2458
128
TWD-1.50 (-1.16%)
2025.06.06收盤
義隆－現股當沖
義隆最新現股當沖狀況
整理義隆最新(2025/06/06) 當沖狀況。整體成交張數為2,249張，佔整體市場成交張數的42.69%。當日現股當沖之總損益為+84.85萬元、每張平均損益則為+377元。
開盤價
129
收盤價
128
當日範圍
126 - 130.5
成交張數
5,268
開盤價(昨)
131
收盤價(昨)
129.5
昨日範圍
128 - 132.5
成交張數(昨)
4,434
成交金額
6.72億
成交金額(昨)
5.76億
52週範圍
101.5 - 164.5
發行股數
3億
市值
389億
現股當沖－歷史逐日資訊
開盤價
129
收盤價
128
成交張數
5,268
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(%) | ||||||
| 2025/06/06 | 128 | -1.5 | -1.16 | 5,268 | 67,185.05 | 2,249 | 42.69 | 28,651.4 | 42.65 | 28,736.25 | 42.77 | +84.85 | +377.28 | 0 | 0 |
| 2025/06/05 | 129.5 | +0 | +0 | 4,434 | 57,553.27 | 1,238 | 27.92 | 16,075.1 | 27.93 | 16,082.55 | 27.94 | +7.45 | +60.18 | 1 | 0.02 |
| 2025/06/04 | 129.5 | -3.5 | -2.63 | 4,198 | 55,209.83 | 1,250 | 29.78 | 16,490.6 | 29.87 | 16,502.95 | 29.89 | +12.35 | +98.8 | 0 | 0 |
| 2025/06/03 | 133 | -1 | -0.75 | 3,002 | 40,121.79 | 806 | 26.85 | 10,767.45 | 26.84 | 10,794.4 | 26.9 | +26.95 | +334.37 | 0 | 0 |
| 2025/06/02 | 134 | -4 | -2.9 | 3,550 | 47,763.92 | 1,272 | 35.83 | 17,119.9 | 35.84 | 17,151.6 | 35.91 | +31.7 | +249.21 | 0 | 0 |
| 2025/05/29 | 138 | +5 | +3.76 | 3,515 | 48,199.9 | 762 | 21.68 | 10,361.2 | 21.5 | 10,482.9 | 21.75 | +121.7 | +1,597.11 | 1 | 0.03 |
| 2025/05/28 | 133 | -2 | -1.48 | 1,332 | 17,871.12 | 529 | 39.72 | 7,103.7 | 39.75 | 7,106.75 | 39.77 | +3.05 | +57.66 | 0 | 0 |
| 2025/05/27 | 135 | -1 | -0.74 | 1,349 | 18,249.96 | 292 | 21.64 | 3,934.55 | 21.56 | 3,946.45 | 21.62 | +11.9 | +407.53 | 1 | 0.07 |
| 2025/05/26 | 136 | -1 | -0.73 | 1,144 | 15,594.84 | 237 | 20.72 | 3,227.85 | 20.7 | 3,232.95 | 20.73 | +5.1 | +215.19 | 0 | 0 |
| 2025/05/23 | 137 | +2 | +1.48 | 1,156 | 15,777.02 | 365 | 31.57 | 4,968.45 | 31.49 | 4,985.35 | 31.6 | +16.9 | +463.01 | 0 | 0 |
| 2025/05/22 | 135 | +0 | +0 | 1,169 | 15,775.26 | 430 | 36.79 | 5,791.5 | 36.71 | 5,808.5 | 36.82 | +17 | +395.35 | 0 | 0 |
| 2025/05/21 | 135 | +1 | +0.75 | 1,366 | 18,440.43 | 418 | 30.59 | 5,634.95 | 30.56 | 5,648.1 | 30.63 | +13.15 | +314.59 | 0 | 0 |
| 2025/05/20 | 134 | +2.5 | +1.9 | 2,225 | 30,009.71 | 740 | 33.26 | 9,969.75 | 33.22 | 9,999.35 | 33.32 | +29.6 | +400 | 1 | 0.04 |
| 2025/05/19 | 131.5 | -4 | -2.95 | 1,871 | 24,721.9 | 697 | 37.25 | 9,183.85 | 37.15 | 9,231.7 | 37.34 | +47.85 | +686.51 | 5 | 0.27 |
| 2025/05/16 | 135.5 | +2 | +1.5 | 2,149 | 29,114.1 | 840 | 39.08 | 11,356.45 | 39.01 | 11,375.8 | 39.07 | +19.35 | +230.36 | 1 | 0.05 |
| 2025/05/15 | 133.5 | +3 | +2.3 | 2,256 | 30,072.67 | 595 | 26.37 | 7,890.3 | 26.24 | 7,935.75 | 26.39 | +45.45 | +763.87 | 1 | 0.04 |
