2497
40.6
TWD+1.05 (2.65%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為127張，佔整體市場成交張數的31.89%。當日現股當沖之總損益為+5,600元、每張平均損益則為+44元。
開盤價
39.3
收盤價
40.6
當日範圍
39.3 - 40.8
成交張數
247
開盤價(昨)
39.25
收盤價(昨)
39.55
昨日範圍
39.25 - 40.25
成交張數(昨)
398
成交金額
995.68萬
成交金額(昨)
1586.80萬
52週範圍
38.6 - 89
發行股數
1億
市值
50億
現股當沖－歷史逐日資訊
開盤價
39.3
收盤價
40.6
成交張數
247
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 |
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。
