5519
36.15
TWD-0.25 (-0.69%)
2025.05.22收盤
隆大－現股當沖
隆大最新現股當沖狀況
整理隆大最新(2025/05/22) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的14.94%。當日現股當沖之總損益為+3,150元、每張平均損益則為+105元。
開盤價
36.35
收盤價
36.15
當日範圍
35.95 - 36.35
成交張數
201
開盤價(昨)
35.5
收盤價(昨)
36.4
昨日範圍
35.4 - 36.5
成交張數(昨)
499
成交金額
725.19萬
成交金額(昨)
1795.81萬
52週範圍
28.25 - 60.6
發行股數
2億
市值
79億
現股當沖－歷史逐日資訊
開盤價
36.35
收盤價
36.15
成交張數
201
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/05/07 | 35.4 | -0.2 | -0.56 | 334 | 1,181.46 | 86 | 25.77 | 304.25 | 25.75 | 304.89 | 25.81 | +0.64 | +74.42 | 0 | 0 |
| 2025/05/06 | 35.6 | -0.4 | -1.11 | 364 | 1,295.04 | 64 | 17.6 | 228.14 | 17.62 | 228.69 | 17.66 | +0.55 | +85.16 | 0 | 0 |
| 2025/05/05 | 36 | -0.05 | -0.14 | 1,149 | 4,193.27 | 394 | 34.28 | 1,440.34 | 34.35 | 1,438.22 | 34.3 | -2.12 | -53.68 | 1 | 0.09 |
| 2025/05/02 | 36.05 | +1.05 | +3 | 525 | 1,882.9 | 59 | 11.23 | 210.15 | 11.16 | 210.8 | 11.2 | +0.65 | +110.17 | 0 | 0 |
| 2025/04/30 | 35 | -0.45 | -1.27 | 313 | 1,104.21 | 57 | 18.22 | 201.5 | 18.25 | 201.47 | 18.25 | -0.04 | -7.02 | 0 | 0 |
| 2025/04/29 | 35.45 | +0.9 | +2.6 | 378 | 1,331.7 | 70 | 18.51 | 244.94 | 18.39 | 247.63 | 18.6 | +2.69 | +384.29 | 0 | 0 |
| 2025/04/28 | 34.55 | +0.4 | +1.17 | 282 | 973.64 | 44 | 15.62 | 151.63 | 15.57 | 152.21 | 15.63 | +0.57 | +129.55 | 0 | 0 |
| 2025/04/25 | 34.15 | +0.5 | +1.49 | 519 | 1,768.7 | 91 | 17.52 | 309.27 | 17.49 | 309.23 | 17.48 | -0.04 | -4.4 | 0 | 0 |
| 2025/04/24 | 33.65 | +0.15 | +0.45 | 477 | 1,594.82 | 94 | 19.7 | 312.82 | 19.62 | 315.71 | 19.8 | +2.88 | +306.91 | 0 | 0 |
| 2025/04/23 | 33.5 | +0.5 | +1.52 | 592 | 1,981.61 | 133 | 22.48 | 444.88 | 22.45 | 446.46 | 22.53 | +1.58 | +119.17 | 0 | 0 |
| 2025/04/22 | 33 | -0.25 | -0.75 | 620 | 2,052.76 | 181 | 29.18 | 597.37 | 29.1 | 600.76 | 29.27 | +3.4 | +187.85 | 0 | 0 |
| 2025/04/21 | 33.25 | -0.55 | -1.63 | 872 | 2,911.8 | 233 | 26.73 | 777.52 | 26.7 | 781.45 | 26.84 | +3.92 | +168.24 | 0 | 0 |
| 2025/04/18 | 33.8 | +0.8 | +2.42 | 433 | 1,448.75 | 44 | 10.15 | 145.31 | 10.03 | 147.84 | 10.2 | +2.52 | +573.86 | 0 | 0 |
