2458
164.5
TWD-1.50 (-0.90%)
2026.05.27收盤
義隆－現股當沖
義隆最新現股當沖狀況
整理義隆最新(2026/04/24) 當沖狀況。整體成交張數為1,375張，佔整體市場成交張數的31.64%。當日現股當沖之總損益為+13.5萬元、每張平均損益則為+98元。
開盤價
168.5
收盤價
164.5
當日範圍
163 - 170
成交張數
3,325
開盤價(昨)
165
收盤價(昨)
166
昨日範圍
161 - 167
成交張數(昨)
2,806
成交金額
5.54億
成交金額(昨)
4.63億
52週範圍
115.5 - 166
發行股數
3億
市值
500億
現股當沖－歷史逐日資訊
開盤價
168.5
收盤價
164.5
成交張數
3,325
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(%) | ||||||
| 2026/04/24 | 136.5 | +0.5 | +0.37 | 4,346 | 59,714.06 | 1,375 | 31.64 | 18,891.95 | 31.64 | 18,905.45 | 31.66 | +13.5 | +98.18 | 1 | 0.02 |
| 2026/04/23 | 136 | -4 | -2.86 | 5,721 | 79,187.66 | 1,924 | 33.63 | 26,578.1 | 33.56 | 26,737 | 33.76 | +158.9 | +825.88 | 18 | 0.31 |
| 2026/04/22 | 140 | +3 | +2.19 | 8,083 | 114,102.85 | 2,783 | 34.43 | 39,284.65 | 34.43 | 39,358.6 | 34.49 | +73.95 | +265.72 | 0 | 0 |
| 2026/04/21 | 137 | +2 | +1.48 | 3,435 | 47,043.42 | 634 | 18.46 | 8,666.3 | 18.42 | 8,689.05 | 18.47 | +22.75 | +358.83 | 0 | 0 |
| 2026/04/20 | 135 | -3 | -2.17 | 2,975 | 40,424.09 | 633 | 21.28 | 8,623.65 | 21.33 | 8,636.6 | 21.36 | +12.95 | +204.58 | 1 | 0.03 |
| 2026/04/17 | 138 | -0.5 | -0.36 | 2,833 | 39,173.09 | 769 | 27.15 | 10,594.75 | 27.05 | 10,640.25 | 27.16 | +45.5 | +591.68 | 1 | 0.04 |
| 2026/04/16 | 138.5 | +2 | +1.47 | 6,470 | 89,234.81 | 1,670 | 25.81 | 22,992.9 | 25.77 | 23,042.4 | 25.82 | +49.5 | +296.41 | 0 | 0 |
| 2026/04/15 | 136.5 | +0 | +0 | 2,893 | 39,554.68 | 448 | 15.49 | 6,119.95 | 15.47 | 6,135.6 | 15.51 | +15.65 | +349.33 | 0 | 0 |
| 2026/04/14 | 136.5 | +2 | +1.49 | 4,062 | 55,465.33 | 1,048 | 25.8 | 14,276.2 | 25.74 | 14,317.6 | 25.81 | +41.4 | +395.04 | 0 | 0 |
| 2026/04/13 | 134.5 | +4 | +3.07 | 5,427 | 72,507.9 | 1,033 | 19.03 | 13,727.15 | 18.93 | 13,818.55 | 19.06 | +91.4 | +884.8 | 0 | 0 |
| 2026/04/10 | 130.5 | -2.5 | -1.88 | 2,393 | 31,562.67 | 582 | 24.32 | 7,690.85 | 24.37 | 7,683.4 | 24.34 | -7.45 | -128.01 | 0 | 0 |
| 2026/04/09 | 133 | +2 | +1.53 | 2,910 | 38,139.03 | 468 | 16.08 | 6,106.35 | 16.01 | 6,125.8 | 16.06 | +19.45 | +415.6 | 0 | 0 |
| 2026/04/08 | 131 | +6 | +4.8 | 5,157 | 66,848.37 | 1,478 | 28.66 | 19,082.15 | 28.55 | 19,125.55 | 28.61 | +43.4 | +293.64 | 2 | 0.04 |
