 | +0.6 | +0.97 | 871 | 5,483.64 | 230 | 26.39 | 1,446.37 | 26.38 | 1,446.45 | 26.38 | +0.08 | +3.48 | 0 | 0 |
| 2025/02/14 | 62.1 | +0.2 | +0.32 | 379 | 2,342.22 | 117 | 30.88 | 723.34 | 30.88 | 723.62 | 30.89 | +0.28 | +23.93 | 0 | 0 |
| 2025/02/13 | 61.9 | +0.2 | +0.32 | 682 | 4,215.61 | 201 | 29.49 | 1,243.68 | 29.5 | 1,245.22 | 29.54 | +1.54 | +76.62 | 1 | 0.15 |
| 2025/02/12 | 61.7 | -0.1 | -0.16 | 1,067 | 6,633 | 315 | 29.53 | 1,956.18 | 29.49 | 1,959.02 | 29.53 | +2.84 | +90.16 | 1 | 0.09 |
| 2025/02/11 | 61.8 | +1.5 | +2.49 | 1,490 | 9,232.84 | 571 | 38.32 | 3,523.94 | 38.17 | 3,546.99 | 38.42 | +23.05 | +403.68 | 0 | 0 |
| 2025/02/10 | 60.3 | -1.1 | -1.79 | 672 | 4,052.97 | 179 | 26.64 | 1,079.85 | 26.64 | 1,081.84 | 26.69 | +1.99 | +111.17 | 0 | 0 |
| 2025/02/07 | 61.4 | +1.5 | +2.5 | 1,167 | 7,084.68 | 404 | 34.61 | 2,449.54 | 34.58 | 2,450.49 | 34.59 | +0.95 | +23.51 | 0 | 0 |
| 2025/02/06 | 59.9 | +2 | +3.45 | 1,263 | 7,562.91 | 387 | 30.65 | 2,312.77 | 30.58 | 2,322.74 | 30.71 | +9.97 | +257.62 | 2 | 0.16 |
| 2025/02/05 | 57.9 | +0.5 | +0.87 | 413 | 2,392.3 | 138 | 33.41 | 799.39 | 33.42 | 800.19 | 33.45 | +0.8 | +57.97 | 0 | 0 |
| 2025/02/04 | 57.4 | +0 | +0 | 243 | 1,389.75 | 53 | 21.8 | 303.07 | 21.81 | 304.03 | 21.88 | +0.96 | +181.13 | 0 | 0 |
| 2025/02/03 | 57.4 | -0.9 | -1.54 | 300 | 1,719.94 | 101 | 33.65 | 578.75 | 33.65 | 580.65 | 33.76 | +1.9 | +188.12 | 0 | 0 |
| 2025/01/22 | 58.3 | -0.2 | -0.34 | 246 | 1,434.98 | 63 | 25.61 | 367.28 | 25.59 | 368.65 | 25.69 | +1.37 | +217.46 | 0 | 0 |
| 2025/01/21 | 58.5 | -1 | -1.68 | 261 | 1,536.49 | 51 | 19.54 | 301.1 | 19.6 | 299.57 | 19.5 | -1.53 | -300 | 0 | 0 |
| 2025/01/20 | 59.5 | +1 | +1.71 | 293 | 1,727.73 | 63 | 21.53 | 370.16 | 21.42 | 372.11 | 21.54 | +1.95 | +309.52 | 0 | 0 |
| 2025/01/17 | 58.5 | -0.4 | -0.68 | 305 | 1,794.1 | 97 | 31.8 | 570.45 | 31.8 | 570.67 | 31.81 | +0.22 | +22.68 | 0 | 0 |
| 2025/01/16 | 58.9 | +0.7 | +1.2 | 573 | 3,398.5 | 245 | 42.73 | 1,450.38 | 42.68 | 1,451.52 | 42.71 | +1.14 | +46.53 | 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。
