6689
86.6
TWD-0.10 (-0.12%)
2025.05.23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(2025/05/23) 當沖狀況。整體成交張數為43張，佔整體市場成交張數的31.99%。當日現股當沖之總損益為-2,500元、每張平均損益則為-58元。
開盤價
86.7
收盤價
86.6
當日範圍
86.2 - 88
成交張數
134
開盤價(昨)
88.4
收盤價(昨)
86.7
昨日範圍
86.5 - 88.4
成交張數(昨)
125
成交金額
1166.06萬
成交金額(昨)
1087.53萬
52週範圍
70.1 - 126
發行股數
6800萬
市值
59億
現股當沖－歷史逐日資訊
開盤價
86.7
收盤價
86.6
成交張數
134
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(%) | ||||||
| 2025/05/23 | 86.6 | -0.1 | -0.12 | 134 | 1,169.69 | 43 | 31.99 | 374.64 | 32.03 | 374.39 | 32.01 | -0.25 | -58.14 | 0 | 0 |
| 2025/05/22 | 86.7 | -1.8 | -2.03 | 125 | 1,089.01 | 15 | 11.98 | 130.64 | 12 | 130.77 | 12.01 | +0.13 | +86.67 | 0 | 0 |
| 2025/05/21 | 88.5 | +0.6 | +0.68 | 142 | 1,254.04 | 40 | 28.16 | 352.49 | 28.11 | 353.29 | 28.17 | +0.8 | +200 | 0 | 0 |
| 2025/05/20 | 87.9 | +0.1 | +0.11 | 105 | 924 | 33 | 31.5 | 291.02 | 31.5 | 291.27 | 31.52 | +0.25 | +75.76 | 0 | 0 |
| 2025/05/19 | 87.8 | -1.1 | -1.24 | 100 | 875.59 | 14 | 14.06 | 123 | 14.05 | 123.24 | 14.08 | +0.24 | +171.43 | 0 | 0 |
| 2025/05/16 | 88.9 | -1 | -1.11 | 105 | 939.05 | 18 | 17.12 | 161.01 | 17.15 | 160.83 | 17.13 | -0.18 | -100 | 0 | 0 |
| 2025/05/15 | 89.9 | -1.3 | -1.43 | 202 | 1,825.97 | 57 | 28.16 | 515.73 | 28.24 | 515.81 | 28.25 | +0.08 | +14.04 | 1 | 0.49 |
| 2025/05/14 | 91.2 | +0.9 | +1 | 214 | 1,938.76 | 50 | 23.37 | 452.86 | 23.36 | 454.75 | 23.46 | +1.89 | +378 | 0 | 0 |
| 2025/05/13 | 90.3 | -0.1 | -0.11 | 162 | 1,465.78 | 48 | 29.7 | 434.49 | 29.64 | 435.29 | 29.7 | +0.8 | +166.67 | 0 | 0 |
| 2025/05/12 | 90.4 | +1.4 | +1.57 | 209 | 1,877.63 | 20 | 9.59 | 179.35 | 9.55 | 180.21 | 9.6 | +0.86 | +430 | 0 | 0 |
| 2025/05/09 | 89 | +0.9 | +1.02 | 105 | 930.41 | 15 | 14.25 | 132.48 | 14.24 | 132.41 | 14.23 | -0.07 | -46.67 | 0 | 0 |
| 2025/05/08 | 88.1 | +0.4 | +0.46 | 165 | 1,451.36 | 25 | 15.17 | 220.02 | 15.16 | 220.17 | 15.17 | +0.15 | +60 | 0 | 0 |
| 2025/05/07 | 87.7 | -1.2 | -1.35 | 176 | 1,550.68 | 64 | 36.38 | 565.97 | 36.5 | 565.1 | 36.44 | -0.87 | -135.94 | 0 | 0 |
| 2025/05/06 | 88.9 | +1.3 | +1.48 | 197 | 1,751.33 | 44 | 22.29 | 388.14 | 22.16 | 390.04 | 22.27 | +1.9 | +431.82 | 0 | 0 |
| 2025/05/05 | 87.6 | -1.8 | -2.01 | 322 | 2,807.79 | 140 | 43.44 | 1,219.56 | 43.43 | 1,223.43 | 43.57 | +3.87 | +276.43 | 0 | 0 |
