2458
128
TWD+0.00 (0.00%)
2025.10.29收盤
義隆－現股當沖
義隆最新現股當沖狀況
整理義隆最新(2025/10/28) 當沖狀況。整體成交張數為223張，佔整體市場成交張數的12.56%。當日現股當沖之總損益為+4,000元、每張平均損益則為+18元。
開盤價
128.5
收盤價
128
當日範圍
127 - 129.5
成交張數
1,452
開盤價(昨)
129.5
收盤價(昨)
128
昨日範圍
127 - 130
成交張數(昨)
1,775
成交金額
1.86億
成交金額(昨)
2.27億
52週範圍
101.5 - 162.5
發行股數
3億
市值
389億
現股當沖－歷史逐日資訊
開盤價
128.5
收盤價
128
成交張數
1,452
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(%) | ||||||
| 2025/10/28 | 128 | -2 | -1.54 | 1,775 | 22,745.37 | 223 | 12.56 | 2,864.25 | 12.59 | 2,864.65 | 12.59 | +0.4 | +17.94 | 0 | 0 |
| 2025/10/27 | 130 | +1 | +0.78 | 2,081 | 26,826.63 | 334 | 16.05 | 4,299.7 | 16.03 | 4,313.2 | 16.08 | +13.5 | +404.19 | 1 | 0.05 |
| 2025/10/23 | 129 | +0 | +0 | 1,143 | 14,726.42 | 129 | 11.29 | 1,661.9 | 11.29 | 1,663.65 | 11.3 | +1.75 | +135.66 | 0 | 0 |
| 2025/10/22 | 129 | +0 | +0 | 1,245 | 16,116.66 | 227 | 18.23 | 2,940.6 | 18.25 | 2,939.55 | 18.24 | -1.05 | -46.26 | 0 | 0 |
| 2025/10/21 | 129 | +1 | +0.78 | 1,797 | 23,262.66 | 269 | 14.97 | 3,484.8 | 14.98 | 3,484.55 | 14.98 | -0.25 | -9.29 | 0 | 0 |
| 2025/10/20 | 128 | +1 | +0.79 | 935 | 11,967.24 | 81 | 8.66 | 1,035.5 | 8.65 | 1,037.6 | 8.67 | +2.1 | +259.26 | 0 | 0 |
| 2025/10/17 | 127 | -1.5 | -1.17 | 744 | 9,523.1 | 112 | 15.05 | 1,434.55 | 15.06 | 1,439 | 15.11 | +4.45 | +397.32 | 0 | 0 |
| 2025/10/16 | 128.5 | +2 | +1.58 | 753 | 9,676.82 | 132 | 17.54 | 1,697.1 | 17.54 | 1,697.4 | 17.54 | +0.3 | +22.73 | 0 | 0 |
| 2025/10/15 | 126.5 | -0.5 | -0.39 | 821 | 10,419.58 | 129 | 15.71 | 1,638.35 | 15.72 | 1,639.55 | 15.74 | +1.2 | +93.02 | 0 | 0 |
| 2025/10/14 | 127 | -2.5 | -1.93 | 1,804 | 23,251.54 | 296 | 16.4 | 3,829.1 | 16.47 | 3,839.55 | 16.51 | +10.45 | +353.04 | 0 | 0 |
| 2025/10/13 | 129.5 | -3 | -2.26 | 1,363 | 17,603.42 | 315 | 23.12 | 4,045.15 | 22.98 | 4,068.55 | 23.11 | +23.4 | +742.86 | 0 | 0 |
| 2025/10/09 | 132.5 | -0.5 | -0.38 | 1,290 | 17,238.99 | 354 | 27.43 | 4,732.7 | 27.45 | 4,729.7 | 27.44 | -3 | -84.75 | 0 | 0 |
| 2025/10/08 | 133 | -1.5 | -1.12 | 1,242 | 16,554.54 | 391 | 31.48 | 5,207.1 | 31.45 | 5,220.85 | 31.54 | +13.75 | +351.66 | 0 | 0 |
| 2025/10/07 | 134.5 | -1.5 | -1.1 | 2,330 | 31,517.73 | 662 | 28.41 | 8,942.9 | 28.37 | 8,969.1 | 28.46 | +26.2 | +395.77 | 0 | 0 |
| 2025/10/03 | 136 | +8 | +6.25 | 8,103 | 110,043.94 | 3,152 | 38.9 | 42,707.55 | 38.81 | 42,893 | 38.98 | +185.45 | +588.36 | 1 | 0.01 |
| 2025/10/02 | 128 | +0 | +0 | 917 | 11,735.8 | 286 | 31.18 | 3,659.5 | 31.18 | 3,661.65 | 31.2 | +2.15 | +75.17 | 0 | 0 |
