6689
93.6
TWD+1.60 (1.74%)
2025.04.02收盤
伊雲谷－現股當沖
伊雲谷最新現股當沖狀況
整理伊雲谷最新(2025/04/02) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的38.84%。當日現股當沖之總損益為+4.9萬元、每張平均損益則為+441元。
開盤價
92.5
收盤價
93.6
當日範圍
90.5 - 93.6
成交張數
286
開盤價(昨)
90.3
收盤價(昨)
92
昨日範圍
90.1 - 92
成交張數(昨)
344
成交金額
2642.91萬
成交金額(昨)
3128.73萬
52週範圍
88 - 126
發行股數
6800萬
市值
64億
現股當沖－歷史逐日資訊
開盤價
92.5
收盤價
93.6
成交張數
286
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(%) | ||||||
| 2025/04/02 | 93.6 | +1.6 | +1.74 | 286 | 2,641.01 | 111 | 38.84 | 1,022.56 | 38.72 | 1,027.46 | 38.9 | +4.9 | +441.44 | 0 | 0 |
| 2025/04/01 | 92 | +2.3 | +2.56 | 344 | 3,130.09 | 116 | 33.71 | 1,053.33 | 33.65 | 1,055.87 | 33.73 | +2.54 | +218.97 | 0 | 0 |
| 2025/03/31 | 89.7 | -4.8 | -5.08 | 736 | 6,668.64 | 182 | 24.72 | 1,650.01 | 24.74 | 1,657.8 | 24.86 | +7.79 | +428.02 | 0 | 0 |
| 2025/03/28 | 94.5 | -4.8 | -4.83 | 815 | 7,795.93 | 236 | 28.95 | 2,252.51 | 28.89 | 2,266.43 | 29.07 | +13.92 | +589.83 | 0 | 0 |
| 2025/03/27 | 99.3 | -0.7 | -0.7 | 362 | 3,581.33 | 150 | 41.45 | 1,482.1 | 41.38 | 1,487.01 | 41.52 | +4.91 | +327.33 | 0 | 0 |
| 2025/03/26 | 100 | +0 | +0 | 507 | 5,124.44 | 270 | 53.27 | 2,729.7 | 53.27 | 2,732 | 53.31 | +2.3 | +85.19 | 2 | 0.39 |
| 2025/03/25 | 100 | +0.4 | +0.4 | 303 | 3,043.13 | 140 | 46.17 | 1,406.98 | 46.23 | 1,407.53 | 46.25 | +0.55 | +39.29 | 0 | 0 |
| 2025/03/24 | 99.6 | -1.9 | -1.87 | 321 | 3,226.39 | 108 | 33.61 | 1,085.45 | 33.64 | 1,085.71 | 33.65 | +0.26 | +24.07 | 0 | 0 |
| 2025/03/21 | 101.5 | -1.5 | -1.46 | 379 | 3,883.58 | 100 | 26.42 | 1,028.4 | 26.48 | 1,027.2 | 26.45 | -1.2 | -120 | 1 | 0.26 |
| 2025/03/20 | 103 | +3.8 | +3.83 | 620 | 6,353.47 | 215 | 34.68 | 2,199.3 | 34.62 | 2,209 | 34.77 | +9.7 | +451.16 | 5 | 0.81 |
| 2025/03/19 | 99.2 | -0.8 | -0.8 | 322 | 3,212.14 | 89 | 27.66 | 886.65 | 27.6 | 890.06 | 27.71 | +3.41 | +383.15 | 0 | 0 |
| 2025/03/18 | 100 | +0 | +0 | 260 | 2,610.35 | 50 | 19.21 | 501.55 | 19.21 | 502.75 | 19.26 | +1.2 | +240 | 0 | 0 |
| 2025/03/17 | 100 | -0.5 | -0.5 | 391 | 3,945.61 | 125 | 31.96 | 1,257.4 | 31.87 | 1,265.1 | 32.06 | +7.7 | +616 | 0 | 0 |
| 2025/03/14 | 100.5 | +2.4 | +2.45 | 373 | 3,720.27 | 103 | 27.59 | 1,023.86 | 27.52 | 1,026.31 | 27.59 | +2.45 | +237.86 | 0 | 0 |
| 2025/03/13 | 98.1 | +0.1 | +0.1 | 434 | 4,307.8 | 186 | 42.85 | 1,844.71 | 42.82 | 1,847.53 | 42.89 | +2.82 | +151.61 | 0 | 0 |
| 2025/03/12 | 98 | +0 | +0 | 464 | 4,586.58 | 198 | 42.71 | 1,962.18 | 42.78 | 1,961.22 | 42.76 | -0.96 | -48.48 | 0 | 0 |
