2458
125.5
TWD+3.00 (2.45%)
2025.07.17收盤
義隆－現股當沖
義隆最新現股當沖狀況
整理義隆最新(2025/07/16) 當沖狀況。整體成交張數為390張，佔整體市場成交張數的20.95%。當日現股當沖之總損益為+14.65萬元、每張平均損益則為+376元。
開盤價
122.5
收盤價
125.5
當日範圍
122 - 126
成交張數
1,384
開盤價(昨)
121.5
收盤價(昨)
122.5
昨日範圍
120.5 - 124
成交張數(昨)
1,862
成交金額
1.73億
成交金額(昨)
2.28億
52週範圍
101.5 - 162.5
發行股數
3億
市值
381億
現股當沖－歷史逐日資訊
開盤價
122.5
收盤價
125.5
成交張數
1,384
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/06/18 | 126.5 | -1.5 | -1.17 | 2,785 | 35,200.19 | 919 | 33 | 11,612.55 | 32.99 | 11,642.3 | 33.07 | +29.75 | +323.72 | 1 | 0.04 |
| 2025/06/17 | 128 | +3 | +2.4 | 4,614 | 58,957.01 | 1,779 | 38.56 | 22,673.25 | 38.46 | 22,786.95 | 38.65 | +113.7 | +639.12 | 0 | 0 |
| 2025/06/16 | 125 | +0.5 | +0.4 | 1,130 | 14,145.35 | 234 | 20.71 | 2,927.55 | 20.7 | 2,932.15 | 20.73 | +4.6 | +196.58 | 0 | 0 |
| 2025/06/13 | 124.5 | -1.5 | -1.19 | 2,074 | 25,997.44 | 487 | 23.48 | 6,109.55 | 23.5 | 6,113.3 | 23.52 | +3.75 | +77 | 0 | 0 |
| 2025/06/12 | 126 | -1 | -0.79 | 4,363 | 55,536.99 | 1,070 | 24.52 | 13,630.95 | 24.54 | 13,683.15 | 24.64 | +52.2 | +487.85 | 1 | 0.02 |
| 2025/06/11 | 127 | -0.5 | -0.39 | 4,327 | 55,406.55 | 1,149 | 26.56 | 14,675.95 | 26.49 | 14,764.8 | 26.65 | +88.85 | +773.28 | 0 | 0 |
| 2025/06/10 | 127.5 | +1 | +0.79 | 3,358 | 43,020.22 | 1,090 | 32.46 | 13,935 | 32.39 | 13,969.15 | 32.47 | +34.15 | +313.3 | 0 | 0 |
| 2025/06/09 | 126.5 | -1.5 | -1.17 | 3,785 | 48,165.86 | 1,117 | 29.51 | 14,206.65 | 29.5 | 14,255.9 | 29.6 | +49.25 | +440.91 | 0 | 0 |
| 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 |
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。