| 2026/04/07 | 125 | +1.5 | +1.21 | 2,534 | 31,426.57 | 606 | 23.92 | 7,470.3 | 23.77 | 7,533.7 | 23.97 | +63.4 | +1,046.2 | 0 | 0 |
| 2026/04/02 | 123.5 | -4 | -3.14 | 2,390 | 29,743.53 | 717 | 30 | 8,937.55 | 30.05 | 8,948.3 | 30.08 | +10.75 | +149.93 | 0 | 0 |
| 2026/04/01 | 127.5 | +5.5 | +4.51 | 4,522 | 57,757.8 | 1,650 | 36.49 | 21,128.35 | 36.58 | 21,075.05 | 36.49 | -53.3 | -323.03 | 1 | 0.02 |
| 2026/03/31 | 122 | -4.5 | -3.56 | 2,934 | 36,071.8 | 1,074 | 36.6 | 13,226.9 | 36.67 | 13,258.65 | 36.76 | +31.75 | +295.62 | 0 | 0 |
| 2026/03/30 | 126.5 | -2 | -1.56 | 3,865 | 48,837.47 | 1,264 | 32.7 | 15,954.2 | 32.67 | 16,028.15 | 32.82 | +73.95 | +585.05 | 0 | 0 |
| 2026/03/27 | 128.5 | +2 | +1.58 | 4,375 | 55,962.86 | 880 | 20.11 | 11,230.3 | 20.07 | 11,260 | 20.12 | +29.7 | +337.5 | 10 | 0.23 |
| 2026/03/26 | 126.5 | -8.5 | -3.12 | 9,951 | 125,278.63 | 2,211 | 22.22 | 27,805.15 | 22.19 | 27,893.45 | 22.27 | +88.3 | +399.37 | 254 | 2.55 |
| 2026/03/25 | 135 | +7 | +5.47 | 5,808 | 76,655.08 | 1,672 | 28.79 | 21,902.55 | 28.57 | 22,154.1 | 28.9 | +251.55 | +1,504.49 | 0 | 0 |
| 2026/03/24 | 128 | -3 | -2.29 | 2,467 | 31,914 | 339 | 13.74 | 4,399.55 | 13.79 | 4,383.9 | 13.74 | -15.65 | -461.65 | 0 | 0 |
| 2026/03/23 | 131 | -5 | -3.68 | 3,465 | 46,009.06 | 826 | 23.84 | 10,995.4 | 23.9 | 10,973.55 | 23.85 | -21.85 | -264.53 | 0 | 0 |
| 2026/03/20 | 136 | -0.5 | -0.37 | 3,525 | 48,140.42 | 1,259 | 35.72 | 17,166.8 | 35.66 | 17,244.25 | 35.82 | +77.45 | +615.17 | 0 | 0 |
| 2026/03/19 | 136.5 | -4.5 | -3.19 | 2,930 | 40,625.06 | 697 | 23.79 | 9,661.2 | 23.78 | 9,703.35 | 23.89 | +42.15 | +604.73 | 1 | 0.03 |
| 2026/03/18 | 141 | +0.5 | +0.36 | 3,330 | 47,205.68 | 745 | 22.37 | 10,542.9 | 22.33 | 10,570.4 | 22.39 | +27.5 | +369.13 | 1 | 0.03 |
| 2026/03/17 | 140.5 | -0.5 | -0.35 | 2,884 | 40,438.28 | 700 | 24.27 | 9,813.85 | 24.27 | 9,828.35 | 24.3 | +14.5 | +207.14 | 0 | 0 |
| 2026/03/16 | 141 | -2 | -1.4 | 3,131 | 44,023.93 | 718 | 22.93 | 10,081.95 | 22.9 | 10,125.9 | 23 | +43.95 | +612.12 | 0 | 0 |
| 2026/03/13 | 143 | +0 | +0 | 4,077 | 57,808.82 | 1,272 | 31.2 | 17,987.6 | 31.12 | 18,043.7 | 31.21 | +56.1 | +441.04 | 9 | 0.22 |
| 2026/03/12 | 143 | +2 | +1.42 | 5,850 | 82,555.27 | 1,767 | 30.21 | 24,842.7 | 30.09 | 24,994.15 | 30.28 | +151.45 | +857.1 | 0 | 0 |