| 2025/03/11 | 98 | -3 | -2.97 | 511 | 4,989.78 | 166 | 32.49 | 1,617.93 | 32.42 | 1,624.05 | 32.55 | +6.12 | +368.67 | 0 | 0 |
| 2025/03/10 | 101 | +1 | +1 | 543 | 5,466.96 | 188 | 34.63 | 1,888.93 | 34.55 | 1,897.21 | 34.7 | +8.28 | +440.43 | 0 | 0 |
| 2025/03/07 | 100 | -3 | -2.91 | 735 | 7,497.19 | 309 | 42.04 | 3,167.8 | 42.25 | 3,167.15 | 42.24 | -0.65 | -21.04 | 3 | 0.41 |
| 2025/03/06 | 103 | -1 | -0.96 | 263 | 2,722.47 | 53 | 20.19 | 549.85 | 20.2 | 549.65 | 20.19 | -0.2 | -37.74 | 0 | 0 |
| 2025/03/05 | 104 | -0.5 | -0.48 | 402 | 4,169.97 | 111 | 27.58 | 1,150 | 27.58 | 1,153.15 | 27.65 | +3.15 | +283.78 | 0 | 0 |
| 2025/03/04 | 104.5 | +1.5 | +1.46 | 775 | 7,935.84 | 387 | 49.96 | 3,952.01 | 49.8 | 3,987.53 | 50.25 | +35.52 | +917.83 | 1 | 0.13 |
| 2025/03/03 | 103 | -4 | -3.74 | 836 | 8,630.86 | 293 | 35.06 | 3,028.05 | 35.08 | 3,029.9 | 35.11 | +1.85 | +63.14 | 1 | 0.12 |
| 2025/02/27 | 107 | -4.5 | -4.04 | 1,340 | 14,598.87 | 340 | 25.37 | 3,708.2 | 25.4 | 3,731.35 | 25.56 | +23.15 | +680.88 | 0 | 0 |
| 2025/02/26 | 111.5 | +0 | +0 | 415 | 4,646 | 92 | 22.17 | 1,030.05 | 22.17 | 1,029.4 | 22.16 | -0.65 | -70.65 | 0 | 0 |
| 2025/02/25 | 111.5 | -3 | -2.62 | 727 | 8,158.3 | 161 | 22.13 | 1,806.95 | 22.15 | 1,806.1 | 22.14 | -0.85 | -52.8 | 0 | 0 |
| 2025/02/24 | 114.5 | -3 | -2.55 | 875 | 10,046.66 | 287 | 32.78 | 3,294.35 | 32.79 | 3,298.4 | 32.83 | +4.05 | +141.11 | 0 | 0 |
| 2025/02/21 | 117.5 | +0.5 | +0.43 | 938 | 11,039.54 | 400 | 42.62 | 4,711.95 | 42.68 | 4,711.3 | 42.68 | -0.65 | -16.25 | 1 | 0.11 |
| 2025/02/20 | 117 | -2.5 | -2.09 | 1,340 | 15,793.66 | 481 | 35.91 | 5,686.4 | 36 | 5,683.9 | 35.99 | -2.5 | -51.98 | 0 | 0 |
| 2025/02/19 | 119.5 | +3.5 | +3.02 | 1,427 | 16,866.95 | 600 | 42.06 | 7,072.25 | 41.93 | 7,094.7 | 42.06 | +22.45 | +374.17 | 0 | 0 |
| 2025/02/18 | 116 | -1.5 | -1.28 | 1,203 | 14,059.34 | 388 | 32.26 | 4,537.3 | 32.27 | 4,549.5 | 32.36 | +12.2 | +314.43 | 1 | 0.08 |
| 2025/02/17 | 117.5 | -1 | -0.84 | 1,122 | 13,218.82 | 327 | 29.14 | 3,850.7 | 29.13 | 3,856.9 | 29.18 | +6.2 | +189.6 | 0 | 0 |
| 2025/02/14 | 118.5 | -4 | -3.27 | 1,615 | 19,364.39 | 590 | 36.54 | 7,105.65 | 36.69 | 7,098.65 | 36.66 | -7 | -118.64 | 1 | 0.06 |
| 2025/02/13 | 122.5 | +3 | +2.51 | 4,740 | 58,373.67 | 3,126 | 65.94 | 38,497.8 | 65.95 | 38,493.4 | 65.94 | -4.4 | -14.08 | 5 | 0.11 |
| 2025/02/12 | 119.5 | +0 | +0 | 1,682 | 20,274.97 | 856 | 50.89 | 10,312.6 | 50.86 | 10,336.65 | 50.98 | +24.05 | +280.96 | 2 | 0.12 |