| 2025/04/17 | 33 | -0.25 | -0.75 | 319 | 1,055.35 | 61 | 19.11 | 201.53 | 19.1 | 202.06 | 19.15 | +0.54 | +88.52 | 0 | 0 |
| 2025/04/16 | 33.25 | -0.4 | -1.19 | 657 | 2,203.51 | 120 | 18.25 | 401.73 | 18.23 | 403.5 | 18.31 | +1.77 | +147.5 | 0 | 0 |
| 2025/04/15 | 33.65 | +1.15 | +3.54 | 552 | 1,850.95 | 84 | 15.2 | 279.68 | 15.11 | 280.85 | 15.17 | +1.17 | +138.69 | 0 | 0 |
| 2025/04/14 | 32.5 | +0.95 | +3.01 | 926 | 3,008.13 | 266 | 28.72 | 859.61 | 28.58 | 865.91 | 28.79 | +6.31 | +237.22 | 0 | 0 |
| 2025/04/11 | 31.55 | +0.5 | +1.61 | 1,068 | 3,289.54 | 379 | 35.48 | 1,160.93 | 35.29 | 1,159.38 | 35.24 | -1.54 | -40.77 | 1 | 0.09 |
| 2025/04/10 | 31.05 | +2.8 | +9.91 | 342 | 1,063.13 | 30 | 8.76 | 93.15 | 8.76 | 93.15 | 8.76 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 28.25 | -2.4 | -7.83 | 2,185 | 6,414.92 | 592 | 27.09 | 1,738.01 | 27.09 | 1,765.21 | 27.52 | +27.2 | +459.54 | 1 | 0.05 |
| 2025/04/08 | 30.65 | -2.35 | -7.12 | 2,509 | 7,580.26 | 796 | 31.72 | 2,395.72 | 31.6 | 2,423.86 | 31.98 | +28.14 | +353.52 | 0 | 0 |
| 2025/04/07 | 33 | -3.65 | -9.96 | 273 | 901.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 36.65 | +0.4 | +1.1 | 450 | 1,625.86 | 123 | 27.33 | 444.08 | 27.31 | 444.17 | 27.32 | +0.09 | +6.91 | 0 | 0 |
| 2025/04/01 | 36.25 | +0.25 | +0.69 | 604 | 2,185.82 | 165 | 27.32 | 596.32 | 27.28 | 598.72 | 27.39 | +2.4 | +145.76 | 0 | 0 |
| 2025/03/31 | 36 | -1.1 | -2.96 | 831 | 2,994.22 | 254 | 30.56 | 913.88 | 30.52 | 915.24 | 30.57 | +1.35 | +53.15 | 0 | 0 |
| 2025/03/28 | 37.1 | -0.6 | -1.59 | 800 | 2,964.01 | 113 | 14.12 | 419.67 | 14.16 | 419.15 | 14.14 | -0.52 | -46.02 | 0 | 0 |
| 2025/03/27 | 37.7 | -0.5 | -1.31 | 720 | 2,746.36 | 118 | 16.39 | 452.35 | 16.47 | 450.23 | 16.39 | -2.12 | -179.66 | 0 | 0 |
| 2025/03/26 | 38.2 | -0.05 | -0.13 | 403 | 1,540.45 | 33 | 8.2 | 126.44 | 8.21 | 126.22 | 8.19 | -0.22 | -66.67 | 0 | 0 |
| 2025/03/25 | 38.25 | -0.35 | -0.91 | 571 | 2,192.49 | 65 | 11.38 | 250.1 | 11.41 | 249.07 | 11.36 | -1.03 | -158.46 | 0 | 0 |
| 2025/03/24 | 38.6 | +0.6 | +1.58 | 857 | 3,301.23 | 151 | 17.62 | 580.25 | 17.58 | 583.03 | 17.66 | +2.79 | +184.44 | 0 | 0 |
