5519
30
TWD+0.65 (2.21%)
2025.09.12收盤
隆大－現股當沖
隆大最新現股當沖狀況
整理隆大最新(2025/09/11) 當沖狀況。整體成交張數為91張，佔整體市場成交張數的20.57%。當日現股當沖之總損益為-3,600元、每張平均損益則為-40元。
開盤價
29.5
收盤價
30
當日範圍
29.5 - 30.1
成交張數
475
開盤價(昨)
29.6
收盤價(昨)
29.35
昨日範圍
29.2 - 29.65
成交張數(昨)
442
成交金額
1420.22萬
成交金額(昨)
1301.49萬
52週範圍
27.35 - 44.9
發行股數
2億
市值
66億
現股當沖－歷史逐日資訊
開盤價
29.5
收盤價
30
成交張數
475
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(%) | ||||||
| 2025/09/11 | 29.35 | -0.25 | -0.84 | 442 | 1,302.53 | 91 | 20.57 | 268.29 | 20.6 | 267.93 | 20.57 | -0.36 | -39.56 | 0 | 0 |
| 2025/09/10 | 29.6 | +0.55 | +1.89 | 678 | 2,019.34 | 185 | 27.3 | 554.29 | 27.45 | 552.93 | 27.38 | -1.36 | -73.51 | 0 | 0 |
| 2025/09/09 | 29.05 | +0 | +0 | 246 | 712.05 | 61 | 24.84 | 176.72 | 24.82 | 177.04 | 24.86 | +0.33 | +53.28 | 0 | 0 |
| 2025/09/08 | 29.05 | -1 | -3.33 | 412 | 1,205.5 | 66 | 16.01 | 193.27 | 16.03 | 193.22 | 16.03 | -0.05 | -7.58 | 0 | 0 |
| 2025/09/05 | 30.05 | -0.6 | -1.96 | 1,818 | 5,492.26 | 735 | 40.42 | 2,220.85 | 40.44 | 2,220.49 | 40.43 | -0.36 | -4.97 | 0 | 0 |
| 2025/09/04 | 30.65 | +2.75 | +9.86 | 2,516 | 7,584.54 | 684 | 27.19 | 2,030.78 | 26.78 | 2,062.02 | 27.19 | +31.24 | +456.73 | 0 | 0 |
| 2025/09/03 | 27.9 | +0.2 | +0.72 | 157 | 435.37 | 27 | 17.21 | 74.79 | 17.18 | 75 | 17.23 | +0.21 | +77.78 | 0 | 0 |
| 2025/09/02 | 27.7 | +0.35 | +1.28 | 181 | 499.17 | 44 | 24.29 | 121.01 | 24.24 | 121.47 | 24.33 | +0.46 | +104.55 | 0 | 0 |
| 2025/09/01 | 27.35 | -0.4 | -1.44 | 318 | 872 | 30 | 9.44 | 82.26 | 9.43 | 82.46 | 9.46 | +0.2 | +66.67 | 0 | 0 |
| 2025/08/29 | 27.75 | -0.3 | -1.07 | 261 | 727.97 | 10 | 3.83 | 27.98 | 3.84 | 28 | 3.85 | +0.02 | +20 | 0 | 0 |
| 2025/08/28 | 28.05 | +0.2 | +0.72 | 236 | 660.4 | 46 | 19.51 | 128.47 | 19.45 | 128.75 | 19.5 | +0.28 | +60.87 | 0 | 0 |
| 2025/08/27 | 27.85 | -0.3 | -1.07 | 504 | 1,413.9 | 63 | 12.5 | 176.84 | 12.51 | 177.06 | 12.52 | +0.22 | +34.92 | 0 | 0 |
| 2025/08/26 | 28.15 | -0.3 | -1.05 | 305 | 863.11 | 60 | 19.64 | 169.81 | 19.67 | 170.18 | 19.72 | +0.37 | +61.67 | 0 | 0 |
| 2025/08/25 | 28.45 | -0.05 | -0.18 | 263 | 749.35 | 43 | 16.35 | 122.72 | 16.38 | 122.81 | 16.39 | +0.09 | +20.93 | 0 | 0 |
| 2025/08/22 | 28.5 | -0.1 | -0.35 | 185 | 529.18 | 26 | 14.05 | 74.36 | 14.05 | 74.39 | 14.06 | +0.03 | +9.62 | 0 | 0 |