| 2025/10/01 | 128 | -2 | -1.54 | 1,447 | 18,611.13 | 301 | 20.81 | 3,877.5 | 20.83 | 3,879.6 | 20.85 | +2.1 | +69.77 | 0 | 0 |
| 2025/09/30 | 130 | +3.5 | +2.77 | 2,161 | 28,047.56 | 618 | 28.6 | 7,989.35 | 28.49 | 8,026.85 | 28.62 | +37.5 | +606.8 | 0 | 0 |
| 2025/09/26 | 126.5 | -2 | -1.56 | 2,139 | 26,986.05 | 467 | 21.83 | 5,889.05 | 21.82 | 5,899.4 | 21.86 | +10.35 | +221.63 | 1 | 0.05 |
| 2025/09/25 | 128.5 | -2.5 | +0.11 | 1,993 | 25,782.69 | 177 | 8.88 | 2,293.65 | 8.9 | 2,294.65 | 8.9 | +1 | +56.5 | 0 | 0 |
| 2025/09/24 | 131 | -1.5 | -1.13 | 2,707 | 35,671.73 | 414 | 15.3 | 5,458.65 | 15.3 | 5,460.3 | 15.31 | +1.65 | +39.86 | 0 | 0 |
| 2025/09/23 | 132.5 | -1.5 | -1.12 | 2,372 | 31,543.49 | 335 | 14.12 | 4,455.25 | 14.12 | 4,453.9 | 14.12 | -1.35 | -40.3 | 0 | 0 |
| 2025/09/22 | 134 | -1.5 | -1.11 | 2,288 | 30,693.54 | 294 | 12.85 | 3,946.4 | 12.86 | 3,941.05 | 12.84 | -5.35 | -181.97 | 0 | 0 |
| 2025/09/19 | 135.5 | -1 | -0.73 | 3,913 | 53,517.71 | 1,063 | 27.16 | 14,595.2 | 27.27 | 14,542.55 | 27.17 | -52.65 | -495.3 | 0 | 0 |
| 2025/09/18 | 136.5 | +3.5 | +2.63 | 5,334 | 72,599.19 | 1,586 | 29.74 | 21,501.15 | 29.62 | 21,623.9 | 29.79 | +122.75 | +773.96 | 2 | 0.04 |
| 2025/09/17 | 133 | +0 | +0 | 3,075 | 41,206.01 | 824 | 26.79 | 11,058.85 | 26.84 | 11,042.3 | 26.8 | -16.55 | -200.85 | 0 | 0 |
| 2025/09/16 | 133 | +2 | +1.53 | 2,419 | 32,224.43 | 566 | 23.4 | 7,519.5 | 23.33 | 7,540.7 | 23.4 | +21.2 | +374.56 | 0 | 0 |
| 2025/09/15 | 131 | +1.5 | +1.16 | 1,902 | 24,835.07 | 415 | 21.82 | 5,409.3 | 21.78 | 5,415.85 | 21.81 | +6.55 | +157.83 | 0 | 0 |
| 2025/09/12 | 129.5 | +0.5 | +0.39 | 1,844 | 23,944.09 | 216 | 11.71 | 2,808.5 | 11.73 | 2,805.95 | 11.72 | -2.55 | -118.06 | 0 | 0 |
| 2025/09/11 | 129 | -4 | -3.01 | 3,594 | 47,574.59 | 781 | 21.73 | 10,349.35 | 21.75 | 10,348.9 | 21.75 | -0.45 | -5.76 | 1 | 0.03 |
| 2025/09/10 | 133 | -2.5 | -1.85 | 3,472 | 46,311.32 | 813 | 23.42 | 10,847.95 | 23.42 | 10,856.1 | 23.44 | +8.15 | +100.25 | 0 | 0 |
| 2025/09/09 | 135.5 | +4.5 | +3.44 | 4,384 | 58,842.36 | 1,203 | 27.44 | 16,049.25 | 27.27 | 16,147.85 | 27.44 | +98.6 | +819.62 | 0 | 0 |
| 2025/09/08 | 131 | -2.5 | -1.87 | 2,382 | 31,530.3 | 630 | 26.45 | 8,345.75 | 26.47 | 8,366.1 | 26.53 | +20.35 | +323.02 | 0 | 0 |
| 2025/09/05 | 133.5 | -1 | -0.74 | 2,671 | 35,336.47 | 974 | 36.47 | 12,851.25 | 36.37 | 12,932.5 | 36.6 | +81.25 | +834.19 | 1 | 0.04 |
