2458
117
TWD-0.50 (-0.43%)
2026.02.06收盤
義隆－現股當沖
義隆最新現股當沖狀況
整理義隆最新(2026/02/05) 當沖狀況。整體成交張數為638張，佔整體市場成交張數的20.95%。當日現股當沖之總損益為+29.3萬元、每張平均損益則為+459元。
開盤價
117.5
收盤價
117
當日範圍
115.5 - 117.5
成交張數
1,243
開盤價(昨)
120
收盤價(昨)
117.5
昨日範圍
117.5 - 121.5
成交張數(昨)
3,045
成交金額
1.45億
成交金額(昨)
3.63億
52週範圍
101.5 - 162.5
發行股數
3億
市值
356億
現股當沖－歷史逐日資訊
開盤價
117.5
收盤價
117
成交張數
1,243
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(%) | ||||||
| 2026/02/05 | 117.5 | -2 | -1.67 | 3,045 | 36,324.21 | 638 | 20.95 | 7,600.25 | 20.92 | 7,629.55 | 21 | +29.3 | +459.25 | 1 | 0.03 |
| 2026/02/04 | 119.5 | +0 | +0 | 1,220 | 14,535.77 | 250 | 20.49 | 2,976.65 | 20.48 | 2,983.15 | 20.52 | +6.5 | +260 | 0 | 0 |
| 2026/02/03 | 119.5 | +3.5 | +3.02 | 1,508 | 17,822.78 | 382 | 25.34 | 4,504.8 | 25.28 | 4,500.95 | 25.25 | -3.85 | -100.79 | 1 | 0.07 |
| 2026/02/02 | 116 | -1 | -0.85 | 1,575 | 18,297.13 | 355 | 22.54 | 4,130.4 | 22.57 | 4,129.55 | 22.57 | -0.85 | -23.94 | 0 | 0 |
| 2026/01/30 | 117 | -1.5 | -1.27 | 1,959 | 22,881.42 | 488 | 24.91 | 5,698.1 | 24.9 | 5,716.45 | 24.98 | +18.35 | +376.02 | 0 | 0 |
| 2026/01/29 | 118.5 | +1 | +0.85 | 2,248 | 26,845 | 883 | 39.28 | 10,551.25 | 39.3 | 10,569.05 | 39.37 | +17.8 | +201.59 | 0 | 0 |
| 2026/01/28 | 117.5 | -1 | -0.84 | 1,497 | 17,713.19 | 287 | 19.17 | 3,393.85 | 19.16 | 3,402.6 | 19.21 | +8.75 | +304.88 | 1 | 0.07 |
| 2026/01/27 | 118.5 | -1 | -0.84 | 1,341 | 15,929.7 | 240 | 17.9 | 2,853.35 | 17.91 | 2,862.5 | 17.97 | +9.15 | +381.25 | 0 | 0 |
| 2026/01/26 | 119.5 | +0 | +0 | 2,247 | 26,950.36 | 565 | 25.14 | 6,766.45 | 25.11 | 6,787.7 | 25.19 | +21.25 | +376.11 | 0 | 0 |
| 2026/01/23 | 119.5 | +1.5 | +1.27 | 2,646 | 31,752.7 | 752 | 28.42 | 9,020.85 | 28.41 | 9,017.45 | 28.4 | -3.4 | -45.21 | 0 | 0 |
| 2026/01/22 | 118 | +1 | +0.85 | 2,389 | 28,328.28 | 426 | 17.83 | 5,040.35 | 17.79 | 5,055.6 | 17.85 | +15.25 | +357.98 | 1 | 0.04 |
| 2026/01/21 | 117 | -0.5 | -0.43 | 1,549 | 18,166.94 | 327 | 21.11 | 3,839.1 | 21.13 | 3,846.95 | 21.18 | +7.85 | +240.06 | 0 | 0 |
| 2026/01/20 | 117.5 | +0.5 | +0.43 | 1,804 | 21,261.54 | 313 | 17.35 | 3,688.85 | 17.35 | 3,695 | 17.38 | +6.15 | +196.49 | 0 | 0 |
| 2026/01/19 | 117 | +1.5 | +1.3 | 1,770 | 20,800.29 | 226 | 12.77 | 2,650.3 | 12.74 | 2,660.5 | 12.79 | +10.2 | +451.33 | 0 | 0 |
| 2026/01/16 | 115.5 | -1.5 | -1.28 | 1,478 | 17,152.88 | 249 | 16.84 | 2,887.8 | 16.84 | 2,892.6 | 16.86 | +4.8 | +192.77 | 0 | 0 |
| 2026/01/15 | 117 | +0 | +0 | 2,158 | 25,088.1 | 448 | 20.76 | 5,217.65 | 20.8 | 5,226.5 | 20.83 | +8.85 | +197.54 | 0 | 0 |