| 2025/08/21 | 28.6 | +0 | +0 | 166 | 476.2 | 19 | 11.46 | 54.52 | 11.45 | 54.73 | 11.49 | +0.21 | +110.53 | 0 | 0 |
| 2025/08/20 | 28.6 | -0.6 | -2.05 | 390 | 1,123.46 | 39 | 9.99 | 112 | 9.97 | 113.2 | 10.08 | +1.21 | +308.97 | 0 | 0 |
| 2025/08/19 | 29.2 | -0.2 | -0.68 | 146 | 424.78 | 21 | 14.4 | 61.24 | 14.42 | 61.31 | 14.43 | +0.07 | +33.33 | 0 | 0 |
| 2025/08/18 | 29.4 | +0 | +0 | 311 | 917.28 | 66 | 21.25 | 195.01 | 21.26 | 195.32 | 21.29 | +0.3 | +46.21 | 0 | 0 |
| 2025/08/15 | 29.4 | -0.15 | -0.51 | 214 | 629.82 | 12 | 5.61 | 35.3 | 5.6 | 35.35 | 5.61 | +0.05 | +41.67 | 0 | 0 |
| 2025/08/14 | 29.55 | +0.4 | +1.37 | 291 | 861.1 | 41 | 14.07 | 121.13 | 14.07 | 121.08 | 14.06 | -0.06 | -13.41 | 0 | 0 |
| 2025/08/13 | 29.15 | +0.25 | +0.87 | 230 | 669.42 | 24 | 10.44 | 69.88 | 10.44 | 69.98 | 10.45 | +0.1 | +41.67 | 0 | 0 |
| 2025/08/12 | 28.9 | +0.5 | +1.76 | 272 | 781.65 | 55 | 20.23 | 157.59 | 20.16 | 158.03 | 20.22 | +0.45 | +80.91 | 0 | 0 |
| 2025/08/11 | 28.4 | +0.3 | +1.07 | 480 | 1,363.15 | 47 | 9.79 | 133.41 | 9.79 | 133.69 | 9.81 | +0.28 | +60.64 | 0 | 0 |
| 2025/08/08 | 28.1 | -0.2 | -0.71 | 298 | 835.42 | 42 | 14.1 | 118.01 | 14.13 | 117.98 | 14.12 | -0.03 | -7.14 | 0 | 0 |
| 2025/08/07 | 28.3 | +0.05 | +0.18 | 303 | 853.96 | 39 | 12.88 | 110.02 | 12.88 | 110.09 | 12.89 | +0.08 | +20.51 | 0 | 0 |
| 2025/08/06 | 28.25 | -0.05 | -0.18 | 212 | 601.24 | 14 | 6.59 | 39.62 | 6.59 | 39.63 | 6.59 | +0.01 | +10.71 | 0 | 0 |
| 2025/08/05 | 28.3 | -0.25 | -0.88 | 245 | 694.76 | 61 | 24.89 | 173.09 | 24.91 | 173.23 | 24.93 | +0.14 | +23.77 | 0 | 0 |
| 2025/08/04 | 28.55 | +0.35 | +1.24 | 157 | 447.29 | 19 | 12.14 | 54.39 | 12.16 | 54.04 | 12.08 | -0.35 | -184.21 | 0 | 0 |
| 2025/08/01 | 28.2 | +0.25 | +0.89 | 196 | 547.87 | 17 | 8.68 | 47.37 | 8.65 | 47.62 | 8.69 | +0.25 | +147.06 | 0 | 0 |
| 2025/07/31 | 27.95 | -0.3 | -1.06 | 430 | 1,202.76 | 31 | 7.21 | 86.72 | 7.21 | 86.73 | 7.21 | +0.02 | +6.45 | 0 | 0 |
| 2025/07/30 | 28.25 | +0 | +0 | 226 | 637.71 | 34 | 15.05 | 95.95 | 15.05 | 96.03 | 15.06 | +0.08 | +23.53 | 1 | 0.44 |
| 2025/07/29 | 28.25 | -0.75 | -2.59 | 510 | 1,444.29 | 39 | 7.65 | 110.39 | 7.64 | 110.5 | 7.65 | +0.11 | +28.21 | 0 | 0 |
| 2025/07/28 | 29 | -0.25 | -0.85 | 300 | 874.5 | 80 | 26.71 | 233.24 | 26.67 | 234.5 | 26.82 | +1.27 | +158.75 | 0 | 0 |