| 2025/03/21 | 38 | +0.6 | +1.6 | 1,633 | 6,226.76 | 413 | 25.3 | 1,571.72 | 25.24 | 1,577.95 | 25.34 | +6.24 | +150.97 | 0 | 0 |
| 2025/03/20 | 37.4 | +0.9 | +2.47 | 578 | 2,150.11 | 98 | 16.96 | 363.95 | 16.93 | 365.49 | 17 | +1.53 | +156.63 | 0 | 0 |
| 2025/03/19 | 36.5 | -0.6 | -1.62 | 667 | 2,449.39 | 123 | 18.43 | 451.46 | 18.43 | 452.44 | 18.47 | +0.98 | +80.08 | 0 | 0 |
| 2025/03/18 | 37.1 | +0.65 | +1.78 | 743 | 2,748.73 | 135 | 18.17 | 497.83 | 18.11 | 499.58 | 18.17 | +1.75 | +129.26 | 0 | 0 |
| 2025/03/17 | 36.45 | +0.35 | +0.97 | 612 | 2,221.84 | 78 | 12.74 | 283.11 | 12.74 | 282.93 | 12.73 | -0.18 | -23.72 | 0 | 0 |
| 2025/03/14 | 36.1 | +0.5 | +1.4 | 674 | 2,418.19 | 152 | 22.55 | 545.28 | 22.55 | 545.61 | 22.56 | +0.32 | +21.05 | 0 | 0 |
| 2025/03/13 | 35.6 | +0.15 | +0.42 | 840 | 3,018.57 | 218 | 25.96 | 782.34 | 25.92 | 783.37 | 25.95 | +1.03 | +47.25 | 0 | 0 |
| 2025/03/12 | 35.45 | -0.1 | -0.28 | 1,790 | 6,429.55 | 658 | 36.75 | 2,370.06 | 36.86 | 2,361.53 | 36.73 | -8.53 | -129.56 | 2 | 0.11 |
| 2025/03/11 | 35.55 | +1.85 | +5.49 | 3,216 | 11,360.59 | 1,343 | 41.76 | 4,724.24 | 41.58 | 4,749.47 | 41.81 | +25.23 | +187.83 | 0 | 0 |
| 2025/03/10 | 33.7 | -1.05 | -3.02 | 859 | 2,907.26 | 119 | 13.85 | 405.55 | 13.95 | 404.94 | 13.93 | -0.6 | -50.42 | 0 | 0 |
| 2025/03/07 | 34.75 | +0.4 | +1.16 | 350 | 1,208.71 | 72 | 20.6 | 248.5 | 20.56 | 249.43 | 20.64 | +0.94 | +129.86 | 0 | 0 |
| 2025/03/06 | 34.35 | -0.05 | -0.15 | 246 | 843.04 | 34 | 13.84 | 116.73 | 13.85 | 116.78 | 13.85 | +0.05 | +14.71 | 0 | 0 |
| 2025/03/05 | 34.4 | +0.25 | +0.73 | 158 | 542.73 | 41 | 25.9 | 140.3 | 25.85 | 140.43 | 25.87 | +0.12 | +30.49 | 0 | 0 |
| 2025/03/04 | 34.15 | +0.15 | +0.44 | 303 | 1,015.96 | 83 | 27.41 | 277.52 | 27.32 | 279.12 | 27.47 | +1.59 | +192.17 | 0 | 0 |
| 2025/03/03 | 34 | -0.15 | -0.44 | 408 | 1,393.86 | 103 | 25.23 | 351.63 | 25.23 | 352.75 | 25.31 | +1.12 | +109.22 | 0 | 0 |
| 2025/02/27 | 34.15 | -0.35 | -1.01 | 281 | 963.34 | 33 | 11.76 | 113.5 | 11.78 | 113.18 | 11.75 | -0.32 | -96.97 | 1 | 0.36 |