| 2026/03/11 | 141 | +8 | +6.02 | 8,004 | 110,616.83 | 2,692 | 33.63 | 36,963.9 | 33.42 | 37,204.3 | 33.63 | +240.4 | +893.02 | 7 | 0.09 |
| 2026/03/10 | 133 | +2.5 | +1.92 | 3,568 | 47,357.66 | 1,306 | 36.61 | 17,322.65 | 36.58 | 17,386.5 | 36.71 | +63.85 | +488.9 | 3 | 0.08 |
| 2026/03/09 | 130.5 | -1 | -0.76 | 3,828 | 49,148.79 | 1,514 | 39.56 | 19,300.55 | 39.27 | 19,380.05 | 39.43 | +79.5 | +525.1 | 1 | 0.03 |
| 2026/03/06 | 131.5 | -5.5 | -4.01 | 3,868 | 50,934.79 | 1,382 | 35.73 | 18,206.9 | 35.75 | 18,254.8 | 35.84 | +47.9 | +346.6 | 2 | 0.05 |
| 2026/03/05 | 137 | +10 | +7.87 | 8,810 | 119,006.88 | 2,854 | 32.39 | 38,278.7 | 32.17 | 38,585 | 32.42 | +306.3 | +1,073.23 | 3 | 0.03 |
| 2026/03/04 | 127 | +4 | +3.25 | 8,294 | 105,731.97 | 3,220 | 38.82 | 40,865.3 | 38.65 | 41,059.4 | 38.83 | +194.1 | +602.8 | 12 | 0.14 |
| 2026/03/03 | 123 | +1 | +0.82 | 1,652 | 20,297.64 | 534 | 32.32 | 6,555.4 | 32.3 | 6,557.15 | 32.3 | +1.75 | +32.77 | 0 | 0 |
| 2026/03/02 | 122 | +0 | +0 | 1,385 | 16,909.29 | 359 | 25.93 | 4,371.3 | 25.85 | 4,384.4 | 25.93 | +13.1 | +364.9 | 1 | 0.07 |
| 2026/02/26 | 122 | +2.5 | +2.09 | 4,322 | 53,097.36 | 977 | 22.6 | 11,965.15 | 22.53 | 12,025.3 | 22.65 | +60.15 | +615.66 | 0 | 0 |
| 2026/02/25 | 119.5 | +0.5 | +0.42 | 1,491 | 17,823.17 | 355 | 23.81 | 4,238.5 | 23.78 | 4,248.35 | 23.84 | +9.85 | +277.46 | 0 | 0 |
| 2026/02/24 | 119 | +0.5 | +0.42 | 1,923 | 22,991.74 | 395 | 20.54 | 4,721.7 | 20.54 | 4,729.7 | 20.57 | +8 | +202.53 | 0 | 0 |
| 2026/02/23 | 118.5 | -0.5 | -0.42 | 3,839 | 45,905.53 | 577 | 15.03 | 6,899.25 | 15.03 | 6,907.65 | 15.05 | +8.4 | +145.58 | 0 | 0 |
| 2026/02/11 | 119 | -1.5 | -1.24 | 1,326 | 15,866.51 | 270 | 20.36 | 3,224.55 | 20.32 | 3,235.85 | 20.39 | +11.3 | +418.52 | 0 | 0 |
| 2026/02/10 | 120.5 | +2.5 | +2.12 | 1,274 | 15,277.05 | 115 | 9.02 | 1,372.25 | 8.98 | 1,381.35 | 9.04 | +9.1 | +791.3 | 0 | 0 |
| 2026/02/09 | 118 | +1 | +0.85 | 647 | 7,632.67 | 106 | 16.38 | 1,250.15 | 16.38 | 1,251.5 | 16.4 | +1.35 | +127.36 | 0 | 0 |
| 2026/02/06 | 117 | -0.5 | -0.43 | 1,243 | 14,487.77 | 317 | 25.51 | 3,695.35 | 25.51 | 3,705.9 | 25.58 | +10.55 | +332.81 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