| 2026/01/14 | 117 | +0.5 | +0.43 | 1,847 | 21,666 | 252 | 13.64 | 2,950.55 | 13.62 | 2,960.55 | 13.66 | +10 | +396.83 | 0 | 0 |
| 2026/01/13 | 116.5 | -1 | -0.85 | 1,942 | 22,623.29 | 285 | 14.68 | 3,318 | 14.67 | 3,330.85 | 14.72 | +12.85 | +450.88 | 0 | 0 |
| 2026/01/12 | 117.5 | -2 | -1.67 | 2,164 | 25,589.13 | 395 | 18.25 | 4,673.45 | 18.26 | 4,684.9 | 18.31 | +11.45 | +289.87 | 0 | 0 |
| 2026/01/09 | 119.5 | +1.5 | +1.27 | 2,181 | 26,055.97 | 372 | 17.06 | 4,436.6 | 17.03 | 4,452.6 | 17.09 | +16 | +430.11 | 0 | 0 |
| 2026/01/08 | 118 | +0.5 | +0.43 | 2,514 | 29,963.21 | 573 | 22.79 | 6,819.3 | 22.76 | 6,841.6 | 22.83 | +22.3 | +389.18 | 0 | 0 |
| 2026/01/07 | 117.5 | +1 | +0.86 | 1,745 | 20,578.21 | 278 | 15.93 | 3,272.5 | 15.9 | 3,280.15 | 15.94 | +7.65 | +275.18 | 0 | 0 |
| 2026/01/06 | 116.5 | +0 | +0 | 1,356 | 15,924.37 | 216 | 15.92 | 2,530.75 | 15.89 | 2,544.9 | 15.98 | +14.15 | +655.09 | 0 | 0 |
| 2026/01/05 | 116.5 | -1 | -0.85 | 1,906 | 22,250.81 | 428 | 22.46 | 4,997.8 | 22.46 | 5,006.55 | 22.5 | +8.75 | +204.44 | 0 | 0 |
| 2026/01/02 | 117.5 | -1 | -0.84 | 2,146 | 25,422.01 | 344 | 16.03 | 4,077.65 | 16.04 | 4,082.8 | 16.06 | +5.15 | +149.71 | 0 | 0 |
| 2025/12/31 | 118.5 | -1 | -0.84 | 2,317 | 27,488.87 | 385 | 16.61 | 4,567.65 | 16.62 | 4,579.2 | 16.66 | +11.55 | +300 | 0 | 0 |
| 2025/12/30 | 119.5 | -2 | -1.65 | 2,281 | 27,434.24 | 274 | 12.01 | 3,300.85 | 12.03 | 3,310.75 | 12.07 | +9.9 | +361.31 | 0 | 0 |
| 2025/12/29 | 121.5 | -3 | -2.41 | 2,422 | 29,611.76 | 266 | 10.98 | 3,258.3 | 11 | 3,253.4 | 10.99 | -4.9 | -184.21 | 1 | 0.04 |
| 2025/12/26 | 124.5 | -1.5 | -1.19 | 4,224 | 52,083.6 | 853 | 20.19 | 10,501.35 | 20.16 | 10,547.25 | 20.25 | +45.9 | +538.1 | 0 | 0 |
| 2025/12/19 | 125.5 | -1 | -0.79 | 3,080 | 38,281.2 | 1,253 | 40.68 | 15,521.15 | 40.55 | 15,594.35 | 40.74 | +73.2 | +584.2 | 0 | 0 |
| 2025/12/18 | 126.5 | +3 | +2.43 | 2,886 | 35,922.57 | 716 | 24.81 | 8,828.55 | 24.58 | 8,938.3 | 24.88 | +109.75 | +1,532.82 | 0 | 0 |
| 2025/12/17 | 123.5 | +1.5 | +1.23 | 2,629 | 32,298.98 | 652 | 24.8 | 7,987.9 | 24.73 | 8,022.85 | 24.84 | +34.95 | +536.04 | 0 | 0 |
| 2025/12/16 | 122 | -3.5 | -2.79 | 2,598 | 31,718.44 | 500 | 19.25 | 6,106.95 | 19.25 | 6,124.5 | 19.31 | +17.55 | +351 | 0 | 0 |
| 2025/12/15 | 125.5 | +0 | +0 | 1,451 | 18,124.84 | 492 | 33.92 | 6,144.5 | 33.9 | 6,160.75 | 33.99 | +16.25 | +330.28 | 0 | 0 |
| 2025/11/26 | 131.5 | +3.5 | +2.73 | 1,516 | 20,155.93 | 319 | 20.78 | 4,171.6 | 20.7 | 4,190.5 | 20.79 | +18.9 | +592.48 | 0 | 0 |
| 2025/11/25 | 128 | -0.5 | -0.39 | 648 | 8,321.83 | 142 | 21.92 | 1,822.6 | 21.9 | 1,826.8 | 21.95 | +4.2 | +295.77 | 0 | 0 |