| 2025/09/04 | 134.5 | +0 | +0 | 6,465 | 84,624.49 | 2,940 | 45.48 | 38,261.5 | 45.21 | 38,555.1 | 45.56 | +293.6 | +998.64 | 1 | 0.02 |
| 2025/09/03 | 134.5 | +3.5 | +2.67 | 17,253 | 239,570.43 | 9,098 | 52.73 | 126,488.05 | 52.8 | 126,154.75 | 52.66 | -333.3 | -366.34 | 37 | 0.21 |
| 2025/09/02 | 131 | +11.5 | +9.62 | 2,556 | 33,483.76 | 2 | 0.08 | 26.2 | 0.08 | 26.2 | 0.08 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 119.5 | +0 | +0 | 1,110 | 13,365.08 | 348 | 31.36 | 4,188 | 31.34 | 4,194.05 | 31.38 | +6.05 | +173.85 | 0 | 0 |
| 2025/08/29 | 119.5 | -0.5 | -0.42 | 785 | 9,432.7 | 100 | 12.74 | 1,199.65 | 12.72 | 1,204.9 | 12.77 | +5.25 | +525 | 0 | 0 |
| 2025/08/28 | 120 | -1 | -0.83 | 649 | 7,828.48 | 102 | 15.72 | 1,229.6 | 15.71 | 1,231.95 | 15.74 | +2.35 | +230.39 | 0 | 0 |
| 2025/08/27 | 121 | +2 | +1.68 | 1,495 | 18,022.13 | 277 | 18.53 | 3,322.45 | 18.44 | 3,345.9 | 18.57 | +23.45 | +846.57 | 0 | 0 |
| 2025/08/26 | 119 | -0.5 | -0.42 | 1,063 | 12,682.53 | 203 | 19.09 | 2,419.65 | 19.08 | 2,424.5 | 19.12 | +4.85 | +238.92 | 0 | 0 |
| 2025/08/25 | 119.5 | +1.5 | +1.27 | 825 | 9,875.53 | 198 | 24.01 | 2,371.05 | 24.01 | 2,370 | 24 | -1.05 | -53.03 | 0 | 0 |
| 2025/08/22 | 118 | -0.5 | -0.42 | 571 | 6,747.83 | 159 | 27.84 | 1,879.4 | 27.85 | 1,881.15 | 27.88 | +1.75 | +110.06 | 0 | 0 |
| 2025/08/21 | 118.5 | +1 | +0.85 | 477 | 5,664.78 | 85 | 17.81 | 1,006.5 | 17.77 | 1,009.45 | 17.82 | +2.95 | +347.06 | 0 | 0 |
| 2025/08/20 | 117.5 | -1 | -0.84 | 1,323 | 15,547.98 | 318 | 24.04 | 3,730.5 | 23.99 | 3,748.65 | 24.11 | +18.15 | +570.75 | 0 | 0 |
| 2025/08/19 | 118.5 | -0.5 | -0.42 | 714 | 8,485.31 | 94 | 13.16 | 1,117.7 | 13.17 | 1,117.1 | 13.17 | -0.6 | -63.83 | 0 | 0 |
| 2025/08/18 | 119 | -0.5 | -0.42 | 872 | 10,436.83 | 129 | 14.8 | 1,542.5 | 14.78 | 1,546.15 | 14.81 | +3.65 | +282.95 | 0 | 0 |
| 2025/08/15 | 119.5 | -1 | -0.83 | 1,291 | 15,482.52 | 199 | 15.41 | 2,381.75 | 15.38 | 2,393.2 | 15.46 | +11.45 | +575.38 | 0 | 0 |
| 2025/08/14 | 120.5 | +1 | +0.84 | 729 | 8,775.91 | 176 | 24.13 | 2,116.3 | 24.11 | 2,121.2 | 24.17 | +4.9 | +278.41 | 0 | 0 |
| 2025/08/13 | 119.5 | -0.5 | -0.42 | 1,177 | 14,203.76 | 261 | 22.17 | 3,152.15 | 22.19 | 3,160.5 | 22.25 | +8.35 | +319.92 | 0 | 0 |
| 2025/08/12 | 120 | +1 | +0.84 | 1,099 | 13,214.13 | 180 | 16.38 | 2,161 | 16.35 | 2,165.4 | 16.39 | +4.4 | +244.44 | 0 | 0 |
| 2025/08/11 | 119 | -1 | -0.83 | 1,299 | 15,435.05 | 261 | 20.1 | 3,091.85 | 20.03 | 3,104 | 20.11 | +12.15 | +465.52 | 0 | 0 |