| 2025/05/02 | 89.4 | +0.3 | +0.34 | 228 | 2,052.75 | 83 | 36.35 | 749.62 | 36.52 | 748.97 | 36.49 | -0.65 | -78.31 | 10 | 4.38 |
| 2025/04/30 | 89.1 | -2.8 | -3.05 | 331 | 2,986.05 | 95 | 28.66 | 858.89 | 28.76 | 857.49 | 28.72 | -1.4 | -147.37 | 0 | 0 |
| 2025/04/29 | 91.9 | +1.6 | +1.77 | 586 | 5,350.16 | 311 | 53.09 | 2,835.14 | 52.99 | 2,844.27 | 53.16 | +9.13 | +293.57 | 0 | 0 |
| 2025/04/28 | 90.3 | +4.1 | +4.76 | 863 | 7,745.7 | 399 | 46.21 | 3,564.1 | 46.01 | 3,591.24 | 46.36 | +27.14 | +680.2 | 0 | 0 |
| 2025/04/25 | 86.2 | +1.6 | +1.89 | 454 | 3,926.42 | 191 | 42.11 | 1,653.82 | 42.12 | 1,653.82 | 42.12 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 84.6 | +0.5 | +0.59 | 399 | 3,403.24 | 165 | 41.34 | 1,406.4 | 41.33 | 1,407.25 | 41.35 | +0.85 | +51.52 | 0 | 0 |
| 2025/04/23 | 84.1 | +3 | +3.7 | 385 | 3,238.98 | 91 | 23.66 | 765.98 | 23.65 | 767.16 | 23.69 | +1.18 | +129.67 | 0 | 0 |
| 2025/04/22 | 81.1 | -1.9 | -2.29 | 222 | 1,818.84 | 79 | 35.55 | 650.34 | 35.76 | 649.92 | 35.73 | -0.42 | -53.16 | 0 | 0 |
| 2025/04/21 | 83 | -3.6 | -4.16 | 207 | 1,739.88 | 50 | 24.12 | 420.94 | 24.19 | 422.38 | 24.28 | +1.44 | +288 | 0 | 0 |
| 2025/04/18 | 86.6 | +1.9 | +2.24 | 165 | 1,411.6 | 31 | 18.78 | 264.38 | 18.73 | 266.66 | 18.89 | +2.28 | +735.48 | 0 | 0 |
| 2025/04/17 | 84.7 | -2.6 | -2.98 | 300 | 2,557.93 | 97 | 32.32 | 827.6 | 32.35 | 826.62 | 32.32 | -0.98 | -101.03 | 0 | 0 |
| 2025/04/16 | 87.3 | +0 | +0 | 568 | 5,007.21 | 149 | 26.25 | 1,321.76 | 26.4 | 1,314.42 | 26.25 | -7.34 | -492.62 | 0 | 0 |
| 2025/04/15 | 87.3 | +5 | +6.08 | 565 | 4,841.48 | 99 | 17.52 | 843.47 | 17.42 | 853.78 | 17.63 | +10.31 | +1,041.41 | 0 | 0 |
| 2025/04/14 | 82.3 | +1.4 | +1.73 | 652 | 5,377.69 | 112 | 17.18 | 925.6 | 17.21 | 924.83 | 17.2 | -0.77 | -68.75 | 0 | 0 |
| 2025/04/11 | 80.9 | +3.8 | +4.93 | 762 | 5,948.45 | 277 | 36.37 | 2,144.49 | 36.05 | 2,152.91 | 36.19 | +8.42 | +303.97 | 0 | 0 |
| 2025/04/10 | 77.1 | +7 | +9.99 | 116 | 896.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 70.1 | -5.8 | -7.64 | 1,330 | 9,398.22 | 413 | 31.06 | 2,923.95 | 31.11 | 2,951.96 | 31.41 | +28.01 | +678.21 | 0 | 0 |
| 2025/04/08 | 75.9 | -8.4 | -9.96 | 996 | 7,593.52 | 122 | 12.25 | 930.78 | 12.26 | 934.53 | 12.31 | +3.75 | +307.38 | 0 | 0 |
| 2025/04/07 | 84.3 | -9.3 | -9.94 | 85 | 716.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