| 2025/11/24 | 128.5 | +0 | +0 | 1,436 | 18,316.08 | 407 | 28.34 | 5,182.25 | 28.29 | 5,205.3 | 28.42 | +23.05 | +566.34 | 1 | 0.07 |
| 2025/11/21 | 128.5 | -0.5 | -0.39 | 1,812 | 23,085.08 | 591 | 32.61 | 7,509.55 | 32.53 | 7,535.15 | 32.64 | +25.6 | +433.16 | 0 | 0 |
| 2025/11/20 | 129 | +3 | +2.38 | 1,647 | 21,062.87 | 521 | 31.63 | 6,639.45 | 31.52 | 6,673.75 | 31.68 | +34.3 | +658.35 | 0 | 0 |
| 2025/11/19 | 126 | -5 | -3.82 | 2,503 | 31,769.19 | 669 | 26.73 | 8,511.1 | 26.79 | 8,519.6 | 26.82 | +8.5 | +127.06 | 0 | 0 |
| 2025/11/18 | 131 | -1.5 | -1.13 | 2,483 | 32,540.82 | 737 | 29.68 | 9,660.65 | 29.69 | 9,680.5 | 29.75 | +19.85 | +269.34 | 0 | 0 |
| 2025/11/17 | 132.5 | +1.5 | +1.15 | 2,307 | 30,731.12 | 719 | 31.17 | 9,582.4 | 31.18 | 9,560.1 | 31.11 | -22.3 | -310.15 | 0 | 0 |
| 2025/11/14 | 131 | +1 | +0.77 | 2,011 | 26,347.31 | 275 | 13.67 | 3,582 | 13.6 | 3,598.85 | 13.66 | +16.85 | +612.73 | 0 | 0 |
| 2025/11/13 | 130 | +0 | +0 | 1,449 | 18,805.6 | 322 | 22.22 | 4,172.7 | 22.19 | 4,177 | 22.21 | +4.3 | +133.54 | 0 | 0 |
| 2025/11/12 | 130 | +5.5 | +4.42 | 3,510 | 45,482.48 | 682 | 19.43 | 8,755.15 | 19.25 | 8,868.1 | 19.5 | +112.95 | +1,656.16 | 0 | 0 |
| 2025/11/11 | 124.5 | +0 | +0 | 991 | 12,342.62 | 238 | 24.01 | 2,958.6 | 23.97 | 2,964.85 | 24.02 | +6.25 | +262.61 | 0 | 0 |
| 2025/11/10 | 124.5 | +0 | +0 | 1,281 | 15,852.75 | 291 | 22.72 | 3,596.45 | 22.69 | 3,608.15 | 22.76 | +11.7 | +402.06 | 0 | 0 |
| 2025/11/07 | 124.5 | +0.5 | +0.4 | 1,400 | 17,390.91 | 337 | 24.08 | 4,182.4 | 24.05 | 4,193.2 | 24.11 | +10.8 | +320.47 | 0 | 0 |
| 2025/11/06 | 124 | +3 | +2.48 | 547 | 6,733.61 | 88 | 16.09 | 1,080.4 | 16.04 | 1,085 | 16.11 | +4.6 | +522.73 | 0 | 0 |
| 2025/11/05 | 121 | -0.5 | -0.41 | 799 | 9,608.83 | 197 | 24.67 | 2,367.35 | 24.64 | 2,374.6 | 24.71 | +7.25 | +368.02 | 0 | 0 |
| 2025/11/04 | 121.5 | -2 | -1.62 | 1,208 | 14,765.57 | 172 | 14.23 | 2,100.55 | 14.23 | 2,110.2 | 14.29 | +9.65 | +561.05 | 0 | 0 |
| 2025/11/03 | 123.5 | -0.5 | -0.4 | 1,201 | 14,852.82 | 301 | 25.06 | 3,723.55 | 25.07 | 3,729.65 | 25.11 | +6.1 | +202.66 | 0 | 0 |
| 2025/10/31 | 124 | -4 | -3.12 | 2,520 | 31,600.24 | 410 | 16.27 | 5,149.35 | 16.3 | 5,158.65 | 16.32 | +9.3 | +226.83 | 1 | 0.04 |
| 2025/10/30 | 128 | +0 | +0 | 2,048 | 25,973.78 | 335 | 16.36 | 4,238.05 | 16.32 | 4,257.9 | 16.39 | +19.85 | +592.54 | 0 | 0 |
| 2025/10/29 | 128 | +0 | +0 | 1,464 | 18,742.81 | 157 | 10.72 | 2,011.75 | 10.73 | 2,011.95 | 10.73 | +0.2 | +12.74 | 0 | 0 |
| 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 |
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。
