6689
89.5
TWD+1.50 (1.70%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的23.09%。當日現股當沖之總損益為+9,400元、每張平均損益則為+313元。
開盤價
88
收盤價
89.5
當日範圍
87 - 89.9
成交張數
130
開盤價(昨)
90
收盤價(昨)
88
昨日範圍
87.6 - 90
成交張數(昨)
421
成交金額
1155.47萬
成交金額(昨)
3729.95萬
52週範圍
88 - 134.5
發行股數
6800萬
市值
61億
現股當沖－歷史逐日資訊
開盤價
88
收盤價
89.5
成交張數
130
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 89.9 | -1.2 | -1.32 | 220 | 1,980.26 | 52 | 23.64 | 469.03 | 23.69 | 468.82 | 23.67 | -0.21 | -40.38 | 0 | 0 |
| 11/13 | 91.1 | -0.1 | -0.11 | 96 | 873.64 | 25 | 26.07 | 227.93 | 26.09 | 228.14 | 26.11 | +0.21 | +84 | 0 | 0 |
| 11/12 | 91.2 | -0.8 | -0.87 | 325 | 2,982.65 | 112 | 34.46 | 1,032.69 | 34.62 | 1,032.71 | 34.62 | +0.02 | +1.79 | 0 | 0 |
| 11/11 | 92 | +0.8 | +0.88 | 147 | 1,355.71 | 65 | 44.31 | 601.77 | 44.39 | 600.73 | 44.31 | -1.04 | -160 | 1 | 0.68 |
| 11/08 | 91.2 | -2.3 | -2.46 | 200 | 1,850.07 | 22 | 10.99 | 203.94 | 11.02 | 204.76 | 11.07 | +0.82 | +372.73 | 0 | 0 |
| 11/07 | 93.5 | +2.8 | +3.09 | 215 | 2,002.25 | 56 | 26.08 | 520.69 | 26.01 | 521.56 | 26.05 | +0.87 | +155.36 | 0 | 0 |
| 11/06 | 90.7 | +0 | +0 | 91 | 827.04 | 24 | 26.35 | 217.62 | 26.31 | 217.9 | 26.35 | +0.28 | +116.67 | 0 | 0 |
| 11/05 | 90.7 | -0.6 | -0.66 | 147 | 1,336.89 | 46 | 31.32 | 419.28 | 31.36 | 418.86 | 31.33 | -0.42 | -91.3 | 0 | 0 |
| 11/04 | 91.3 | -0.6 | -0.65 | 93 | 852.3 | 20 | 21.51 | 183.64 | 21.55 | 183.49 | 21.53 | -0.15 | -75 | 1 | 1.08 |
| 11/01 | 91.9 | +0.1 | +0.11 | 149 | 1,360.5 | 54 | 36.2 | 492.07 | 36.17 | 492.35 | 36.19 | +0.28 | +51.85 | 0 | 0 |
| 10/30 | 91.8 | -0.6 | -0.65 | 127 | 1,173.36 | 31 | 24.4 | 286.99 | 24.46 | 287.6 | 24.51 | +0.61 | +196.77 | 0 | 0 |
| 10/29 | 92.4 | -1.3 | -1.39 | 251 | 2,313.39 | 98 | 39.02 | 903.93 | 39.07 | 904.1 | 39.08 | +0.17 | +17.35 | 0 | 0 |
| 10/28 | 93.7 | -0.7 | -0.74 | 287 | 2,679.97 | 108 | 37.61 | 1,008.76 | 37.64 | 1,011.79 | 37.75 | +3.03 | +280.56 | 0 | 0 |
| 10/25 | 94.4 | -1.4 | -1.46 | 364 | 3,450.46 | 75 | 20.6 | 710.72 | 20.6 | 713.2 | 20.67 | +2.48 | +330.67 | 0 | 0 |
| 10/24 | 95.8 | +0 | +0 | 600 | 5,833.01 | 221 | 36.83 | 2,149.56 | 36.85 | 2,152.82 | 36.91 | +3.26 | +147.51 | 0 | 0 |
