5519
30.35
TWD-0.30 (-0.98%)
2026.02.06收盤
隆大－現股當沖
隆大最新現股當沖狀況
整理隆大最新(2026/02/05) 當沖狀況。整體成交張數為36張，佔整體市場成交張數的14.59%。當日現股當沖之總損益為+3,900元、每張平均損益則為+108元。
開盤價
30.35
收盤價
30.35
當日範圍
29.95 - 30.45
成交張數
223
開盤價(昨)
30.6
收盤價(昨)
30.65
昨日範圍
30.3 - 30.85
成交張數(昨)
247
成交金額
673.84萬
成交金額(昨)
757.72萬
52週範圍
27.35 - 38.6
發行股數
2億
市值
67億
現股當沖－歷史逐日資訊
開盤價
30.35
收盤價
30.35
成交張數
223
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 | 30.65 | +0 | +0 | 247 | 756.75 | 36 | 14.59 | 110.11 | 14.55 | 110.5 | 14.6 | +0.39 | +108.33 | 0 | 0 |
| 2026/02/04 | 30.65 | +0.4 | +1.32 | 186 | 568.77 | 25 | 13.43 | 76.11 | 13.38 | 76.52 | 13.45 | +0.4 | +160 | 0 | 0 |
| 2026/02/03 | 30.25 | -0.25 | -0.82 | 372 | 1,128.15 | 42 | 11.3 | 127.65 | 11.31 | 127.66 | 11.32 | +0.01 | +2.38 | 0 | 0 |
| 2026/02/02 | 30.5 | -0.35 | -1.13 | 300 | 916.36 | 28 | 9.35 | 85.66 | 9.35 | 85.46 | 9.33 | -0.2 | -71.43 | 0 | 0 |
| 2026/01/30 | 30.85 | -0.35 | -1.12 | 263 | 811.33 | 44 | 16.75 | 135.74 | 16.73 | 136 | 16.76 | +0.27 | +60.23 | 0 | 0 |
| 2026/01/29 | 31.2 | +0.05 | +0.16 | 256 | 793.16 | 41 | 16.04 | 127.27 | 16.05 | 127.42 | 16.06 | +0.15 | +36.59 | 0 | 0 |
| 2026/01/28 | 31.15 | -0.25 | -0.8 | 335 | 1,043.47 | 66 | 19.69 | 205.94 | 19.74 | 205.65 | 19.71 | -0.28 | -43.18 | 0 | 0 |
| 2026/01/27 | 31.4 | -0.15 | -0.48 | 257 | 808.55 | 24 | 9.35 | 75.71 | 9.36 | 75.8 | 9.37 | +0.09 | +35.42 | 0 | 0 |
| 2026/01/26 | 31.55 | -0.15 | -0.47 | 348 | 1,100.55 | 56 | 16.08 | 177.22 | 16.1 | 176.6 | 16.05 | -0.62 | -110.71 | 0 | 0 |
| 2026/01/23 | 31.7 | -0.3 | -0.94 | 293 | 931.29 | 45 | 15.35 | 142.88 | 15.34 | 143.16 | 15.37 | +0.28 | +63.33 | 0 | 0 |
| 2026/01/22 | 32 | +0.35 | +1.11 | 207 | 657.6 | 25 | 12.1 | 79.53 | 12.09 | 79.76 | 12.13 | +0.23 | +92 | 0 | 0 |
| 2026/01/21 | 31.65 | -0.55 | -1.71 | 587 | 1,864.87 | 42 | 7.15 | 133.62 | 7.17 | 133.82 | 7.18 | +0.2 | +47.62 | 0 | 0 |
| 2026/01/20 | 32.2 | -0.2 | -0.62 | 263 | 848.94 | 43 | 16.35 | 138.78 | 16.35 | 138.86 | 16.36 | +0.09 | +19.77 | 0 | 0 |
| 2026/01/19 | 32.4 | +0.5 | +1.57 | 432 | 1,397.24 | 32 | 7.41 | 102.43 | 7.33 | 103.49 | 7.41 | +1.06 | +331.25 | 0 | 0 |
