4564
16.8
TWD-0.50 (-2.89%)
2026.02.06收盤
元翎－現股當沖
元翎最新現股當沖狀況
整理元翎最新(2026/02/05) 當沖狀況。整體成交張數為312張，佔整體市場成交張數的26.04%。當日現股當沖之總損益為-1.56萬元、每張平均損益則為-50元。
開盤價
17.2
收盤價
16.8
當日範圍
16.7 - 17.2
成交張數
642
開盤價(昨)
17.4
收盤價(昨)
17.3
昨日範圍
17.25 - 17.85
成交張數(昨)
1,198
成交金額
1084.41萬
成交金額(昨)
2100.04萬
52週範圍
14.5 - 24.1
發行股數
2億
市值
39億
現股當沖－歷史逐日資訊
開盤價
17.2
收盤價
16.8
成交張數
642
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 | 17.3 | -0.2 | -1.14 | 1,198 | 2,100.72 | 312 | 26.04 | 547.24 | 26.05 | 545.67 | 25.98 | -1.56 | -50.16 | 0 | 0 |
| 2026/02/04 | 17.5 | +0.05 | +0.29 | 585 | 1,013.89 | 170 | 29.06 | 295.45 | 29.14 | 295.32 | 29.13 | -0.12 | -7.35 | 0 | 0 |
| 2026/02/03 | 17.45 | +0.35 | +2.05 | 1,502 | 2,613.27 | 392 | 26.1 | 680.34 | 26.03 | 682.25 | 26.11 | +1.92 | +48.85 | 0 | 0 |
| 2026/02/02 | 17.1 | +0.85 | +5.23 | 1,937 | 3,313.79 | 487 | 25.14 | 830.03 | 25.05 | 832.22 | 25.11 | +2.19 | +44.97 | 1 | 0.05 |
| 2026/01/30 | 16.25 | -0.5 | -2.99 | 996 | 1,620.29 | 82 | 8.24 | 133.71 | 8.25 | 133.72 | 8.25 | +0.01 | +1.22 | 0 | 0 |
| 2026/01/29 | 16.75 | -0.35 | -2.05 | 697 | 1,167.16 | 146 | 20.94 | 244.59 | 20.96 | 245.62 | 21.04 | +1.02 | +69.86 | 0 | 0 |
| 2026/01/28 | 17.1 | +0.45 | +2.7 | 1,091 | 1,847.08 | 137 | 12.55 | 231.09 | 12.51 | 231.35 | 12.53 | +0.26 | +18.98 | 0 | 0 |
| 2026/01/27 | 16.65 | -0.35 | -2.06 | 1,269 | 2,110.73 | 90 | 7.09 | 150 | 7.11 | 151.67 | 7.19 | +1.67 | +185.56 | 0 | 0 |
| 2026/01/26 | 17 | +0.2 | +1.19 | 808 | 1,369.95 | 45 | 5.57 | 75.95 | 5.54 | 76.48 | 5.58 | +0.54 | +118.89 | 0 | 0 |
| 2026/01/23 | 16.8 | -0.05 | -0.3 | 639 | 1,067.91 | 90 | 14.09 | 150.7 | 14.11 | 150.56 | 14.1 | -0.14 | -15.56 | 0 | 0 |
| 2026/01/22 | 16.85 | -0.3 | -1.75 | 1,222 | 2,065.47 | 169 | 13.83 | 286.07 | 13.85 | 286.32 | 13.86 | +0.26 | +15.09 | 0 | 0 |
| 2026/01/21 | 17.15 | -0.1 | -0.58 | 953 | 1,637.06 | 194 | 20.36 | 332.49 | 20.31 | 332.97 | 20.34 | +0.48 | +25 | 0 | 0 |
| 2026/01/20 | 17.25 | -0.35 | -1.99 | 851 | 1,484.18 | 171 | 20.08 | 299.71 | 20.19 | 299.52 | 20.18 | -0.19 | -11.11 | 0 | 0 |
| 2026/01/19 | 17.6 | +0.35 | +2.03 | 947 | 1,662.17 | 154 | 16.25 | 268.23 | 16.14 | 270.43 | 16.27 | +2.2 | +142.86 | 1 | 0.11 |
| 2026/01/16 | 17.25 | -0.5 | -2.82 | 927 | 1,615.25 | 207 | 22.33 | 361.57 | 22.39 | 362.41 | 22.44 | +0.83 | +40.34 | 0 | 0 |
| 2026/01/15 | 17.75 | +0.3 | +1.72 | 1,418 | 2,508.79 | 487 | 34.34 | 862.32 | 34.37 | 860.86 | 34.31 | -1.46 | -29.98 | 2 | 0.14 |