| 2025/05/14 | 130.5 | +1.5 | +1.16 | 3,731 | 48,644.37 | 972 | 26.05 | 12,641.3 | 25.99 | 12,693.15 | 26.09 | +51.85 | +533.44 | 0 | 0 |
| 2025/05/13 | 129 | -0.5 | -0.39 | 2,118 | 27,712.53 | 584 | 27.58 | 7,624.05 | 27.51 | 7,651.9 | 27.61 | +27.85 | +476.88 | 0 | 0 |
| 2025/05/12 | 129.5 | +2.5 | +1.97 | 2,026 | 26,066.42 | 536 | 26.45 | 6,862.8 | 26.33 | 6,911.3 | 26.51 | +48.5 | +904.85 | 0 | 0 |
| 2025/05/09 | 127 | +1.5 | +1.2 | 1,695 | 21,364.16 | 548 | 32.32 | 6,886.4 | 32.23 | 6,903.95 | 32.32 | +17.55 | +320.26 | 0 | 0 |
| 2025/05/08 | 125.5 | +1.5 | +1.21 | 2,538 | 31,826.37 | 547 | 21.55 | 6,838.3 | 21.49 | 6,855.65 | 21.54 | +17.35 | +317.18 | 1 | 0.04 |
| 2025/05/07 | 124 | -1.5 | -1.2 | 2,233 | 27,666.19 | 946 | 42.37 | 11,728.9 | 42.39 | 11,731.1 | 42.4 | +2.2 | +23.26 | 0 | 0 |
| 2025/05/06 | 125.5 | -3 | -2.33 | 2,013 | 25,263.14 | 706 | 35.07 | 8,882.05 | 35.16 | 8,876.25 | 35.14 | -5.8 | -82.15 | 0 | 0 |
| 2025/05/05 | 128.5 | -2.5 | -1.91 | 1,649 | 21,131.07 | 556 | 33.72 | 7,122.6 | 33.71 | 7,149.1 | 33.83 | +26.5 | +476.62 | 0 | 0 |
| 2025/05/02 | 131 | +0 | +0 | 2,048 | 26,875.08 | 777 | 37.95 | 10,182.05 | 37.89 | 10,205.8 | 37.97 | +23.75 | +305.66 | 1 | 0.05 |
| 2025/04/30 | 131 | +2 | +1.55 | 3,028 | 39,484.74 | 1,120 | 36.99 | 14,573.25 | 36.91 | 14,612.6 | 37.01 | +39.35 | +351.34 | 0 | 0 |
| 2025/04/29 | 129 | +4.5 | +3.61 | 4,010 | 51,602.67 | 1,768 | 44.09 | 22,727.9 | 44.04 | 22,806.1 | 44.2 | +78.2 | +442.31 | 1 | 0.02 |
| 2025/04/28 | 124.5 | +1 | +0.81 | 1,429 | 17,652.35 | 501 | 35.05 | 6,162.55 | 34.91 | 6,182.8 | 35.03 | +20.25 | +404.19 | 0 | 0 |
| 2025/04/25 | 123.5 | +4.5 | +3.78 | 2,707 | 33,276.81 | 904 | 33.39 | 11,088.15 | 33.32 | 11,125.5 | 33.43 | +37.35 | +413.16 | 0 | 0 |
| 2025/04/24 | 119 | +2.5 | +2.15 | 2,816 | 32,976.11 | 861 | 30.58 | 10,044.5 | 30.46 | 10,106.05 | 30.65 | +61.55 | +714.87 | 0 | 0 |
| 2025/04/23 | 116.5 | +5.5 | +4.95 | 2,268 | 26,254.76 | 696 | 30.69 | 8,030.5 | 30.59 | 8,062.5 | 30.71 | +32 | +459.77 | 0 | 0 |
| 2025/04/22 | 111 | -3 | -2.63 | 2,641 | 29,583.97 | 848 | 32.11 | 9,492.35 | 32.09 | 9,519.3 | 32.18 | +26.95 | +317.81 | 0 | 0 |
| 2025/04/21 | 114 | -3 | -2.56 | 2,257 | 25,710.03 | 552 | 24.46 | 6,281 | 24.43 | 6,303.75 | 24.52 | +22.75 | +412.14 | 1 | 0.04 |
| 2025/04/18 | 117 | -1 | -0.85 | 2,537 | 29,484.79 | 906 | 35.71 | 10,508.45 | 35.64 | 10,587.1 | 35.91 | +78.65 | +868.1 | 1 | 0.04 |