| 10/23 | 95.8 | -1 | -1.03 | 261 | 2,522.08 | 81 | 31.02 | 783.75 | 31.08 | 784.19 | 31.09 | +0.44 | +54.32 | 0 | 0 |
| 10/22 | 96.8 | -0.1 | -0.1 | 203 | 1,958.28 | 76 | 37.48 | 732.95 | 37.43 | 737.47 | 37.66 | +4.52 | +594.74 | 0 | 0 |
| 10/21 | 96.9 | +1.8 | +1.89 | 239 | 2,289.73 | 44 | 18.4 | 420.2 | 18.35 | 422.62 | 18.46 | +2.42 | +550 | 0 | 0 |
| 10/18 | 95.1 | -1.4 | -1.45 | 212 | 2,030.05 | 16 | 7.54 | 153.5 | 7.56 | 153.7 | 7.57 | +0.2 | +125 | 0 | 0 |
| 10/17 | 96.5 | -0.3 | -0.31 | 168 | 1,621.15 | 20 | 11.92 | 193.32 | 11.92 | 193.71 | 11.95 | +0.39 | +195 | 0 | 0 |
| 10/16 | 96.8 | -0.9 | -0.92 | 163 | 1,586.96 | 32 | 19.59 | 310.75 | 19.58 | 310.54 | 19.57 | -0.21 | -65.62 | 0 | 0 |
| 10/15 | 97.7 | +0.9 | +0.93 | 216 | 2,133.06 | 63 | 29.17 | 618.34 | 28.99 | 622.35 | 29.18 | +4.01 | +636.51 | 0 | 0 |
| 10/14 | 96.8 | +0 | +0 | 105 | 1,015.69 | 31 | 29.61 | 300.38 | 29.57 | 301.56 | 29.69 | +1.18 | +380.65 | 0 | 0 |
| 10/11 | 96.8 | +0.8 | +0.83 | 174 | 1,690.31 | 66 | 37.83 | 639.17 | 37.81 | 638.79 | 37.79 | -0.38 | -57.58 | 0 | 0 |
| 10/09 | 96 | -0.2 | -0.21 | 174 | 1,685.03 | 44 | 25.31 | 427.7 | 25.38 | 428.37 | 25.42 | +0.67 | +152.27 | 0 | 0 |
| 10/08 | 96.2 | -2 | -2.04 | 226 | 2,172.82 | 36 | 15.94 | 346.01 | 15.92 | 348.35 | 16.03 | +2.34 | +650 | 0 | 0 |
| 10/07 | 98.2 | +0.6 | +0.61 | 91 | 900.75 | 28 | 30.63 | 276.01 | 30.64 | 275.73 | 30.61 | -0.28 | -100 | 0 | 0 |
| 10/04 | 97.6 | -2 | -2.01 | 207 | 2,021.7 | 21 | 10.16 | 205.71 | 10.18 | 207.02 | 10.24 | +1.31 | +623.81 | 0 | 0 |
| 10/01 | 99.6 | +0.5 | +0.5 | 114 | 1,127.16 | 11 | 9.69 | 109.2 | 9.69 | 109.25 | 9.69 | +0.05 | +45.45 | 0 | 0 |
| 09/30 | 99.1 | -2.4 | -2.36 | 157 | 1,571.02 | 24 | 15.27 | 239.84 | 15.27 | 240.34 | 15.3 | +0.5 | +208.33 | 0 | 0 |
| 09/27 | 101.5 | +1.5 | +1.5 | 205 | 2,087.02 | 40 | 19.48 | 406.35 | 19.47 | 406.45 | 19.48 | +0.1 | +25 | 0 | 0 |
| 09/26 | 100 | -1 | -0.99 | 231 | 2,345.73 | 59 | 25.53 | 598.15 | 25.5 | 600.45 | 25.6 | +2.3 | +389.83 | 0 | 0 |
| 09/25 | 101 | -0.5 | -0.49 | 122 | 1,237.38 | 23 | 18.84 | 233.1 | 18.84 | 233.35 | 18.86 | +0.25 | +108.7 | 0 | 0 |
