2364
96.2
TWD+0.60 (0.63%)
2025.07.17收盤
倫飛－現股當沖
倫飛最新現股當沖狀況
整理倫飛最新(2025/07/16) 當沖狀況。整體成交張數為444張，佔整體市場成交張數的47.89%。當日現股當沖之總損益為+12.88萬元、每張平均損益則為+290元。
開盤價
97.4
收盤價
96.2
當日範圍
96.2 - 101
成交張數
1,527
開盤價(昨)
93
收盤價(昨)
95.6
昨日範圍
93 - 97.5
成交張數(昨)
927
成交金額
1.50億
成交金額(昨)
8837.50萬
52週範圍
59.1 - 129.5
發行股數
4030萬
市值
39億
現股當沖－歷史逐日資訊
開盤價
97.4
收盤價
96.2
成交張數
1,527
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(%) | ||||||
| 2025/07/17 | 96.2 | +0.6 | +0.63 | 1,527 | 15,020.02 | 984 | 64.45 | 9,684.89 | 64.48 | 9,672.98 | 64.4 | -11.91 | -121.04 | 1 | 0.07 |
| 2025/07/16 | 95.6 | +2.9 | +3.13 | 927 | 8,838.06 | 444 | 47.89 | 4,222.37 | 47.77 | 4,235.25 | 47.92 | +12.88 | +290.09 | 5 | 0.54 |
| 2025/07/15 | 92.7 | +1.4 | +1.53 | 324 | 2,994.04 | 159 | 49.07 | 1,470.2 | 49.1 | 1,470.04 | 49.1 | -0.16 | -10.06 | 0 | 0 |
| 2025/07/14 | 91.3 | -1.7 | -1.83 | 408 | 3,742.25 | 140 | 34.28 | 1,283.8 | 34.31 | 1,284.45 | 34.32 | +0.65 | +46.43 | 0 | 0 |
| 2025/07/11 | 93 | +0.7 | +0.76 | 1,131 | 10,604.21 | 738 | 65.27 | 6,923.14 | 65.29 | 6,927.56 | 65.33 | +4.42 | +59.89 | 0 | 0 |
| 2025/07/10 | 92.3 | -8.2 | -8.16 | 2,125 | 20,118.85 | 1,164 | 54.78 | 11,037.85 | 54.86 | 11,035.92 | 54.85 | -1.93 | -16.58 | 0 | 0 |
| 2025/07/09 | 100.5 | -2.5 | -2.43 | 4,984 | 51,485.32 | 3,466 | 69.55 | 35,804.35 | 69.54 | 35,807.4 | 69.55 | +3.05 | +8.8 | 23 | 0.46 |
| 2025/07/08 | 103 | +9.1 | +9.69 | 2,372 | 23,598.43 | 845 | 35.62 | 8,243.92 | 34.93 | 8,374.29 | 35.49 | +130.37 | +1,542.84 | 0 | 0 |
| 2025/07/07 | 93.9 | +2.1 | +2.29 | 709 | 6,633.25 | 271 | 38.23 | 2,528.78 | 38.12 | 2,538.65 | 38.27 | +9.87 | +364.21 | 0 | 0 |
| 2025/07/04 | 91.8 | +1 | +1.1 | 655 | 6,038.53 | 236 | 36.05 | 2,179.41 | 36.09 | 2,177.35 | 36.06 | -2.06 | -87.29 | 1 | 0.15 |
| 2025/07/03 | 90.8 | +2.3 | +2.6 | 346 | 3,114.16 | 55 | 15.9 | 492.76 | 15.82 | 496.3 | 15.94 | +3.54 | +643.64 | 0 | 0 |
| 2025/07/02 | 88.5 | +1 | +1.14 | 129 | 1,135.05 | 24 | 18.6 | 210.51 | 18.55 | 210.84 | 18.58 | +0.33 | +137.5 | 0 | 0 |
| 2025/07/01 | 87.5 | +0.6 | +0.69 | 78 | 683.17 | 22 | 28.11 | 191.98 | 28.1 | 191.99 | 28.1 | +0.01 | +4.55 | 0 | 0 |
| 2025/06/30 | 86.9 | -0.2 | -0.23 | 140 | 1,217.84 | 47 | 33.54 | 407.71 | 33.48 | 409.43 | 33.62 | +1.72 | +365.96 | 0 | 0 |
| 2025/06/27 | 87.1 | +0.2 | +0.23 | 120 | 1,049.29 | 25 | 20.8 | 217.6 | 20.74 | 218.84 | 20.86 | +1.24 | +496 | 0 | 0 |
| 2025/06/26 | 86.9 | +1.3 | +1.52 | 119 | 1,029.49 | 24 | 20.22 | 207.3 | 20.14 | 207.96 | 20.2 | +0.66 | +275 | 0 | 0 |
| 2025/06/25 | 85.6 | +1 | +1.18 | 112 | 954.57 | 29 | 25.88 | 246.75 | 25.85 | 246.88 | 25.86 | +0.13 | +44.83 | 0 | 0 |
| 2025/06/24 | 84.6 | +1.9 | +2.3 | 97 | 811.02 | 19 | 19.67 | 159.39 | 19.65 | 159.58 | 19.68 | +0.19 | +100 | 0 | 0 |