| 2026/01/14 | 17.45 | +0.8 | +4.8 | 1,953 | 3,346.35 | 368 | 18.84 | 626.62 | 18.73 | 634.42 | 18.96 | +7.79 | +211.82 | 0 | 0 |
| 2026/01/13 | 16.65 | -0.3 | -1.77 | 1,684 | 2,823.06 | 371 | 22.02 | 621.39 | 22.01 | 625.06 | 22.14 | +3.67 | +98.92 | 0 | 0 |
| 2026/01/12 | 16.95 | -0.25 | -1.45 | 1,312 | 2,265.16 | 253 | 19.28 | 436.69 | 19.28 | 436.79 | 19.28 | +0.1 | +3.95 | 0 | 0 |
| 2026/01/09 | 17.2 | +0 | +0 | 367 | 629.76 | 90 | 24.54 | 154.48 | 24.53 | 154.36 | 24.51 | -0.12 | -13.33 | 0 | 0 |
| 2026/01/08 | 17.2 | +0 | +0 | 351 | 606.44 | 70 | 19.94 | 120.83 | 19.92 | 120.91 | 19.94 | +0.08 | +11.43 | 0 | 0 |
| 2026/01/07 | 17.2 | +0 | +0 | 565 | 969.25 | 59 | 10.44 | 101.01 | 10.42 | 101.5 | 10.47 | +0.49 | +83.05 | 0 | 0 |
| 2026/01/06 | 17.2 | -0.2 | -1.15 | 739 | 1,273.23 | 179 | 24.21 | 309.05 | 24.27 | 308.47 | 24.23 | -0.57 | -32.12 | 0 | 0 |
| 2026/01/05 | 17.4 | +0.15 | +0.87 | 671 | 1,156.95 | 146 | 21.77 | 251.68 | 21.75 | 251.57 | 21.74 | -0.11 | -7.53 | 0 | 0 |
| 2026/01/02 | 17.25 | -0.2 | -1.15 | 659 | 1,145.05 | 169 | 25.63 | 294.06 | 25.68 | 293.06 | 25.59 | -1 | -59.47 | 0 | 0 |
| 2025/12/31 | 17.45 | -0.1 | -0.57 | 639 | 1,118.66 | 76 | 11.9 | 132.97 | 11.89 | 133.45 | 11.93 | +0.48 | +63.82 | 0 | 0 |
| 2025/12/30 | 17.55 | -0.15 | -0.85 | 507 | 892.98 | 152 | 30.01 | 268.58 | 30.08 | 268.31 | 30.05 | -0.28 | -18.09 | 0 | 0 |
| 2025/12/29 | 17.7 | +0.2 | +1.14 | 633 | 1,121.61 | 75 | 11.84 | 132.59 | 11.82 | 132.79 | 11.84 | +0.2 | +27.33 | 0 | 0 |
| 2025/12/26 | 17.5 | +0.15 | +0.86 | 625 | 1,105.39 | 120 | 19.2 | 212.31 | 19.21 | 212.15 | 19.19 | -0.17 | -13.75 | 0 | 0 |
| 2025/12/19 | 17.25 | +0.25 | +1.47 | 603 | 1,039.27 | 84 | 13.92 | 144.47 | 13.9 | 144.65 | 13.92 | +0.17 | +20.83 | 0 | 0 |
| 2025/12/18 | 17 | +0.05 | +0.29 | 239 | 402.85 | 43 | 18.03 | 72.53 | 18 | 72.86 | 18.09 | +0.34 | +77.91 | 0 | 0 |
| 2025/12/17 | 16.95 | -0.05 | -0.29 | 336 | 567.69 | 107 | 31.84 | 181.19 | 31.92 | 180.9 | 31.86 | -0.29 | -27.1 | 0 | 0 |
| 2025/12/16 | 17 | +0 | +0 | 742 | 1,243.49 | 197 | 26.54 | 330.29 | 26.56 | 331.91 | 26.69 | +1.62 | +82.23 | 0 | 0 |
| 2025/12/15 | 17 | -0.25 | -1.45 | 342 | 582 | 118 | 34.48 | 200.74 | 34.49 | 200.9 | 34.52 | +0.15 | +13.14 | 0 | 0 |
| 2025/11/26 | 17.6 | +1.25 | +7.65 | 3,761 | 6,687.83 | 2,074 | 54.8 | 3,659.17 | 54.71 | 3,675.86 | 54.96 | +16.68 | +80.45 | 0 | 0 |