| 2026/01/16 | 31.9 | -0.5 | -1.54 | 575 | 1,844.08 | 96 | 16.69 | 308 | 16.7 | 308.18 | 16.71 | +0.17 | +17.71 | 0 | 0 |
| 2026/01/15 | 32.4 | -0.05 | -0.15 | 294 | 953.14 | 42 | 14.3 | 136.33 | 14.3 | 136.61 | 14.33 | +0.28 | +66.67 | 0 | 0 |
| 2026/01/14 | 32.45 | +0.25 | +0.78 | 390 | 1,268.38 | 25 | 6.42 | 81.12 | 6.4 | 81.17 | 6.4 | +0.04 | +18 | 0 | 0 |
| 2026/01/13 | 32.2 | +0 | +0 | 331 | 1,061.21 | 59 | 17.81 | 188.81 | 17.79 | 189.44 | 17.85 | +0.63 | +106.78 | 0 | 0 |
| 2026/01/12 | 32.2 | -1.15 | -3.45 | 1,040 | 3,386.61 | 132 | 12.7 | 429.7 | 12.69 | 432.96 | 12.78 | +3.27 | +247.35 | 0 | 0 |
| 2026/01/09 | 33.35 | +0.4 | +1.21 | 415 | 1,384.47 | 76 | 18.3 | 253.81 | 18.33 | 253.46 | 18.31 | -0.35 | -46.71 | 0 | 0 |
| 2026/01/08 | 32.95 | +0.05 | +0.15 | 180 | 594.29 | 24 | 13.3 | 78.99 | 13.29 | 79.14 | 13.32 | +0.15 | +62.5 | 0 | 0 |
| 2026/01/07 | 32.9 | +0.05 | +0.15 | 227 | 743.48 | 32 | 14.12 | 104.88 | 14.11 | 104.96 | 14.12 | +0.09 | +26.56 | 0 | 0 |
| 2026/01/06 | 32.85 | +0.25 | +0.77 | 373 | 1,219.86 | 69 | 18.51 | 225.53 | 18.49 | 225.69 | 18.5 | +0.16 | +23.19 | 0 | 0 |
| 2026/01/05 | 32.6 | -0.15 | -0.46 | 526 | 1,709.34 | 87 | 16.55 | 283.06 | 16.56 | 283.45 | 16.58 | +0.4 | +45.4 | 0 | 0 |
| 2026/01/02 | 32.75 | -0.25 | -0.76 | 352 | 1,158.75 | 38 | 10.79 | 125.52 | 10.83 | 125.2 | 10.81 | -0.32 | -82.89 | 0 | 0 |
| 2025/12/31 | 33 | -0.4 | -1.2 | 451 | 1,493.14 | 129 | 28.6 | 427.36 | 28.62 | 428.19 | 28.68 | +0.83 | +64.73 | 0 | 0 |
| 2025/12/30 | 33.4 | +0.05 | +0.15 | 295 | 982.07 | 64 | 21.67 | 212.67 | 21.66 | 212.93 | 21.68 | +0.26 | +40.62 | 0 | 0 |
| 2025/12/29 | 33.35 | -0.6 | -1.77 | 542 | 1,815.68 | 66 | 12.19 | 221.56 | 12.2 | 222.1 | 12.23 | +0.54 | +81.06 | 0 | 0 |
| 2025/12/26 | 33.95 | +0.3 | +0.89 | 913 | 3,116.34 | 248 | 27.16 | 845.97 | 27.15 | 845.93 | 27.14 | -0.04 | -1.61 | 0 | 0 |
| 2025/12/19 | 33.2 | +0.3 | +0.91 | 687 | 2,276.25 | 141 | 20.51 | 466.11 | 20.48 | 466.89 | 20.51 | +0.78 | +55.32 | 0 | 0 |
| 2025/12/18 | 32.9 | +0.2 | +0.61 | 415 | 1,362.33 | 98 | 23.62 | 322.05 | 23.64 | 322.12 | 23.65 | +0.07 | +7.65 | 0 | 0 |
| 2025/12/17 | 32.7 | +0.75 | +2.35 | 612 | 2,007.9 | 156 | 25.47 | 510.49 | 25.42 | 511.4 | 25.47 | +0.92 | +58.65 | 0 | 0 |