| 2025/07/25 | 29.25 | -0.05 | -0.17 | 75 | 219.44 | 8 | 10.68 | 23.43 | 10.67 | 23.41 | 10.67 | -0.02 | -25 | 0 | 0 |
| 2025/07/24 | 29.3 | -0.1 | -0.34 | 150 | 438.49 | 8 | 5.35 | 23.43 | 5.34 | 23.47 | 5.35 | +0.04 | +43.75 | 0 | 0 |
| 2025/07/23 | 29.4 | +0.9 | +3.16 | 207 | 601.9 | 18 | 8.71 | 52.05 | 8.65 | 52.45 | 8.71 | +0.41 | +225 | 0 | 0 |
| 2025/07/22 | 28.5 | -0.6 | -2.06 | 464 | 1,336.1 | 65 | 14.01 | 185.97 | 13.92 | 188.46 | 14.11 | +2.49 | +383.08 | 0 | 0 |
| 2025/07/21 | 29.1 | -0.2 | -0.68 | 428 | 1,254.29 | 105 | 24.56 | 307.2 | 24.49 | 309.39 | 24.67 | +2.19 | +208.57 | 0 | 0 |
| 2025/07/18 | 29.3 | +0.5 | +1.74 | 602 | 1,764.25 | 147 | 24.41 | 429.9 | 24.37 | 430.57 | 24.41 | +0.67 | +45.58 | 0 | 0 |
| 2025/07/17 | 28.8 | +0.4 | +1.41 | 473 | 1,363.8 | 62 | 13.11 | 178.49 | 13.09 | 179.17 | 13.14 | +0.68 | +109.68 | 1 | 0.21 |
| 2025/07/16 | 28.4 | -0.3 | -1.05 | 432 | 1,236.16 | 83 | 19.19 | 237.06 | 19.18 | 238.32 | 19.28 | +1.27 | +153.01 | 0 | 0 |
| 2025/07/15 | 28.7 | +0.1 | +0.35 | 156 | 447.85 | 41 | 26.21 | 117.41 | 26.22 | 117.47 | 26.23 | +0.07 | +15.85 | 0 | 0 |
| 2025/07/14 | 28.6 | -0.25 | -0.87 | 243 | 697.99 | 32 | 13.15 | 91.94 | 13.17 | 92.03 | 13.18 | +0.09 | +28.12 | 0 | 0 |
| 2025/07/11 | 28.85 | +0.4 | +1.41 | 294 | 845.14 | 40 | 13.62 | 114.41 | 13.54 | 115.23 | 13.64 | +0.83 | +207.5 | 0 | 0 |
| 2025/07/10 | 28.45 | -0.1 | -0.35 | 394 | 1,124.18 | 78 | 19.78 | 222.28 | 19.77 | 222.58 | 19.8 | +0.29 | +37.82 | 0 | 0 |
| 2025/07/09 | 28.55 | -0.4 | -1.38 | 390 | 1,120.1 | 64 | 16.4 | 183.87 | 16.42 | 183.88 | 16.42 | +0.02 | +3.12 | 0 | 0 |
| 2025/07/08 | 28.95 | -0.5 | -1.7 | 386 | 1,118.96 | 78 | 20.23 | 226.16 | 20.21 | 227.15 | 20.3 | +0.98 | +125.64 | 0 | 0 |
| 2025/07/07 | 29.45 | -0.4 | -1.34 | 251 | 739.21 | 21 | 8.38 | 61.94 | 8.38 | 61.99 | 8.39 | +0.06 | +26.19 | 0 | 0 |
| 2025/07/04 | 29.85 | -0.3 | -1 | 264 | 789.08 | 33 | 12.51 | 98.74 | 12.51 | 98.78 | 12.52 | +0.04 | +10.61 | 0 | 0 |
| 2025/07/03 | 30.15 | +0.1 | +0.33 | 326 | 983.75 | 39 | 11.95 | 117.23 | 11.92 | 117.78 | 11.97 | +0.55 | +141.03 | 0 | 0 |
| 2025/07/02 | 30.05 | -0.15 | -0.5 | 152 | 457.11 | 29 | 19.12 | 87.5 | 19.14 | 87.49 | 19.14 | -0.01 | -5.17 | 0 | 0 |
| 2025/07/01 | 30.2 | +0.25 | +0.83 | 158 | 477.07 | 29 | 18.35 | 87.42 | 18.32 | 87.53 | 18.35 | +0.12 | +39.66 | 0 | 0 |