| 2025/02/11 | 119.5 | -3.5 | -2.85 | 2,412 | 29,070.31 | 1,073 | 44.49 | 12,947.15 | 44.54 | 12,958.5 | 44.58 | +11.35 | +105.78 | 0 | 0 |
| 2025/02/10 | 123 | -2.5 | -1.99 | 2,576 | 31,598.11 | 1,136 | 44.1 | 13,933.5 | 44.1 | 13,960.45 | 44.18 | +26.95 | +237.24 | 2 | 0.08 |
| 2025/02/07 | 125.5 | +5.5 | +4.58 | 11,675 | 146,332.88 | 8,273 | 70.86 | 103,656.85 | 70.84 | 103,754.3 | 70.9 | +97.45 | +117.79 | 22 | 0.19 |
| 2025/02/06 | 120 | -1 | -0.83 | 3,682 | 44,402.7 | 2,127 | 57.77 | 25,645 | 57.76 | 25,673.6 | 57.82 | +28.6 | +134.46 | 2 | 0.05 |
| 2025/02/05 | 121 | +2 | +1.68 | 3,876 | 46,114.82 | 2,317 | 59.78 | 27,582.45 | 59.81 | 27,653.8 | 59.97 | +71.35 | +307.94 | 1 | 0.03 |
| 2025/02/04 | 119 | +4.5 | +3.93 | 6,456 | 77,202.31 | 4,545 | 70.4 | 54,341.95 | 70.39 | 54,389.2 | 70.45 | +47.25 | +103.96 | 33 | 0.51 |
| 2025/02/03 | 114.5 | -1 | -0.87 | 8,329 | 99,218.8 | 5,859 | 70.35 | 69,798.3 | 70.35 | 69,570.35 | 70.12 | -227.95 | -389.06 | 33 | 0.4 |
| 2025/01/22 | 115.5 | +6 | +5.48 | 1,771 | 20,342.9 | 698 | 39.41 | 8,006.35 | 39.36 | 8,038.15 | 39.51 | +31.8 | +455.59 | 0 | 0 |
| 2025/01/21 | 109.5 | -2 | -1.79 | 503 | 5,520.66 | 145 | 28.8 | 1,590.9 | 28.82 | 1,597.45 | 28.94 | +6.55 | +451.72 | 0 | 0 |
| 2025/01/20 | 111.5 | +2.5 | +2.29 | 385 | 4,275.04 | 125 | 32.46 | 1,385.8 | 32.42 | 1,388.8 | 32.49 | +3 | +240 | 0 | 0 |
| 2025/01/17 | 109 | -3 | -2.68 | 737 | 8,199.37 | 313 | 42.45 | 3,488.05 | 42.54 | 3,483.45 | 42.48 | -4.6 | -146.96 | 0 | 0 |
| 2025/01/16 | 112 | +0 | +0 | 1,076 | 12,075.17 | 470 | 43.69 | 5,278.75 | 43.72 | 5,280.9 | 43.73 | +2.15 | +45.74 | 1 | 0.09 |
| 2025/01/15 | 112 | -1 | -0.88 | 1,071 | 11,937.02 | 592 | 55.29 | 6,607 | 55.35 | 6,614.95 | 55.42 | +7.95 | +134.29 | 0 | 0 |
| 2025/01/14 | 113 | +5 | +4.63 | 811 | 8,968.65 | 366 | 45.14 | 4,029.2 | 44.93 | 4,048 | 45.14 | +18.8 | +513.66 | 3 | 0.37 |
| 2025/01/13 | 108 | -5 | -4.42 | 1,658 | 18,109.71 | 572 | 34.51 | 6,260.85 | 34.57 | 6,267.85 | 34.61 | +7 | +122.38 | 0 | 0 |
| 2025/01/10 | 113 | -0.5 | -0.44 | 1,307 | 14,913.13 | 714 | 54.65 | 8,149.55 | 54.65 | 8,155.4 | 54.69 | +5.85 | +81.93 | 0 | 0 |
| 2025/01/09 | 113.5 | -6 | -5.02 | 2,531 | 29,174.4 | 1,059 | 41.83 | 12,226.05 | 41.91 | 12,220.05 | 41.89 | -6 | -56.66 | 0 | 0 |
| 2025/01/08 | 119.5 | +4.5 | +3.91 | 8,102 | 99,437.14 | 5,238 | 64.65 | 64,280.9 | 64.64 | 64,226.7 | 64.59 | -54.2 | -103.47 | 13 | 0.16 |