| 2025/02/26 | 34.5 | -0.5 | -1.43 | 408 | 1,413.81 | 82 | 20.1 | 284.93 | 20.15 | 284.31 | 20.11 | -0.61 | -74.39 | 0 | 0 |
| 2025/02/25 | 35 | -0.5 | -1.41 | 396 | 1,391 | 77 | 19.43 | 270.63 | 19.46 | 270.94 | 19.48 | +0.31 | +40.26 | 0 | 0 |
| 2025/02/24 | 35.5 | +0.4 | +1.14 | 329 | 1,160.61 | 51 | 15.52 | 179.25 | 15.44 | 179.84 | 15.5 | +0.6 | +117.65 | 0 | 0 |
| 2025/02/21 | 35.1 | +0.3 | +0.86 | 609 | 2,140.7 | 148 | 24.31 | 518.68 | 24.23 | 523.24 | 24.44 | +4.55 | +307.77 | 0 | 0 |
| 2025/02/20 | 34.8 | +0.8 | +2.35 | 658 | 2,278.8 | 138 | 20.97 | 476.06 | 20.89 | 479.4 | 21.04 | +3.35 | +242.39 | 0 | 0 |
| 2025/02/19 | 34 | +0.3 | +0.89 | 261 | 882.83 | 28 | 10.74 | 94.69 | 10.73 | 94.95 | 10.76 | +0.27 | +94.64 | 0 | 0 |
| 2025/02/18 | 33.7 | +0 | +0 | 347 | 1,171.25 | 64 | 18.43 | 215.57 | 18.41 | 216.32 | 18.47 | +0.75 | +117.19 | 0 | 0 |
| 2025/02/17 | 33.7 | +0.5 | +1.51 | 368 | 1,236.32 | 57 | 15.48 | 190.84 | 15.44 | 191.04 | 15.45 | +0.2 | +34.21 | 0 | 0 |
| 2025/02/14 | 33.2 | +0.15 | +0.45 | 286 | 948.78 | 42 | 14.67 | 139.01 | 14.65 | 139.11 | 14.66 | +0.1 | +23.81 | 0 | 0 |
| 2025/02/13 | 33.05 | +0.6 | +1.85 | 246 | 814.06 | 20 | 8.11 | 65.88 | 8.09 | 66.08 | 8.12 | +0.2 | +102.5 | 0 | 0 |
| 2025/02/12 | 32.45 | -0.05 | -0.15 | 419 | 1,376.3 | 90 | 21.49 | 295 | 21.43 | 296.45 | 21.54 | +1.45 | +161.11 | 0 | 0 |
| 2025/02/11 | 32.5 | -0.1 | -0.31 | 211 | 686.89 | 39 | 18.5 | 127.19 | 18.52 | 127.09 | 18.5 | -0.09 | -23.08 | 0 | 0 |
| 2025/02/10 | 32.6 | +0.7 | +2.19 | 383 | 1,243.52 | 86 | 22.45 | 278.21 | 22.37 | 279.37 | 22.47 | +1.15 | +133.72 | 0 | 0 |
| 2025/02/07 | 31.9 | -0.7 | -2.15 | 413 | 1,320.88 | 41 | 9.94 | 131.29 | 9.94 | 131.58 | 9.96 | +0.29 | +70.73 | 0 | 0 |
| 2025/02/06 | 32.6 | +0.4 | +1.24 | 205 | 666.88 | 38 | 18.54 | 123.52 | 18.52 | 123.73 | 18.55 | +0.21 | +56.58 | 0 | 0 |
| 2025/02/05 | 32.2 | +0.5 | +1.58 | 265 | 853.04 | 36 | 13.6 | 115.91 | 13.59 | 115.94 | 13.59 | +0.04 | +11.11 | 0 | 0 |
| 2025/02/04 | 31.7 | -0.45 | -1.4 | 293 | 934.03 | 33 | 11.26 | 105.32 | 11.28 | 105.31 | 11.27 | -0.01 | -4.55 | 0 | 0 |