| 2025/06/30 | 29.95 | -0.25 | -0.83 | 113 | 340.12 | 14 | 12.36 | 42.09 | 12.38 | 42.01 | 12.35 | -0.09 | -60.71 | 0 | 0 |
| 2025/06/27 | 30.2 | +0.15 | +0.5 | 199 | 601.55 | 43 | 21.61 | 130 | 21.61 | 130.07 | 21.62 | +0.07 | +16.28 | 0 | 0 |
| 2025/06/26 | 30.05 | +0.1 | +0.33 | 135 | 405.66 | 21 | 15.6 | 63.26 | 15.59 | 63.31 | 15.61 | +0.05 | +23.81 | 0 | 0 |
| 2025/06/25 | 29.95 | -0.15 | -0.5 | 234 | 704.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 30.1 | +0.25 | +0.84 | 197 | 596.61 | 26 | 13.21 | 78.83 | 13.21 | 78.88 | 13.22 | +0.04 | +15.38 | 0 | 0 |
| 2025/06/23 | 29.85 | +0 | +0 | 294 | 870.91 | 65 | 22.09 | 191.78 | 22.02 | 192.47 | 22.1 | +0.69 | +105.38 | 0 | 0 |
| 2025/06/20 | 29.85 | -0.25 | -0.83 | 501 | 1,496.77 | 80 | 15.96 | 238.31 | 15.92 | 239.36 | 15.99 | +1.05 | +131.88 | 0 | 0 |
| 2025/06/19 | 30.1 | -0.7 | -2.27 | 570 | 1,723.88 | 61 | 10.71 | 184.37 | 10.7 | 185.13 | 10.74 | +0.76 | +124.59 | 0 | 0 |
| 2025/06/18 | 30.8 | -0.5 | -1.6 | 635 | 1,958.14 | 45 | 7.08 | 138.72 | 7.08 | 138.66 | 7.08 | -0.07 | -15.56 | 0 | 0 |
| 2025/06/17 | 31.3 | -2.95 | +0.16 | 960 | 2,985.38 | 210 | 21.87 | 650.87 | 21.8 | 656.01 | 21.97 | +5.14 | +245 | 0 | 0 |
| 2025/06/16 | 34.25 | +0.15 | +0.44 | 1,076 | 3,656.43 | 82 | 7.62 | 277.61 | 7.59 | 279.43 | 7.64 | +1.82 | +221.95 | 0 | 0 |
| 2025/06/13 | 34.1 | -0.4 | -1.16 | 629 | 2,146.91 | 51 | 8.11 | 174.43 | 8.12 | 174.15 | 8.11 | -0.28 | -55.88 | 0 | 0 |
| 2025/06/12 | 34.5 | -0.2 | -0.58 | 380 | 1,311.69 | 20 | 5.26 | 69.13 | 5.27 | 69 | 5.26 | -0.14 | -67.5 | 0 | 0 |
| 2025/06/11 | 34.7 | +0.1 | +0.29 | 681 | 2,351.02 | 197 | 28.95 | 678.8 | 28.87 | 679.75 | 28.91 | +0.94 | +47.97 | 0 | 0 |
| 2025/06/10 | 34.6 | -0.9 | -2.54 | 967 | 3,396.75 | 26 | 2.69 | 91.86 | 2.7 | 91.81 | 2.7 | -0.05 | -19.23 | 0 | 0 |
| 2025/06/09 | 35.5 | -0.95 | -2.61 | 576 | 2,064.21 | 53 | 9.2 | 191.78 | 9.29 | 190.47 | 9.23 | -1.32 | -249.06 | 0 | 0 |
| 2025/06/06 | 36.45 | +0.35 | +0.97 | 388 | 1,416.89 | 74 | 19.07 | 270.08 | 19.06 | 269.94 | 19.05 | -0.14 | -19.59 | 0 | 0 |
| 2025/06/05 | 36.1 | +0.1 | +0.28 | 249 | 898.35 | 28 | 11.27 | 101.22 | 11.27 | 101.42 | 11.29 | +0.2 | +71.43 | 0 | 0 |
| 2025/06/04 | 36 | +0.3 | +0.84 | 268 | 965.11 | 26 | 9.7 | 93.54 | 9.69 | 93.47 | 9.68 | -0.07 | -26.92 | 0 | 0 |