| 2025/01/07 | 115 | +0 | +0 | 1,986 | 23,079.01 | 888 | 44.72 | 10,313.55 | 44.69 | 10,336.75 | 44.79 | +23.2 | +261.26 | 10 | 0.5 |
| 2025/01/06 | 115 | -6 | -4.96 | 2,547 | 29,829.79 | 1,069 | 41.97 | 12,535.05 | 42.02 | 12,529.75 | 42 | -5.3 | -49.58 | 9 | 0.35 |
| 2025/01/03 | 121 | -5 | -3.97 | 9,443 | 116,006.53 | 6,112 | 64.73 | 75,088.55 | 64.73 | 75,016.3 | 64.67 | -72.25 | -118.21 | 24 | 0.25 |
| 2025/01/02 | 126 | +6 | +5 | 13,870 | 176,224.28 | 9,509 | 68.56 | 120,749.9 | 68.52 | 121,029.15 | 68.68 | +279.25 | +293.67 | 29 | 0.21 |
| 2024/12/31 | 120 | +10 | +9.09 | 3,651 | 43,119.17 | 1,240 | 33.96 | 14,524.15 | 33.68 | 14,654.7 | 33.99 | +130.55 | +1,052.82 | 0 | 0 |
| 2024/12/30 | 110 | -3.5 | -3.08 | 745 | 8,221.03 | 228 | 30.6 | 2,523.3 | 30.69 | 2,527.65 | 30.75 | +4.35 | +190.79 | 0 | 0 |
| 2024/12/27 | 113.5 | +0 | +0 | 1,352 | 15,224.31 | 659 | 48.75 | 7,421.75 | 48.75 | 7,434.75 | 48.83 | +13 | +197.27 | 0 | 0 |
| 2024/12/26 | 113.5 | -1.5 | -1.3 | 893 | 10,193.39 | 426 | 47.73 | 4,868.55 | 47.76 | 4,868.8 | 47.76 | +0.25 | +5.87 | 0 | 0 |
| 2024/12/25 | 115 | +1 | +0.88 | 2,525 | 29,196.21 | 1,268 | 50.21 | 14,656.25 | 50.2 | 14,683.55 | 50.29 | +27.3 | +215.3 | 94 | 3.72 |
| 2024/12/24 | 114 | +6.5 | +6.05 | 3,030 | 34,655.58 | 1,314 | 43.36 | 14,968.05 | 43.19 | 15,056.2 | 43.45 | +88.15 | +670.85 | 3 | 0.1 |
| 2024/12/23 | 107.5 | -1.5 | -1.38 | 1,053 | 11,596.89 | 564 | 53.54 | 6,203.4 | 53.49 | 6,216.75 | 53.61 | +13.35 | +236.7 | 0 | 0 |
| 2024/12/20 | 109 | +3 | +2.83 | 1,982 | 22,018.13 | 1,107 | 55.86 | 12,265.65 | 55.71 | 12,276.6 | 55.76 | +10.95 | +98.92 | 8 | 0.4 |
| 2024/12/19 | 106 | -4.5 | -4.07 | 1,648 | 17,692.88 | 841 | 51.02 | 9,050.2 | 51.15 | 9,064 | 51.23 | +13.8 | +164.09 | 1 | 0.06 |
| 2024/12/18 | 110.5 | +8.5 | +8.33 | 1,604 | 17,106.68 | 658 | 41.02 | 6,925.9 | 40.49 | 7,048.8 | 41.2 | +122.9 | +1,867.78 | 3 | 0.19 |
| 2024/12/17 | 102 | -6.5 | -5.99 | 1,744 | 18,077.58 | 610 | 34.99 | 6,314.85 | 34.93 | 6,335.55 | 35.05 | +20.7 | +339.34 | 10 | 0.57 |
| 2024/12/16 | 108.5 | -0.5 | -0.46 | 1,124 | 12,331.21 | 560 | 49.8 | 6,121.2 | 49.64 | 6,144.5 | 49.83 | +23.3 | +416.07 | 0 | 0 |
| 2024/12/13 | 109 | -4.5 | -3.96 | 1,693 | 18,653.26 | 919 | 54.3 | 10,145.75 | 54.39 | 10,137.8 | 54.35 | -7.95 | -86.51 | 2 | 0.12 |
| 2024/12/12 | 113.5 | +1 | +0.89 | 7,988 | 90,319.47 | 5,842 | 73.13 | 66,069.45 | 73.15 | 65,864.25 | 72.92 | -205.2 | -351.25 | 13 | 0.16 |