| 2025/11/25 | 16.35 | +0.2 | +1.24 | 1,023 | 1,688.44 | 399 | 39 | 657.85 | 38.96 | 658.61 | 39.01 | +0.77 | +19.17 | 0 | 0 |
| 2025/11/24 | 16.15 | +0.25 | +1.57 | 607 | 984.13 | 218 | 35.91 | 352.94 | 35.86 | 354.23 | 35.99 | +1.28 | +58.72 | 0 | 0 |
| 2025/11/21 | 15.9 | +0.2 | +1.27 | 629 | 995.09 | 270 | 42.91 | 427.14 | 42.93 | 428.06 | 43.02 | +0.91 | +33.7 | 0 | 0 |
| 2025/11/20 | 15.7 | +0.2 | +1.29 | 319 | 499.3 | 54 | 16.93 | 84.52 | 16.93 | 85.08 | 17.04 | +0.57 | +105.56 | 0 | 0 |
| 2025/11/19 | 15.5 | -0.2 | -1.27 | 563 | 870.71 | 93 | 16.52 | 143.53 | 16.48 | 144.09 | 16.55 | +0.56 | +60.22 | 0 | 0 |
| 2025/11/18 | 15.7 | -0.3 | -1.88 | 561 | 884.04 | 72 | 12.83 | 113.31 | 12.82 | 114.09 | 12.91 | +0.79 | +109.72 | 0 | 0 |
| 2025/11/17 | 16 | -0.3 | -1.84 | 546 | 882.83 | 144 | 26.38 | 232.68 | 26.36 | 233.26 | 26.42 | +0.58 | +40.62 | 0 | 0 |
| 2025/11/14 | 16.3 | +0.1 | +0.62 | 364 | 590.55 | 79 | 21.72 | 128.01 | 21.68 | 128.25 | 21.72 | +0.24 | +30.38 | 0 | 0 |
| 2025/11/13 | 16.2 | -0.35 | -2.11 | 546 | 891.83 | 104 | 19.03 | 170.03 | 19.07 | 169.88 | 19.05 | -0.15 | -14.9 | 0 | 0 |
| 2025/11/12 | 16.55 | +0.2 | +1.22 | 756 | 1,245.36 | 110 | 14.55 | 180.62 | 14.5 | 182.25 | 14.63 | +1.62 | +147.73 | 0 | 0 |
| 2025/11/11 | 16.35 | -0.35 | -2.1 | 618 | 1,018.97 | 105 | 16.98 | 172.76 | 16.95 | 173.12 | 16.99 | +0.35 | +33.81 | 0 | 0 |
| 2025/11/10 | 16.7 | -0.6 | -3.47 | 933 | 1,564.31 | 213 | 22.84 | 357 | 22.82 | 358.31 | 22.91 | +1.31 | +61.5 | 0 | 0 |
| 2025/11/07 | 17.3 | -0.1 | -0.57 | 725 | 1,262.53 | 381 | 52.56 | 664.57 | 52.64 | 664.86 | 52.66 | +0.29 | +7.61 | 0 | 0 |
| 2025/11/06 | 17.4 | -0.05 | -0.29 | 349 | 606.27 | 61 | 17.5 | 106.1 | 17.5 | 106.23 | 17.52 | +0.14 | +22.13 | 0 | 0 |
| 2025/11/05 | 17.45 | +0.05 | +0.29 | 819 | 1,424.5 | 450 | 54.95 | 782.71 | 54.95 | 785.71 | 55.16 | +3 | +66.56 | 0 | 0 |
| 2025/11/04 | 17.4 | -0.4 | -2.25 | 2,594 | 4,644.94 | 1,245 | 47.99 | 2,237.62 | 48.17 | 2,233.31 | 48.08 | -4.31 | -34.62 | 0 | 0 |
| 2025/11/03 | 17.8 | +0.85 | +5.01 | 1,345 | 2,382.54 | 446 | 33.17 | 789.25 | 33.13 | 788.29 | 33.09 | -0.96 | -21.64 | 1 | 0.07 |
| 2025/10/31 | 16.95 | -0.05 | -0.29 | 767 | 1,302.98 | 134 | 17.46 | 228.01 | 17.5 | 227.84 | 17.49 | -0.17 | -12.31 | 0 | 0 |
| 2025/10/30 | 17 | -0.45 | -2.58 | 907 | 1,556.46 | 188 | 20.72 | 323.11 | 20.76 | 324.75 | 20.86 | +1.65 | +87.5 | 0 | 0 |