| 2025/06/03 | 35.7 | +0.2 | +0.56 | 187 | 668.82 | 26 | 13.9 | 92.62 | 13.85 | 93.03 | 13.91 | +0.41 | +155.77 | 0 | 0 |
| 2025/06/02 | 35.5 | +0.1 | +0.28 | 411 | 1,449.05 | 89 | 21.66 | 313.93 | 21.66 | 314.13 | 21.68 | +0.2 | +22.47 | 0 | 0 |
| 2025/05/29 | 35.4 | -0.3 | -0.84 | 190 | 672.12 | 11 | 5.8 | 39.06 | 5.81 | 39.08 | 5.81 | +0.01 | +9.09 | 0 | 0 |
| 2025/05/28 | 35.7 | -0.35 | -0.97 | 228 | 821.09 | 8 | 3.5 | 28.86 | 3.51 | 28.76 | 3.5 | -0.1 | -118.75 | 0 | 0 |
| 2025/05/27 | 36.05 | -0.5 | -1.37 | 271 | 985.41 | 49 | 18.06 | 178.38 | 18.1 | 177.71 | 18.03 | -0.68 | -138.78 | 0 | 0 |
| 2025/05/26 | 36.55 | +0.15 | +0.41 | 198 | 720.83 | 24 | 12.13 | 87.42 | 12.13 | 87.31 | 12.11 | -0.11 | -45.83 | 0 | 0 |
| 2025/05/23 | 36.4 | +0.25 | +0.69 | 274 | 996.12 | 35 | 12.77 | 127.2 | 12.77 | 127.23 | 12.77 | +0.03 | +7.14 | 0 | 0 |
| 2025/05/22 | 36.15 | -0.25 | -0.69 | 201 | 724.39 | 30 | 14.94 | 108.09 | 14.92 | 108.41 | 14.97 | +0.32 | +105 | 0 | 0 |
| 2025/05/21 | 36.4 | +0.85 | +2.39 | 499 | 1,796.06 | 52 | 10.42 | 187.16 | 10.42 | 188.35 | 10.49 | +1.19 | +227.88 | 0 | 0 |
| 2025/05/20 | 35.55 | -0.05 | -0.14 | 165 | 588.41 | 16 | 9.71 | 57.09 | 9.7 | 57.17 | 9.72 | +0.09 | +53.12 | 0 | 0 |
| 2025/05/19 | 35.6 | +0.1 | +0.28 | 261 | 930.64 | 32 | 12.26 | 113.76 | 12.22 | 113.9 | 12.24 | +0.14 | +43.75 | 0 | 0 |
| 2025/05/16 | 35.5 | -0.1 | -0.28 | 416 | 1,479.77 | 69 | 16.59 | 245.75 | 16.61 | 246 | 16.62 | +0.24 | +34.78 | 0 | 0 |
| 2025/05/15 | 35.6 | -0.25 | -0.7 | 278 | 990.7 | 33 | 11.86 | 117.59 | 11.87 | 117.75 | 11.89 | +0.15 | +46.97 | 0 | 0 |
| 2025/05/14 | 35.85 | -0.45 | -1.24 | 450 | 1,615.46 | 40 | 8.89 | 143.51 | 8.88 | 144.19 | 8.93 | +0.67 | +167.5 | 0 | 0 |
| 2025/05/13 | 36.3 | +0.6 | +1.68 | 458 | 1,656.42 | 104 | 22.69 | 375.5 | 22.67 | 376.32 | 22.72 | +0.82 | +78.85 | 0 | 0 |
| 2025/05/12 | 35.7 | +0.2 | +0.56 | 215 | 766.39 | 20 | 9.31 | 71.25 | 9.3 | 71.47 | 9.32 | +0.22 | +110 | 0 | 0 |
| 2025/05/09 | 35.5 | +0.05 | +0.14 | 341 | 1,203.9 | 63 | 18.49 | 222.22 | 18.46 | 223 | 18.52 | +0.78 | +123.02 | 0 | 0 |
| 2025/05/08 | 35.45 | +0.05 | +0.14 | 277 | 983.6 | 51 | 18.41 | 180.81 | 18.38 | 181.63 | 18.47 | +0.82 | +160.78 | 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。