| 2025/12/16 | 31.95 | -0.65 | -1.99 | 516 | 1,647.69 | 59 | 11.44 | 188.28 | 11.43 | 188.9 | 11.46 | +0.61 | +104.24 | 0 | 0 |
| 2025/12/15 | 32.6 | +0.35 | +1.09 | 262 | 852.33 | 44 | 16.79 | 143.03 | 16.78 | 143.4 | 16.82 | +0.37 | +84.09 | 0 | 0 |
| 2025/11/26 | 32.8 | +0.55 | +1.71 | 661 | 2,182.9 | 79 | 11.75 | 254.52 | 11.66 | 256.89 | 11.77 | +2.37 | +300 | 0 | 0 |
| 2025/11/25 | 32.25 | +1.1 | +3.53 | 1,107 | 3,532.83 | 51 | 4.61 | 161.92 | 4.58 | 162.66 | 4.6 | +0.74 | +146.08 | 0 | 0 |
| 2025/11/24 | 31.15 | +0.3 | +0.97 | 478 | 1,490 | 52 | 10.87 | 161.76 | 10.86 | 162.24 | 10.89 | +0.47 | +90.38 | 0 | 0 |
| 2025/11/21 | 30.85 | -0.85 | -2.68 | 634 | 1,964.74 | 136 | 21.47 | 422.08 | 21.48 | 423.5 | 21.56 | +1.42 | +104.41 | 0 | 0 |
| 2025/11/20 | 31.7 | +0.8 | +2.59 | 922 | 2,905.5 | 162 | 17.58 | 507.8 | 17.48 | 510.2 | 17.56 | +2.41 | +148.77 | 0 | 0 |
| 2025/11/19 | 30.9 | +0.35 | +1.15 | 506 | 1,549.84 | 106 | 20.93 | 324.61 | 20.94 | 325.16 | 20.98 | +0.55 | +51.89 | 0 | 0 |
| 2025/11/18 | 30.55 | +0.15 | +0.49 | 1,786 | 5,548.33 | 613 | 34.32 | 1,903.09 | 34.3 | 1,904.44 | 34.32 | +1.36 | +22.19 | 0 | 0 |
| 2025/11/17 | 30.4 | +1.75 | +6.11 | 2,451 | 7,409.79 | 451 | 18.4 | 1,357.92 | 18.33 | 1,364.67 | 18.42 | +6.75 | +149.67 | 0 | 0 |
| 2025/11/14 | 28.65 | +0.25 | +0.88 | 433 | 1,235.42 | 62 | 14.32 | 175.67 | 14.22 | 177.06 | 14.33 | +1.39 | +223.39 | 0 | 0 |
| 2025/11/13 | 28.4 | -0.05 | -0.18 | 256 | 722.31 | 22 | 8.61 | 62.17 | 8.61 | 62.41 | 8.64 | +0.24 | +109.09 | 0 | 0 |
| 2025/11/12 | 28.45 | +0.25 | +0.89 | 264 | 751.25 | 11 | 4.17 | 31.28 | 4.16 | 31.32 | 4.17 | +0.04 | +40.91 | 0 | 0 |
| 2025/11/11 | 28.2 | -0.5 | -1.74 | 278 | 789.08 | 28 | 10.07 | 79.46 | 10.07 | 79.67 | 10.1 | +0.2 | +73.21 | 0 | 0 |
| 2025/11/10 | 28.7 | -0.15 | -0.52 | 243 | 702.31 | 57 | 23.41 | 164.06 | 23.36 | 165 | 23.49 | +0.94 | +164.91 | 0 | 0 |
| 2025/11/07 | 28.85 | -0.2 | -0.69 | 209 | 605.99 | 40 | 19.11 | 116.14 | 19.16 | 116.23 | 19.18 | +0.1 | +25 | 0 | 0 |
| 2025/11/06 | 29.05 | +1.05 | +3.75 | 619 | 1,787.88 | 59 | 9.53 | 169.4 | 9.47 | 170.45 | 9.53 | +1.05 | +177.97 | 0 | 0 |