| 09/24 | 101.5 | +0.5 | +0.5 | 203 | 2,040.43 | 48 | 23.67 | 483.4 | 23.69 | 486.1 | 23.82 | +2.7 | +562.5 | 0 | 0 |
| 09/23 | 101 | -2.5 | -2.42 | 197 | 2,012.67 | 48 | 24.35 | 490.25 | 24.36 | 490.15 | 24.35 | -0.1 | -20.83 | 0 | 0 |
| 09/20 | 103.5 | +2.5 | +2.48 | 427 | 4,381.12 | 75 | 17.57 | 766.2 | 17.49 | 770.3 | 17.58 | +4.1 | +546.67 | 1 | 0.23 |
| 09/19 | 101 | +0.5 | +0.5 | 155 | 1,560.73 | 42 | 27.12 | 422.7 | 27.08 | 423.75 | 27.15 | +1.05 | +250 | 0 | 0 |
| 09/18 | 100.5 | -0.5 | -0.5 | 184 | 1,852.57 | 42 | 22.8 | 421.23 | 22.74 | 424.8 | 22.93 | +3.57 | +850 | 1 | 0.54 |
| 09/16 | 101 | +1.5 | +1.51 | 201 | 2,038.51 | 51 | 25.33 | 514.65 | 25.25 | 517.8 | 25.4 | +3.15 | +617.65 | 0 | 0 |
| 09/13 | 99.5 | +3.6 | +3.75 | 409 | 4,066.86 | 96 | 23.45 | 949.88 | 23.36 | 954.56 | 23.47 | +4.68 | +487.5 | 1 | 0.24 |
| 09/12 | 95.9 | +1.8 | +1.91 | 112 | 1,077.46 | 10 | 8.93 | 96.17 | 8.93 | 96.13 | 8.92 | -0.04 | -40 | 0 | 0 |
| 09/11 | 94.1 | -1.6 | -1.67 | 149 | 1,416.93 | 65 | 43.6 | 618.41 | 43.64 | 617.93 | 43.61 | -0.48 | -73.85 | 2 | 1.34 |
| 09/10 | 95.7 | +0.2 | +0.21 | 177 | 1,705.13 | 52 | 29.31 | 500.33 | 29.34 | 502.34 | 29.46 | +2.01 | +386.54 | 0 | 0 |
| 09/09 | 95.5 | +1 | +1.06 | 146 | 1,373.01 | 48 | 32.83 | 449.94 | 32.77 | 452.1 | 32.93 | +2.16 | +450 | 0 | 0 |
| 09/06 | 94.5 | -0.1 | -0.11 | 141 | 1,330.9 | 35 | 24.89 | 330.84 | 24.86 | 331.15 | 24.88 | +0.31 | +88.57 | 0 | 0 |
| 09/05 | 94.6 | +0.6 | +0.64 | 235 | 2,260.09 | 76 | 32.28 | 730.95 | 32.34 | 730.2 | 32.31 | -0.75 | -98.68 | 0 | 0 |
| 09/04 | 94 | -5 | -5.05 | 437 | 4,113.4 | 139 | 31.78 | 1,296.4 | 31.52 | 1,307.45 | 31.79 | +11.05 | +794.96 | 0 | 0 |
| 09/03 | 99 | -1.5 | -1.49 | 185 | 1,839.89 | 40 | 21.65 | 399.02 | 21.69 | 398.64 | 21.67 | -0.38 | -95 | 0 | 0 |
| 09/02 | 100.5 | -0.5 | -0.5 | 108 | 1,083.95 | 16 | 14.79 | 160.35 | 14.79 | 160.58 | 14.81 | +0.23 | +143.75 | 0 | 0 |
| 08/30 | 101 | -0.5 | -0.49 | 178 | 1,797.82 | 33 | 18.59 | 334.45 | 18.6 | 334 | 18.58 | -0.45 | -136.36 | 0 | 0 |
| 08/29 | 101.5 | +1 | +1 | 183 | 1,841.9 | 51 | 27.84 | 509.86 | 27.68 | 514.15 | 27.91 | +4.29 | +841.18 | 0 | 0 |