| 2025/04/17 | 118 | +1.5 | +1.29 | 2,031 | 23,749.32 | 943 | 46.44 | 10,976.65 | 46.22 | 11,039.25 | 46.48 | +62.6 | +663.84 | 0 | 0 |
| 2025/04/16 | 116.5 | -2.5 | -2.1 | 1,846 | 21,539.43 | 644 | 34.88 | 7,495.8 | 34.8 | 7,551.75 | 35.06 | +55.95 | +868.79 | 1 | 0.05 |
| 2025/04/15 | 119 | +4.5 | +3.93 | 2,368 | 27,505.47 | 915 | 38.64 | 10,548.1 | 38.35 | 10,630.2 | 38.65 | +82.1 | +897.27 | 0 | 0 |
| 2025/04/14 | 114.5 | +4.5 | +4.09 | 3,614 | 41,576.81 | 1,542 | 42.66 | 17,687.8 | 42.54 | 17,759.75 | 42.72 | +71.95 | +466.6 | 0 | 0 |
| 2025/04/11 | 110 | -1.5 | -1.35 | 4,991 | 53,452.5 | 1,955 | 39.17 | 20,733.5 | 38.79 | 20,954.75 | 39.2 | +221.25 | +1,131.71 | 1 | 0.02 |
| 2025/04/10 | 111.5 | +10 | +9.85 | 8,788 | 96,745.08 | 2,078 | 23.64 | 22,770.05 | 23.54 | 22,909.5 | 23.68 | +139.45 | +671.08 | 3 | 0.03 |
| 2025/04/09 | 101.5 | -11 | -9.78 | 3,507 | 35,731.83 | 604 | 17.22 | 6,167.8 | 17.26 | 6,187.8 | 17.32 | +20 | +331.13 | 0 | 0 |
| 2025/04/08 | 112.5 | -12 | -9.64 | 2,749 | 31,058.69 | 443 | 16.11 | 5,012.15 | 16.14 | 5,022.65 | 16.17 | +10.5 | +237.02 | 0 | 0 |
| 2025/04/07 | 124.5 | -13.5 | -9.78 | 241 | 2,996.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 138 | -1.5 | -1.08 | 1,578 | 21,766.11 | 477 | 30.24 | 6,575.6 | 30.21 | 6,580.7 | 30.23 | +5.1 | +106.92 | 0 | 0 |
| 2025/04/01 | 139.5 | +3.5 | +2.57 | 1,995 | 27,643.14 | 488 | 24.46 | 6,750.85 | 24.42 | 6,763.2 | 24.47 | +12.35 | +253.07 | 0 | 0 |
| 2025/03/31 | 136 | -2 | -1.45 | 4,061 | 55,577.84 | 1,271 | 31.3 | 17,395.5 | 31.3 | 17,479.4 | 31.45 | +83.9 | +660.11 | 13 | 0.32 |
| 2025/03/28 | 138 | -12.5 | -8.31 | 4,153 | 59,174.24 | 378 | 9.1 | 5,408.9 | 9.14 | 5,356.1 | 9.05 | -52.8 | -1,396.83 | 8 | 0.19 |
| 2025/03/27 | 150.5 | -6.5 | -1.79 | 1,400 | 21,162.06 | 109 | 7.78 | 1,650.95 | 7.8 | 1,646.05 | 7.78 | -4.9 | -449.54 | 5 | 0.36 |
| 2025/03/26 | 157 | +0 | +0 | 1,490 | 23,427.68 | 162 | 10.88 | 2,541.9 | 10.85 | 2,550.55 | 10.89 | +8.65 | +533.95 | 0 | 0 |
| 2025/03/25 | 157 | -0.5 | -0.32 | 1,199 | 18,873.33 | 134 | 11.17 | 2,110.95 | 11.18 | 2,110.05 | 11.18 | -0.9 | -67.16 | 0 | 0 |
| 2025/03/24 | 157.5 | -1 | -0.63 | 1,400 | 22,199.02 | 183 | 13.07 | 2,902.55 | 13.08 | 2,902.7 | 13.08 | +0.15 | +8.2 | 0 | 0 |
| 2025/03/21 | 158.5 | +0.5 | +0.32 | 1,131 | 17,955.93 | 107 | 9.46 | 1,693.75 | 9.43 | 1,697.55 | 9.45 | +3.8 | +355.14 | 0 | 0 |
| 2025/03/20 | 158 | +3.5 | +2.27 | 1,055 | 16,627.82 | 126 | 11.95 | 1,976.95 | 11.89 | 1,988.45 | 11.96 | +11.5 | +912.7 | 0 | 0 |