| 2025/10/29 | 17.45 | +0.15 | +0.87 | 499 | 872.4 | 131 | 26.26 | 229.04 | 26.25 | 229.66 | 26.33 | +0.62 | +47.71 | 0 | 0 |
| 2025/10/28 | 17.3 | -0.55 | -3.08 | 1,099 | 1,913.76 | 238 | 21.66 | 414.63 | 21.67 | 415 | 21.69 | +0.37 | +15.55 | 0 | 0 |
| 2025/10/27 | 17.85 | -0.25 | -1.38 | 1,259 | 2,247.66 | 287 | 22.79 | 512.83 | 22.82 | 514.6 | 22.89 | +1.76 | +61.5 | 0 | 0 |
| 2025/10/23 | 18.1 | -0.4 | -2.16 | 681 | 1,237.52 | 78 | 11.46 | 142.27 | 11.5 | 141.9 | 11.47 | -0.37 | -47.44 | 0 | 0 |
| 2025/10/22 | 18.5 | +0.1 | +0.54 | 760 | 1,403.53 | 87 | 11.45 | 160.46 | 11.43 | 160.67 | 11.45 | +0.21 | +24.71 | 0 | 0 |
| 2025/10/21 | 18.4 | +0.05 | +0.27 | 567 | 1,043.94 | 148 | 26.11 | 273.07 | 26.16 | 272.83 | 26.14 | -0.24 | -16.22 | 0 | 0 |
| 2025/10/20 | 18.35 | -0.4 | -2.13 | 1,938 | 3,555.43 | 350 | 18.06 | 642.9 | 18.08 | 645.52 | 18.16 | +2.62 | +75 | 0 | 0 |
| 2025/10/17 | 18.75 | -0.5 | -2.6 | 1,397 | 2,647.11 | 233 | 16.68 | 443.2 | 16.74 | 441.9 | 16.69 | -1.29 | -55.58 | 0 | 0 |
| 2025/10/16 | 19.25 | +0.05 | +0.26 | 3,107 | 6,074.76 | 1,587 | 51.08 | 3,100.84 | 51.04 | 3,106.05 | 51.13 | +5.22 | +32.89 | 0 | 0 |
| 2025/10/15 | 19.2 | +0.05 | +0.26 | 475 | 911.35 | 80 | 16.83 | 153.88 | 16.88 | 153.32 | 16.82 | -0.56 | -69.38 | 0 | 0 |
| 2025/10/14 | 19.15 | -0.05 | -0.26 | 1,277 | 2,454.74 | 420 | 32.89 | 805.29 | 32.81 | 809.58 | 32.98 | +4.29 | +102.02 | 1 | 0.08 |
| 2025/10/13 | 19.2 | -0.4 | -2.04 | 2,065 | 3,850.17 | 1,079 | 52.25 | 2,003.78 | 52.04 | 2,009.05 | 52.18 | +5.28 | +48.89 | 0 | 0 |
| 2025/10/09 | 19.6 | +0.25 | +1.29 | 1,203 | 2,349.01 | 420 | 34.91 | 820.2 | 34.92 | 818.7 | 34.85 | -1.5 | -35.6 | 0 | 0 |
| 2025/10/08 | 19.35 | -0.35 | -1.78 | 1,106 | 2,141.46 | 385 | 34.83 | 745.77 | 34.83 | 746.35 | 34.85 | +0.57 | +14.94 | 0 | 0 |
| 2025/10/07 | 19.7 | +0.1 | +0.51 | 1,543 | 3,051.72 | 493 | 31.95 | 976.64 | 32 | 974.38 | 31.93 | -2.27 | -45.94 | 0 | 0 |
| 2025/10/03 | 19.6 | +0.2 | +1.03 | 2,360 | 4,671.61 | 976 | 41.35 | 1,924.49 | 41.2 | 1,929.47 | 41.3 | +4.98 | +51.02 | 0 | 0 |
| 2025/10/02 | 19.4 | +0.15 | +0.78 | 1,026 | 2,006.63 | 390 | 38.01 | 763.73 | 38.06 | 762.77 | 38.01 | -0.96 | -24.62 | 2 | 0.19 |
| 2025/10/01 | 19.25 | +0.05 | +0.26 | 1,098 | 2,139.29 | 514 | 46.8 | 1,005.77 | 47.01 | 1,000.26 | 46.76 | -5.51 | -107.2 | 0 | 0 |
| 2025/09/30 | 19.2 | +0.05 | +0.26 | 1,476 | 2,832.15 | 553 | 37.46 | 1,059.6 | 37.41 | 1,063.48 | 37.55 | +3.89 | +70.34 | 0 | 0 |