| 08/28 | 100.5 | -1.5 | -1.47 | 140 | 1,423.61 | 28 | 19.93 | 284.5 | 19.98 | 284.35 | 19.97 | -0.15 | -53.57 | 0 | 0 |
| 08/27 | 102 | -0.5 | -0.49 | 215 | 2,198.49 | 49 | 22.79 | 501.85 | 22.83 | 501.75 | 22.82 | -0.1 | -20.41 | 0 | 0 |
| 08/26 | 102.5 | +4.5 | +4.59 | 717 | 7,372.74 | 146 | 20.36 | 1,484.19 | 20.13 | 1,505.45 | 20.42 | +21.26 | +1,456.16 | 0 | 0 |
| 08/23 | 98 | -0.1 | -0.1 | 291 | 2,820.43 | 100 | 34.37 | 968.32 | 34.33 | 971.51 | 34.45 | +3.19 | +319 | 0 | 0 |
| 08/22 | 98.1 | -0.8 | -0.81 | 167 | 1,644.29 | 29 | 17.41 | 286.46 | 17.42 | 286.18 | 17.4 | -0.28 | -96.55 | 0 | 0 |
| 08/21 | 98.9 | -0.4 | -0.4 | 159 | 1,576.63 | 57 | 35.9 | 566.04 | 35.9 | 566.8 | 35.95 | +0.76 | +133.33 | 0 | 0 |
| 08/20 | 99.3 | +0.2 | +0.2 | 228 | 2,276.97 | 66 | 28.93 | 658.27 | 28.91 | 658.78 | 28.93 | +0.51 | +77.27 | 0 | 0 |
| 08/19 | 99.1 | +0.7 | +0.71 | 216 | 2,130.95 | 48 | 22.22 | 473.27 | 22.21 | 474.53 | 22.27 | +1.26 | +262.5 | 0 | 0 |
| 08/16 | 98.4 | +0.2 | +0.2 | 318 | 3,157.67 | 93 | 29.21 | 922 | 29.2 | 923.68 | 29.25 | +1.68 | +180.65 | 0 | 0 |
| 08/15 | 98.2 | -1.3 | -1.31 | 257 | 2,535.41 | 89 | 34.63 | 877.62 | 34.61 | 878.74 | 34.66 | +1.12 | +125.84 | 0 | 0 |
| 08/14 | 99.5 | +1.3 | +1.32 | 369 | 3,678.08 | 140 | 37.97 | 1,397.19 | 37.99 | 1,395.92 | 37.95 | -1.27 | -90.71 | 0 | 0 |
| 08/13 | 98.2 | -3.8 | -3.73 | 760 | 7,472.73 | 280 | 36.83 | 2,751.05 | 36.81 | 2,756.04 | 36.88 | +4.99 | +178.21 | 0 | 0 |
| 08/12 | 102 | +5.8 | +6.03 | 982 | 10,103.57 | 430 | 43.8 | 4,419.85 | 43.75 | 4,426.9 | 43.82 | +7.05 | +163.95 | 1 | 0.1 |
| 08/09 | 96.2 | +2.9 | +3.11 | 495 | 4,761.64 | 168 | 33.93 | 1,616.22 | 33.94 | 1,617.2 | 33.96 | +0.98 | +58.33 | 0 | 0 |
| 08/08 | 93.3 | +0.3 | +0.32 | 331 | 3,040.35 | 126 | 38.08 | 1,154.78 | 37.98 | 1,160.61 | 38.17 | +5.83 | +462.7 | 1 | 0.3 |
| 08/07 | 93 | +3.5 | +3.91 | 620 | 5,804.48 | 301 | 48.52 | 2,813.86 | 48.48 | 2,824.2 | 48.66 | +10.34 | +343.52 | 0 | 0 |
| 08/06 | 89.5 | -5 | -5.29 | 1,610 | 14,197.6 | 512 | 31.8 | 4,521.96 | 31.85 | 4,587.69 | 32.31 | +65.73 | +1,283.79 | 0 | 0 |
| 08/05 | 94.5 | -10.5 | -10 | 1,063 | 10,122.73 | 285 | 26.8 | 2,723.19 | 26.9 | 2,725.95 | 26.93 | +2.76 | +96.84 | 0 | 0 |