| 2025/11/05 | 28 | +0 | +0 | 294 | 819.32 | 35 | 11.9 | 97.31 | 11.88 | 97.62 | 11.92 | +0.32 | +91.43 | 0 | 0 |
| 2025/11/04 | 28 | -0.1 | -0.36 | 193 | 541.62 | 12 | 6.21 | 33.62 | 6.21 | 33.68 | 6.22 | +0.07 | +54.17 | 0 | 0 |
| 2025/11/03 | 28.1 | -0.45 | -1.58 | 304 | 855.3 | 40 | 13.18 | 112.92 | 13.2 | 112.78 | 13.19 | -0.14 | -35 | 0 | 0 |
| 2025/10/31 | 28.55 | +0.25 | +0.88 | 213 | 608.29 | 34 | 15.98 | 97.25 | 15.99 | 97.22 | 15.98 | -0.03 | -8.82 | 0 | 0 |
| 2025/10/30 | 28.3 | -0.2 | -0.7 | 206 | 584.66 | 23 | 11.17 | 65.14 | 11.14 | 65.41 | 11.19 | +0.27 | +115.22 | 0 | 0 |
| 2025/10/29 | 28.5 | -0.25 | -0.87 | 199 | 567.96 | 10 | 5.03 | 28.58 | 5.03 | 28.73 | 5.06 | +0.14 | +145 | 0 | 0 |
| 2025/10/28 | 28.75 | -0.1 | -0.35 | 243 | 698.9 | 12 | 4.93 | 34.42 | 4.92 | 34.76 | 4.97 | +0.34 | +279.17 | 0 | 0 |
| 2025/10/27 | 28.85 | +0.4 | +1.41 | 303 | 868.6 | 23 | 7.6 | 65.97 | 7.6 | 65.98 | 7.6 | +0.01 | +6.52 | 0 | 0 |
| 2025/10/23 | 28.45 | -0.05 | -0.18 | 132 | 376.59 | 16 | 12.08 | 45.4 | 12.06 | 45.58 | 12.1 | +0.18 | +112.5 | 0 | 0 |
| 2025/10/22 | 28.5 | +0.35 | +1.24 | 265 | 752.86 | 47 | 17.75 | 133.44 | 17.72 | 133.66 | 17.75 | +0.21 | +45.74 | 0 | 0 |
| 2025/10/21 | 28.15 | +0.05 | +0.18 | 103 | 291.47 | 8 | 7.74 | 22.57 | 7.75 | 22.55 | 7.74 | -0.02 | -25 | 0 | 0 |
| 2025/10/20 | 28.1 | -0.15 | -0.53 | 226 | 635.48 | 14 | 6.19 | 39.33 | 6.19 | 39.47 | 6.21 | +0.14 | +103.57 | 0 | 0 |
| 2025/10/17 | 28.25 | +0.05 | +0.18 | 154 | 435.65 | 19 | 12.32 | 53.8 | 12.35 | 53.7 | 12.33 | -0.1 | -52.63 | 0 | 0 |
| 2025/10/16 | 28.2 | +0.3 | +1.08 | 187 | 527.02 | 27 | 14.41 | 75.82 | 14.39 | 76.08 | 14.44 | +0.27 | +98.15 | 0 | 0 |
| 2025/10/15 | 27.9 | +0.05 | +0.18 | 126 | 352.59 | 8 | 6.34 | 22.34 | 6.34 | 22.38 | 6.35 | +0.04 | +50 | 0 | 0 |
| 2025/10/14 | 27.85 | -0.25 | -0.89 | 378 | 1,061.48 | 97 | 25.67 | 272.99 | 25.72 | 272.52 | 25.67 | -0.46 | -47.42 | 0 | 0 |
| 2025/10/13 | 28.1 | -0.4 | -1.4 | 398 | 1,119.46 | 78 | 19.61 | 219.22 | 19.58 | 219.34 | 19.59 | +0.12 | +14.74 | 0 | 0 |
| 2025/10/09 | 28.5 | -0.05 | -0.18 | 210 | 601.23 | 11 | 5.23 | 31.45 | 5.23 | 31.56 | 5.25 | +0.1 | +95.45 | 0 | 0 |