| 2025/09/26 | 19.15 | -0.25 | -1.29 | 1,407 | 2,720.45 | 521 | 37.03 | 1,010.66 | 37.15 | 1,009.46 | 37.11 | -1.21 | -23.13 | 1 | 0.07 |
| 2025/09/25 | 19.4 | -0.3 | -1.52 | 1,058 | 2,076.96 | 275 | 25.99 | 542.22 | 26.11 | 540.74 | 26.04 | -1.48 | -53.64 | 10 | 0.94 |
| 2025/09/24 | 19.7 | -0.15 | -0.76 | 2,503 | 5,030.2 | 1,209 | 48.3 | 2,440.21 | 48.51 | 2,425.07 | 48.21 | -15.13 | -125.19 | 2 | 0.08 |
| 2025/09/23 | 19.85 | -0.15 | -0.75 | 1,920 | 3,832.02 | 727 | 37.86 | 1,451.38 | 37.87 | 1,452.11 | 37.89 | +0.73 | +10.04 | 0 | 0 |
| 2025/09/22 | 20 | +0.75 | +3.9 | 3,287 | 6,583.27 | 1,527 | 46.45 | 3,059.17 | 46.47 | 3,062.99 | 46.53 | +3.83 | +25.05 | 0 | 0 |
| 2025/09/19 | 19.25 | -0.15 | -0.77 | 1,348 | 2,609.29 | 400 | 29.67 | 775.71 | 29.73 | 774.81 | 29.69 | -0.9 | -22.38 | 0 | 0 |
| 2025/09/18 | 19.4 | -0.1 | -0.51 | 1,696 | 3,295.21 | 517 | 30.49 | 1,009.46 | 30.63 | 1,007.54 | 30.58 | -1.92 | -37.14 | 2 | 0.12 |
| 2025/09/17 | 19.5 | -0.2 | -1.02 | 1,949 | 3,850.92 | 665 | 34.11 | 1,316 | 34.17 | 1,316.76 | 34.19 | +0.76 | +11.43 | 2 | 0.1 |
| 2025/09/16 | 19.7 | -0.35 | -1.75 | 1,350 | 2,674.84 | 346 | 25.62 | 687.19 | 25.69 | 686.67 | 25.67 | -0.52 | -15.03 | 1 | 0.07 |
| 2025/09/15 | 20.05 | -0.3 | -1.47 | 2,544 | 5,084.18 | 979 | 38.48 | 1,956.68 | 38.49 | 1,962.49 | 38.6 | +5.81 | +59.35 | 5 | 0.2 |
| 2025/09/12 | 20.35 | -0.85 | -4.01 | 4,360 | 8,964.47 | 1,546 | 35.46 | 3,193.32 | 35.62 | 3,185.18 | 35.53 | -8.14 | -52.65 | 4 | 0.09 |
| 2025/09/11 | 21.2 | +0.85 | +4.18 | 15,467 | 33,244.39 | 7,735 | 50.01 | 16,621.84 | 50 | 16,648.35 | 50.08 | +26.51 | +34.27 | 33 | 0.21 |
| 2025/09/10 | 20.35 | +1.4 | +7.39 | 9,150 | 18,580.24 | 4,275 | 46.72 | 8,607.75 | 46.33 | 8,753.2 | 47.11 | +145.46 | +340.25 | 0 | 0 |
| 2025/09/09 | 18.95 | -0.7 | -3.56 | 2,628 | 5,012.29 | 420 | 15.98 | 802.69 | 16.01 | 803.45 | 16.03 | +0.76 | +18.1 | 0 | 0 |
| 2025/09/08 | 19.65 | +0 | +0 | 2,475 | 4,834.09 | 954 | 38.54 | 1,863.81 | 38.56 | 1,866.12 | 38.6 | +2.31 | +24.27 | 2 | 0.08 |
| 2025/09/05 | 19.65 | +0.8 | +4.24 | 5,415 | 10,624.4 | 2,867 | 52.95 | 5,610.9 | 52.81 | 5,628.34 | 52.98 | +17.45 | +60.85 | 3 | 0.06 |
| 2025/09/04 | 18.85 | -0.7 | -3.58 | 3,621 | 7,014.56 | 1,340 | 37.01 | 2,605.16 | 37.14 | 2,602.84 | 37.11 | -2.32 | -17.31 | 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。