| 2025/08/08 | 120 | -2.5 | -2.04 | 2,015 | 24,278.92 | 380 | 18.85 | 4,574.95 | 18.84 | 4,589.05 | 18.9 | +14.1 | +371.05 | 1 | 0.05 |
| 2025/08/07 | 122.5 | -4.5 | -3.54 | 2,490 | 30,562.42 | 543 | 21.81 | 6,671.3 | 21.83 | 6,699.25 | 21.92 | +27.95 | +514.73 | 0 | 0 |
| 2025/08/06 | 127 | -1.5 | -1.17 | 1,063 | 13,538.49 | 236 | 22.19 | 3,001.65 | 22.17 | 3,009.65 | 22.23 | +8 | +338.98 | 0 | 0 |
| 2025/08/05 | 128.5 | +1 | +0.78 | 1,520 | 19,639.97 | 480 | 31.57 | 6,186.75 | 31.5 | 6,210.1 | 31.62 | +23.35 | +486.46 | 0 | 0 |
| 2025/08/04 | 127.5 | -1.5 | -1.16 | 1,871 | 24,105.95 | 720 | 38.48 | 9,253.55 | 38.39 | 9,298.8 | 38.57 | +45.25 | +628.47 | 0 | 0 |
| 2025/08/01 | 129 | +4.5 | +3.61 | 2,171 | 27,837.19 | 550 | 25.33 | 6,971.9 | 25.05 | 7,041.2 | 25.29 | +69.3 | +1,260 | 0 | 0 |
| 2025/07/31 | 124.5 | -2 | -1.58 | 343 | 4,296.95 | 48 | 13.97 | 601.45 | 14 | 601.6 | 14 | +0.15 | +31.25 | 0 | 0 |
| 2025/07/30 | 126.5 | +0 | +0 | 394 | 4,985.12 | 113 | 28.7 | 1,431.3 | 28.71 | 1,431.95 | 28.72 | +0.65 | +57.52 | 0 | 0 |
| 2025/07/29 | 126.5 | -1.5 | -1.17 | 659 | 8,351.8 | 181 | 27.45 | 2,290.95 | 27.43 | 2,293.55 | 27.46 | +2.6 | +143.65 | 0 | 0 |
| 2025/07/28 | 128 | +1 | +0.79 | 910 | 11,663.48 | 208 | 22.86 | 2,652.7 | 22.74 | 2,663.55 | 22.84 | +10.85 | +521.63 | 0 | 0 |
| 2025/07/25 | 127 | +0 | +0 | 813 | 10,341.77 | 164 | 20.17 | 2,081.45 | 20.13 | 2,086.2 | 20.17 | +4.75 | +289.63 | 0 | 0 |
| 2025/07/24 | 127 | +1 | +0.79 | 820 | 10,357.4 | 206 | 25.12 | 2,592.65 | 25.03 | 2,603.1 | 25.13 | +10.45 | +507.28 | 0 | 0 |
| 2025/07/23 | 126 | +2.5 | +2.02 | 989 | 12,462.83 | 169 | 17.08 | 2,122.2 | 17.03 | 2,128.55 | 17.08 | +6.35 | +375.74 | 0 | 0 |
| 2025/07/22 | 123.5 | -2.5 | -1.98 | 963 | 11,996.4 | 202 | 20.99 | 2,514.45 | 20.96 | 2,530.25 | 21.09 | +15.8 | +782.18 | 0 | 0 |
| 2025/07/21 | 126 | -0.5 | -0.4 | 490 | 6,184.13 | 111 | 22.65 | 1,398.25 | 22.61 | 1,400.6 | 22.65 | +2.35 | +211.71 | 0 | 0 |
| 2025/07/18 | 126.5 | +1 | +0.8 | 1,077 | 13,554.3 | 200 | 18.57 | 2,513.2 | 18.54 | 2,518.7 | 18.58 | +5.5 | +275 | 1 | 0.09 |
| 2025/07/17 | 125.5 | +3 | +2.45 | 1,384 | 17,260.82 | 204 | 14.74 | 2,530.8 | 14.66 | 2,549.1 | 14.77 | +18.3 | +897.06 | 0 | 0 |
| 2025/07/16 | 122.5 | +0.5 | +0.41 | 1,862 | 22,806.72 | 390 | 20.95 | 4,763.55 | 20.89 | 4,778.2 | 20.95 | +14.65 | +375.64 | 0 | 0 |
| 2025/07/15 | 122 | -2 | -1.61 | 2,428 | 29,510.13 | 553 | 22.78 | 6,711.6 | 22.74 | 6,739.25 | 22.84 | +27.65 | +500 | 0 | 0 |