| 2025/10/08 | 28.55 | +0.1 | +0.35 | 230 | 654.24 | 17 | 7.4 | 48.41 | 7.4 | 48.52 | 7.42 | +0.11 | +64.71 | 0 | 0 |
| 2025/10/07 | 28.45 | -0.45 | -1.56 | 617 | 1,761.36 | 71 | 11.51 | 202.7 | 11.51 | 202.65 | 11.51 | -0.06 | -7.75 | 0 | 0 |
| 2025/10/03 | 28.9 | -0.15 | -0.52 | 185 | 537.51 | 25 | 13.49 | 72.48 | 13.49 | 72.61 | 13.51 | +0.13 | +52 | 0 | 0 |
| 2025/10/02 | 29.05 | -0.1 | -0.34 | 221 | 642.98 | 41 | 18.53 | 119.28 | 18.55 | 119.19 | 18.54 | -0.09 | -20.73 | 0 | 0 |
| 2025/10/01 | 29.15 | -0.15 | -0.51 | 199 | 579.25 | 20 | 10.06 | 58.32 | 10.07 | 58.38 | 10.08 | +0.06 | +30 | 0 | 0 |
| 2025/09/30 | 29.3 | +0.15 | +0.51 | 220 | 644.14 | 56 | 25.4 | 163.45 | 25.38 | 163.41 | 25.37 | -0.04 | -8.04 | 0 | 0 |
| 2025/09/26 | 29.15 | -0.35 | -1.19 | 290 | 844.88 | 47 | 16.21 | 137.24 | 16.24 | 137.07 | 16.22 | -0.17 | -35.11 | 0 | 0 |
| 2025/09/25 | 29.5 | -0.05 | -0.17 | 179 | 527.87 | 30 | 16.8 | 88.97 | 16.86 | 88.84 | 16.83 | -0.14 | -45 | 0 | 0 |
| 2025/09/24 | 29.55 | -0.1 | -0.34 | 194 | 567.79 | 43 | 22.2 | 125.44 | 22.09 | 126.61 | 22.3 | +1.17 | +270.93 | 0 | 0 |
| 2025/09/23 | 29.65 | +0.15 | +0.51 | 215 | 635.19 | 36 | 16.75 | 106.34 | 16.74 | 106.28 | 16.73 | -0.06 | -16.67 | 0 | 0 |
| 2025/09/22 | 29.5 | +0 | +0 | 326 | 959.64 | 51 | 15.64 | 150.2 | 15.65 | 150.39 | 15.67 | +0.19 | +37.25 | 0 | 0 |
| 2025/09/19 | 29.5 | -0.7 | -2.32 | 362 | 1,066.96 | 61 | 16.85 | 179.62 | 16.83 | 180.05 | 16.87 | +0.43 | +71.31 | 0 | 0 |
| 2025/09/18 | 30.2 | +0.2 | +0.67 | 285 | 858.46 | 59 | 20.69 | 177.4 | 20.66 | 177.77 | 20.71 | +0.38 | +63.56 | 0 | 0 |
| 2025/09/17 | 30 | -0.7 | -2.28 | 540 | 1,632.67 | 75 | 13.9 | 227.31 | 13.92 | 227.37 | 13.93 | +0.06 | +8 | 0 | 0 |
| 2025/09/16 | 30.7 | +0.5 | +1.66 | 671 | 2,068.71 | 155 | 23.08 | 475.39 | 22.98 | 476.88 | 23.05 | +1.48 | +95.48 | 1 | 0.15 |
| 2025/09/15 | 30.2 | +0.2 | +0.67 | 522 | 1,572.19 | 107 | 20.48 | 321.99 | 20.48 | 322.48 | 20.51 | +0.48 | +45.33 | 0 | 0 |
| 2025/09/12 | 30 | +0.65 | +2.21 | 475 | 1,420.27 | 72 | 15.16 | 215.27 | 15.16 | 215.16 | 15.15 | -0.1 | -14.58 | 0 | 0 |
| 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 |
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。