| 2025/03/19 | 154.5 | -3 | -1.9 | 1,394 | 21,741.84 | 307 | 22.02 | 4,790.75 | 22.03 | 4,798.05 | 22.07 | +7.3 | +237.79 | 0 | 0 |
| 2025/03/18 | 157.5 | +4 | +2.61 | 1,427 | 22,362.17 | 260 | 18.22 | 4,049.95 | 18.11 | 4,075.2 | 18.22 | +25.25 | +971.15 | 0 | 0 |
| 2025/03/17 | 153.5 | -0.5 | -0.32 | 1,047 | 16,125.55 | 235 | 22.44 | 3,619.5 | 22.45 | 3,621.65 | 22.46 | +2.15 | +91.49 | 0 | 0 |
| 2025/03/14 | 154 | -1 | -0.65 | 1,176 | 18,146.83 | 246 | 20.92 | 3,790.65 | 20.89 | 3,808.4 | 20.99 | +17.75 | +721.54 | 0 | 0 |
| 2025/03/13 | 155 | -2.5 | -1.59 | 1,110 | 17,394.6 | 206 | 18.55 | 3,226.35 | 18.55 | 3,228.2 | 18.56 | +1.85 | +89.81 | 0 | 0 |
| 2025/03/12 | 157.5 | +3.5 | +2.27 | 1,664 | 26,298.87 | 389 | 23.37 | 6,124.85 | 23.29 | 6,143.5 | 23.36 | +18.65 | +479.43 | 1 | 0.06 |
| 2025/03/11 | 154 | -0.5 | -0.32 | 1,894 | 28,993.87 | 595 | 31.41 | 9,073.55 | 31.29 | 9,104.1 | 31.4 | +30.55 | +513.45 | 0 | 0 |
| 2025/03/10 | 154.5 | -0.5 | -0.32 | 1,121 | 17,379.21 | 295 | 26.31 | 4,564.3 | 26.26 | 4,588.75 | 26.4 | +24.45 | +828.81 | 0 | 0 |
| 2025/03/07 | 155 | -2.5 | -1.59 | 1,307 | 20,359.43 | 204 | 15.61 | 3,187.45 | 15.66 | 3,185.35 | 15.65 | -2.1 | -102.94 | 0 | 0 |
| 2025/03/06 | 157.5 | +2.5 | +1.61 | 1,968 | 31,030.56 | 311 | 15.8 | 4,887.15 | 15.75 | 4,904.5 | 15.81 | +17.35 | +557.88 | 1 | 0.05 |
| 2025/03/05 | 155 | -0.5 | -0.32 | 1,218 | 18,955.7 | 278 | 22.83 | 4,331.95 | 22.85 | 4,333.1 | 22.86 | +1.15 | +41.37 | 0 | 0 |
| 2025/03/04 | 155.5 | +1.5 | +0.97 | 2,363 | 36,434.62 | 832 | 35.21 | 12,787.4 | 35.1 | 12,848.1 | 35.26 | +60.7 | +729.57 | 1 | 0.04 |
| 2025/03/03 | 154 | -5.5 | -3.45 | 2,598 | 40,314.5 | 613 | 23.59 | 9,498.65 | 23.56 | 9,545.9 | 23.68 | +47.25 | +770.8 | 0 | 0 |
| 2025/02/27 | 159.5 | +0 | +0 | 2,663 | 42,453.53 | 682 | 25.61 | 10,914.95 | 25.71 | 10,901.9 | 25.68 | -13.05 | -191.35 | 1 | 0.04 |
| 2025/02/26 | 159.5 | -0.5 | -0.31 | 1,285 | 20,468.56 | 294 | 22.88 | 4,672.5 | 22.83 | 4,680.1 | 22.86 | +7.6 | +258.5 | 0 | 0 |
| 2025/02/25 | 160 | +0 | +0 | 1,923 | 30,677.63 | 537 | 27.93 | 8,564.6 | 27.92 | 8,569.65 | 27.93 | +5.05 | +94.04 | 1 | 0.05 |
| 2025/02/24 | 160 | +0 | +0 | 1,781 | 28,467.19 | 397 | 22.29 | 6,348.2 | 22.3 | 6,352.45 | 22.31 | +4.25 | +107.05 | 1 | 0.06 |
| 2025/02/21 | 160 | +2 | +1.27 | 2,114 | 33,632.78 | 307 | 14.52 | 4,872.95 | 14.49 | 4,893 | 14.55 | +20.05 | +653.09 | 0 | 0 |
| 2025/02/20 | 158 | +0.5 | +0.32 | 1,422 | 22,427.16 | 277 | 19.48 | 4,360.6 | 19.44 | 4,374.9 | 19.51 | +14.3 | +516.25 | 0 | 0 |