| 2025/07/14 | 124 | +1 | +0.81 | 1,325 | 16,333.97 | 386 | 29.13 | 4,747.1 | 29.06 | 4,760.95 | 29.15 | +13.85 | +358.81 | 0 | 0 |
| 2025/07/11 | 123 | +1.5 | +1.23 | 609 | 7,474.15 | 174 | 28.59 | 2,135.55 | 28.57 | 2,138.3 | 28.61 | +2.75 | +158.05 | 0 | 0 |
| 2025/07/10 | 121.5 | +1.5 | +1.25 | 737 | 8,924.83 | 163 | 22.13 | 1,972.4 | 22.1 | 1,976.2 | 22.14 | +3.8 | +233.13 | 0 | 0 |
| 2025/07/09 | 120 | +0.5 | +0.42 | 2,198 | 26,469.45 | 619 | 28.16 | 7,437.45 | 28.1 | 7,450.85 | 28.15 | +13.4 | +216.48 | 0 | 0 |
| 2025/07/08 | 119.5 | -3.5 | -2.85 | 1,667 | 20,039.54 | 322 | 19.31 | 3,877.1 | 19.35 | 3,873.7 | 19.33 | -3.4 | -105.59 | 0 | 0 |
| 2025/07/07 | 123 | -1 | -0.81 | 2,809 | 34,510.88 | 575 | 20.47 | 7,049.05 | 20.43 | 7,077.05 | 20.51 | +28 | +486.96 | 0 | 0 |
| 2025/07/04 | 124 | -1 | -0.8 | 3,236 | 40,021.03 | 595 | 18.39 | 7,359.55 | 18.39 | 7,379.6 | 18.44 | +20.05 | +336.97 | 0 | 0 |
| 2025/07/03 | 125 | +1 | +0.81 | 4,315 | 53,969.61 | 1,181 | 27.37 | 14,734.4 | 27.3 | 14,810.3 | 27.44 | +75.9 | +642.68 | 1 | 0.02 |
| 2025/07/02 | 124 | +1 | +0.81 | 3,486 | 43,108.47 | 846 | 24.27 | 10,451.2 | 24.24 | 10,475.4 | 24.3 | +24.2 | +286.05 | 0 | 0 |
| 2025/07/01 | 123 | +1.5 | +1.23 | 4,567 | 56,029.63 | 1,397 | 30.59 | 17,097.65 | 30.52 | 17,207.35 | 30.71 | +109.7 | +785.25 | 0 | 0 |
| 2025/06/30 | 121.5 | -1 | -0.82 | 2,592 | 31,590.56 | 644 | 24.85 | 7,843.1 | 24.83 | 7,872.5 | 24.92 | +29.4 | +456.52 | 0 | 0 |
| 2025/06/27 | 122.5 | -1 | -0.81 | 1,968 | 24,353.51 | 799 | 40.6 | 9,914.7 | 40.71 | 9,908.65 | 40.69 | -6.05 | -75.72 | 0 | 0 |
| 2025/06/26 | 123.5 | -1.5 | -1.2 | 3,350 | 41,821.12 | 905 | 27.01 | 11,283.8 | 26.98 | 11,396 | 27.25 | +112.2 | +1,239.78 | 0 | 0 |
| 2025/06/25 | 125 | +2 | +1.63 | 1,499 | 18,758.82 | 1,099 | 73.3 | 5,396.47 | 28.77 | 5,435.43 | 28.98 | +38.96 | +354.5 | 0 | 0 |
| 2025/06/24 | 123 | +1.5 | +1.23 | 1,261 | 15,652.25 | 222 | 17.6 | 2,750.55 | 17.57 | 2,759.9 | 17.63 | +9.35 | +421.17 | 0 | 0 |
| 2025/06/23 | 121.5 | +0 | +0 | 1,185 | 14,300.97 | 286 | 24.14 | 3,436.65 | 24.03 | 3,456 | 24.17 | +19.35 | +676.57 | 0 | 0 |
| 2025/06/20 | 121.5 | -3.5 | -2.8 | 1,756 | 21,419.91 | 281 | 16 | 3,431.3 | 16.02 | 3,448.35 | 16.1 | +17.05 | +606.76 | 0 | 0 |
| 2025/06/19 | 125 | -1.5 | -1.19 | 1,001 | 12,547.09 | 302 | 30.16 | 3,786.2 | 30.18 | 3,786.85 | 30.18 | +0.65 | +21.52 | 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。