| 2025/02/03 | 32.15 | -0.05 | -0.16 | 471 | 1,508.47 | 116 | 24.64 | 371.02 | 24.6 | 371.52 | 24.63 | +0.49 | +42.67 | 0 | 0 |
| 2025/01/22 | 32.2 | +0.4 | +1.26 | 174 | 557.4 | 12 | 6.89 | 38.41 | 6.89 | 38.38 | 6.89 | -0.03 | -20.83 | 0 | 0 |
| 2025/01/21 | 31.8 | +0 | +0 | 173 | 549.22 | 27 | 15.63 | 85.94 | 15.65 | 86.02 | 15.66 | +0.07 | +27.78 | 0 | 0 |
| 2025/01/20 | 31.8 | +0.45 | +1.44 | 363 | 1,143.61 | 47 | 12.95 | 147.63 | 12.91 | 148.18 | 12.96 | +0.55 | +115.96 | 0 | 0 |
| 2025/01/17 | 31.35 | +0.1 | +0.32 | 218 | 685.95 | 32 | 14.65 | 100.41 | 14.64 | 100.22 | 14.61 | -0.18 | -57.81 | 0 | 0 |
| 2025/01/16 | 31.25 | +0.3 | +0.97 | 437 | 1,364.34 | 99 | 22.68 | 309.51 | 22.69 | 309.92 | 22.72 | +0.41 | +41.41 | 0 | 0 |
| 2025/01/15 | 30.95 | -0.05 | -0.16 | 314 | 976.02 | 55 | 17.53 | 170.86 | 17.51 | 170.82 | 17.5 | -0.04 | -7.27 | 0 | 0 |
| 2025/01/14 | 31 | +0.2 | +0.65 | 368 | 1,140.26 | 79 | 21.47 | 244.4 | 21.43 | 245.32 | 21.51 | +0.93 | +117.09 | 0 | 0 |
| 2025/01/13 | 30.8 | -0.95 | -2.99 | 888 | 2,742.32 | 223 | 25.12 | 688.93 | 25.12 | 691.14 | 25.2 | +2.21 | +98.88 | 0 | 0 |
| 2025/01/10 | 31.75 | -1.15 | -3.5 | 688 | 2,204.3 | 105 | 15.27 | 335.06 | 15.2 | 338.81 | 15.37 | +3.74 | +356.19 | 0 | 0 |
| 2025/01/09 | 32.9 | -0.7 | -2.08 | 484 | 1,608.44 | 26 | 5.37 | 86.23 | 5.36 | 86.96 | 5.41 | +0.72 | +278.85 | 0 | 0 |
| 2025/01/08 | 33.6 | -0.1 | -0.3 | 222 | 746.09 | 32 | 14.44 | 107.94 | 14.47 | 107.66 | 14.43 | -0.28 | -89.06 | 0 | 0 |
| 2025/01/07 | 33.7 | -0.3 | -0.88 | 313 | 1,055.73 | 43 | 13.76 | 145.48 | 13.78 | 145.43 | 13.77 | -0.06 | -12.79 | 0 | 0 |
| 2025/01/06 | 34 | +0.3 | +0.89 | 389 | 1,327.47 | 86 | 22.11 | 293.93 | 22.14 | 293.71 | 22.13 | -0.21 | -24.42 | 0 | 0 |
| 2025/01/03 | 33.7 | -0.35 | -1.03 | 437 | 1,483.42 | 73 | 16.72 | 248.59 | 16.76 | 249.98 | 16.85 | +1.4 | +191.1 | 0 | 0 |
| 2025/01/02 | 34.05 | +0.3 | +0.89 | 496 | 1,698.7 | 87 | 17.56 | 296.93 | 17.48 | 298.32 | 17.56 | +1.4 | +160.34 | 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。