| 2024/12/11 | 112.5 | +3.5 | +3.21 | 3,992 | 44,441.34 | 2,398 | 60.06 | 26,599.6 | 59.85 | 26,708.05 | 60.1 | +108.45 | +452.25 | 7 | 0.18 |
| 2024/12/10 | 109 | -1 | -0.91 | 1,577 | 17,218.91 | 879 | 55.76 | 9,596.25 | 55.73 | 9,635.5 | 55.96 | +39.25 | +446.53 | 2 | 0.13 |
| 2024/12/09 | 110 | -2 | -1.79 | 5,701 | 63,846.67 | 3,652 | 64.06 | 40,850.3 | 63.98 | 40,890.05 | 64.04 | +39.75 | +108.84 | 3 | 0.05 |
| 2024/12/06 | 112 | +10 | +9.8 | 4,327 | 46,087.75 | 2,160 | 49.91 | 22,715.7 | 49.29 | 22,955.55 | 49.81 | +239.85 | +1,110.42 | 18 | 0.42 |
| 2024/12/05 | 102 | +9 | +9.68 | 1,606 | 16,168.48 | 407 | 25.34 | 4,073.02 | 25.19 | 4,111.89 | 25.43 | +38.87 | +955.04 | 0 | 0 |
| 2024/12/04 | 93 | +0.4 | +0.43 | 126 | 1,178.23 | 12 | 9.49 | 111.68 | 9.48 | 111.64 | 9.48 | -0.04 | -33.33 | 0 | 0 |
| 2024/12/03 | 92.6 | +1.3 | +1.42 | 135 | 1,236.06 | 43 | 31.97 | 395.08 | 31.96 | 395.76 | 32.02 | +0.68 | +158.14 | 0 | 0 |
| 2024/12/02 | 91.3 | -0.5 | -0.54 | 58 | 531.8 | 7 | 12.04 | 64.08 | 12.05 | 64.15 | 12.06 | +0.07 | +100 | 0 | 0 |
| 2024/11/29 | 91.8 | +0.8 | +0.88 | 91 | 832.03 | 407 | 446.56 | 4,073.02 | 489.53 | 4,111.89 | 494.2 | +38.87 | +955.04 | 0 | 0 |
| 2024/11/28 | 91 | -0.1 | -0.11 | 144 | 1,302.44 | 45 | 31.18 | 406.57 | 31.22 | 408.54 | 31.37 | +1.97 | +437.78 | 0 | 0 |
| 2024/11/27 | 91.1 | -2.1 | -2.25 | 135 | 1,251.25 | 39 | 28.79 | 361.06 | 28.86 | 359.73 | 28.75 | -1.33 | -341.03 | 0 | 0 |
| 2024/11/26 | 93.2 | -0.3 | -0.32 | 140 | 1,304.04 | 42 | 30.02 | 391.34 | 30.01 | 391.35 | 30.01 | +0.01 | +2.38 | 0 | 0 |
| 2024/11/25 | 93.5 | +0 | +0 | 165 | 1,541.92 | 59 | 35.81 | 551.77 | 35.78 | 553.38 | 35.89 | +1.61 | +272.88 | 0 | 0 |
| 2024/11/22 | 93.5 | +4 | +4.47 | 600 | 5,629.02 | 168 | 28 | 1,569.56 | 27.88 | 1,578.13 | 28.04 | +8.57 | +510.12 | 0 | 0 |
| 2024/11/21 | 89.5 | +1.5 | +1.7 | 130 | 1,154.65 | 30 | 23.09 | 264.64 | 22.92 | 265.58 | 23 | +0.94 | +313.33 | 0 | 0 |
| 2024/11/20 | 88 | -1.7 | -1.9 | 421 | 3,730.11 | 106 | 25.18 | 942.85 | 25.28 | 940.53 | 25.21 | -2.32 | -218.87 | 0 | 0 |
| 2024/11/19 | 89.7 | +0 | +0 | 130 | 1,174.24 | 48 | 36.88 | 433.27 | 36.9 | 433.6 | 36.93 | +0.33 | +68.75 | 0 | 0 |
| 2024/11/18 | 89.7 | -3 | -3.24 | 241 | 2,171.53 | 28 | 11.64 | 252.96 | 11.65 | 253.19 | 11.66 | +0.23 | +82.14 | 0 | 0 |
| 2024/11/15 | 92.7 | +2.8 | +3.11 | 212 | 1,953.29 | 29 | 13.69 | 265.32 | 13.58 | 267.72 | 13.71 | +2.4 | +827.59 | 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。