| 2025/02/19 | 157.5 | +0.5 | +0.32 | 2,619 | 41,504.46 | 788 | 30.08 | 12,486.1 | 30.08 | 12,540.1 | 30.21 | +54 | +685.28 | 0 | 0 |
| 2025/02/18 | 157 | -0.5 | -0.32 | 3,003 | 47,494.49 | 557 | 18.55 | 8,806.75 | 18.54 | 8,823.4 | 18.58 | +16.65 | +298.92 | 0 | 0 |
| 2025/02/17 | 157.5 | -1 | -0.63 | 877 | 13,867.11 | 178 | 20.29 | 2,812.15 | 20.28 | 2,817.7 | 20.32 | +5.55 | +311.8 | 0 | 0 |
| 2025/02/14 | 158.5 | -1 | -0.63 | 1,233 | 19,622.24 | 233 | 18.9 | 3,702.65 | 18.87 | 3,717.4 | 18.94 | +14.75 | +633.05 | 0 | 0 |
| 2025/02/13 | 159.5 | +2.5 | +1.59 | 2,249 | 35,715.12 | 437 | 19.43 | 6,913.55 | 19.36 | 6,955 | 19.47 | +41.45 | +948.51 | 0 | 0 |
| 2025/02/12 | 157 | +0.5 | +0.32 | 1,671 | 26,233.39 | 206 | 12.33 | 3,240.05 | 12.35 | 3,246.7 | 12.38 | +6.65 | +322.82 | 0 | 0 |
| 2025/02/11 | 156.5 | -4 | -2.49 | 3,052 | 48,202.69 | 711 | 23.3 | 11,235.55 | 23.31 | 11,250.05 | 23.34 | +14.5 | +203.94 | 0 | 0 |
| 2025/02/10 | 160.5 | -2 | -1.23 | 2,961 | 47,576.02 | 806 | 27.22 | 12,990.85 | 27.31 | 12,964.2 | 27.25 | -26.65 | -330.65 | 5 | 0.17 |
| 2025/02/07 | 162.5 | +4.5 | +2.85 | 7,249 | 118,263.08 | 2,199 | 30.34 | 35,758.1 | 30.24 | 35,889.2 | 30.35 | +131.1 | +596.18 | 0 | 0 |
| 2025/02/06 | 158 | +0.5 | +0.32 | 2,099 | 33,192.87 | 707 | 33.69 | 11,196.3 | 33.73 | 11,216.15 | 33.79 | +19.85 | +280.76 | 0 | 0 |
| 2025/02/05 | 157.5 | +0.5 | +0.32 | 5,509 | 88,382.25 | 2,395 | 43.47 | 38,465.75 | 43.52 | 38,438.1 | 43.49 | -27.65 | -115.45 | 0 | 0 |
| 2025/02/04 | 157 | +8 | +5.37 | 4,582 | 71,489.79 | 920 | 20.08 | 14,224.5 | 19.9 | 14,344.45 | 20.07 | +119.95 | +1,303.8 | 2 | 0.04 |
| 2025/02/03 | 149 | +1 | +0.68 | 1,931 | 28,554.67 | 615 | 31.84 | 9,033.9 | 31.64 | 9,106.85 | 31.89 | +72.95 | +1,186.18 | 0 | 0 |
| 2025/01/22 | 148 | +1 | +0.68 | 897 | 13,226.3 | 122 | 13.6 | 1,795.45 | 13.57 | 1,800.3 | 13.61 | +4.85 | +397.54 | 0 | 0 |
| 2025/01/21 | 147 | +2 | +1.38 | 560 | 8,190.48 | 102 | 18.2 | 1,487.9 | 18.17 | 1,490.8 | 18.2 | +2.9 | +284.31 | 0 | 0 |
| 2025/01/20 | 145 | +0.5 | +0.35 | 963 | 13,887.49 | 265 | 27.53 | 3,818.45 | 27.5 | 3,827.2 | 27.56 | +8.75 | +330.19 | 0 | 0 |
| 2025/01/17 | 144.5 | +0 | +0 | 1,012 | 14,593.9 | 274 | 27.09 | 3,950.65 | 27.07 | 3,951.45 | 27.08 | +0.8 | +29.2 | 1 | 0.1 |
| 2025/01/16 | 144.5 | +0.5 | +0.35 | 986 | 14,324.7 | 144 | 14.6 | 2,092.15 | 14.61 | 2,093.3 | 14.61 | +1.15 | +79.86 | 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。