| 08/02 | 105 | -7 | -6.25 | 570 | 6,091.71 | 149 | 26.14 | 1,602.65 | 26.31 | 1,602.8 | 26.31 | +0.15 | +10.07 | 0 | 0 |
| 08/01 | 112 | +4.5 | +4.19 | 392 | 4,350.94 | 106 | 27.01 | 1,170 | 26.89 | 1,177.9 | 27.07 | +7.9 | +745.28 | 0 | 0 |
| 07/31 | 107.5 | -1.5 | -1.38 | 259 | 2,797.98 | 38 | 14.68 | 411.15 | 14.69 | 410.45 | 14.67 | -0.7 | -184.21 | 3 | 1.16 |
| 07/30 | 109 | +3 | +2.83 | 424 | 4,545.68 | 84 | 19.83 | 895 | 19.69 | 903 | 19.87 | +8 | +952.38 | 5 | 1.18 |
| 07/29 | 108 | -2.5 | -2.26 | 749 | 8,178.48 | 123 | 16.42 | 1,361.1 | 16.64 | 1,340.75 | 16.39 | -20.35 | -1,654.47 | 0 | 0 |
| 07/26 | 110.5 | -3.5 | -3.07 | 492 | 5,457.55 | 121 | 24.58 | 1,338.5 | 24.53 | 1,343.55 | 24.62 | +5.05 | +417.36 | 0 | 0 |
| 07/23 | 114 | -1 | -0.87 | 579 | 6,728.62 | 238 | 41.09 | 2,766.2 | 41.11 | 2,762.25 | 41.05 | -3.95 | -165.97 | 1 | 0.17 |
| 07/22 | 115 | -4.5 | -3.77 | 1,599 | 18,368.1 | 580 | 36.28 | 6,675.25 | 36.34 | 6,663.2 | 36.28 | -12.05 | -207.76 | 0 | 0 |
| 07/19 | 119.5 | -0.5 | -0.42 | 1,012 | 12,145.67 | 457 | 45.17 | 5,479.05 | 45.11 | 5,495 | 45.24 | +15.95 | +349.02 | 0 | 0 |
| 07/18 | 120 | -2 | -1.64 | 1,433 | 16,996.75 | 533 | 37.21 | 6,309.15 | 37.12 | 6,341.1 | 37.31 | +31.95 | +599.44 | 5 | 0.35 |
| 07/17 | 122 | -3 | -2.4 | 2,648 | 32,873.58 | 1,209 | 45.66 | 15,027.75 | 45.71 | 15,053.5 | 45.79 | +25.75 | +212.99 | 0 | 0 |
| 07/16 | 125 | +3.5 | +2.88 | 2,769 | 34,010.88 | 1,067 | 38.53 | 13,029.55 | 38.31 | 13,107.35 | 38.54 | +77.8 | +729.15 | 1 | 0.04 |
| 07/15 | 121.5 | +3 | +2.53 | 3,084 | 37,298.52 | 1,498 | 48.58 | 18,097.15 | 48.52 | 18,149.55 | 48.66 | +52.4 | +349.8 | 12 | 0.39 |
| 07/12 | 118.5 | +0.5 | +0.42 | 3,746 | 44,555.11 | 1,821 | 48.61 | 21,632 | 48.55 | 21,706.5 | 48.72 | +74.5 | +409.12 | 2 | 0.05 |
| 07/11 | 118 | +9.5 | +8.76 | 4,032 | 46,476.01 | 1,495 | 37.08 | 17,032.9 | 36.65 | 17,195.9 | 37 | +163 | +1,090.3 | 4 | 0.1 |
| 07/10 | 108.5 | +8 | +7.96 | 3,509 | 38,335.57 | 1,983 | 56.51 | 21,666.5 | 56.52 | 21,627.8 | 56.42 | -38.7 | -195.16 | 1 | 0.03 |
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。