| 2025/06/23 | 82.7 | -1.1 | -1.31 | 142 | 1,162.92 | 46 | 32.41 | 376.51 | 32.38 | 377.81 | 32.49 | +1.3 | +282.61 | 0 | 0 |
| 2025/06/20 | 83.8 | -0.7 | -0.83 | 190 | 1,579.07 | 53 | 27.9 | 441.64 | 27.97 | 442.51 | 28.02 | +0.87 | +164.15 | 0 | 0 |
| 2025/06/19 | 84.5 | -1.5 | -1.74 | 253 | 2,148 | 74 | 29.23 | 627.33 | 29.21 | 630.25 | 29.34 | +2.92 | +394.59 | 0 | 0 |
| 2025/06/18 | 86 | -1.7 | -1.94 | 242 | 2,101.68 | 52 | 21.5 | 453.3 | 21.57 | 453.23 | 21.57 | -0.07 | -13.46 | 0 | 0 |
| 2025/06/17 | 87.7 | -0.5 | -0.57 | 564 | 4,995.21 | 288 | 51.09 | 2,553.81 | 51.13 | 2,551.63 | 51.08 | -2.18 | -75.69 | 0 | 0 |
| 2025/06/16 | 88.2 | -1.2 | -1.34 | 1,140 | 10,154.48 | 605 | 53.06 | 5,396.32 | 53.14 | 5,389.17 | 53.07 | -7.15 | -118.18 | 0 | 0 |
| 2025/06/13 | 89.4 | +2.9 | +3.35 | 2,877 | 26,396.06 | 1,672 | 58.11 | 15,312.56 | 58.01 | 15,351.98 | 58.16 | +39.42 | +235.77 | 20 | 0.7 |
| 2025/06/12 | 86.5 | -1.3 | -1.48 | 1,682 | 14,947.59 | 707 | 42.04 | 6,295.69 | 42.12 | 6,269.78 | 41.95 | -25.91 | -366.48 | 0 | 0 |
| 2025/06/11 | 87.8 | +7.9 | +9.89 | 919 | 8,026.36 | 436 | 47.46 | 3,814.16 | 47.52 | 3,822.66 | 47.63 | +8.5 | +194.95 | 0 | 0 |
| 2025/06/10 | 79.9 | +0.3 | +0.38 | 57 | 460 | 13 | 22.78 | 104.63 | 22.75 | 104.65 | 22.75 | +0.02 | +15.38 | 0 | 0 |
| 2025/06/09 | 79.6 | +0.2 | +0.25 | 45 | 359.09 | 10 | 22.24 | 79.58 | 22.16 | 80.07 | 22.3 | +0.49 | +490 | 0 | 0 |
| 2025/06/06 | 79.4 | +0.1 | +0.13 | 54 | 429.32 | 9 | 16.63 | 71.64 | 16.69 | 71.89 | 16.75 | +0.25 | +277.78 | 0 | 0 |
| 2025/06/05 | 79.3 | -0.3 | -0.38 | 41 | 322.15 | 10 | 24.67 | 79.65 | 24.72 | 79.74 | 24.75 | +0.09 | +90 | 0 | 0 |
| 2025/06/04 | 79.6 | -0.2 | -0.25 | 67 | 536.26 | 20 | 29.77 | 159.96 | 29.83 | 159.71 | 29.78 | -0.25 | -125 | 0 | 0 |
| 2025/06/03 | 79.8 | +1.2 | +1.53 | 39 | 306.33 | 9 | 23.33 | 71.62 | 23.38 | 71.92 | 23.48 | +0.3 | +333.33 | 0 | 0 |
| 2025/06/02 | 78.6 | -1.3 | -1.63 | 87 | 683.2 | 13 | 14.97 | 102.12 | 14.95 | 102.23 | 14.96 | +0.11 | +84.62 | 0 | 0 |
| 2025/05/29 | 79.9 | -0.6 | -0.75 | 8 | 63.11 | 2 | 25.38 | 15.99 | 25.34 | 15.95 | 25.27 | -0.04 | -200 | 0 | 0 |
| 2025/05/28 | 80.5 | +0.4 | +0.5 | 69 | 558.05 | 22 | 32.01 | 178.37 | 31.96 | 178.62 | 32.01 | +0.25 | +113.64 | 0 | 0 |
| 2025/05/27 | 80.1 | +0.1 | +0.12 | 46 | 370.67 | 8 | 17.29 | 63.75 | 17.2 | 64.06 | 17.28 | +0.31 | +387.5 | 0 | 0 |
| 2025/05/26 | 80 | +0.4 | +0.5 | 63 | 502.23 | 19 | 30.39 | 152.55 | 30.37 | 152.64 | 30.39 | +0.09 | +47.37 | 0 | 0 |
| 2025/05/23 | 79.6 | +0.3 | +0.38 | 40 | 320.3 | 9 | 22.49 | 71.9 | 22.45 | 72.68 | 22.69 | +0.78 | +866.67 | 0 | 0 |
| 2025/05/22 | 79.3 | -0.9 | -1.12 | 56 | 443 | 6 | 10.72 | 47.46 | 10.71 | 47.62 | 10.75 | +0.16 | +266.67 | 0 | 0 |
| 2025/05/21 | 80.2 | +1.3 | +1.65 | 45 | 361.94 | 4 | 8.83 | 31.57 | 8.72 | 31.86 | 8.8 | +0.29 | +725 | 0 | 0 |
| 2025/05/20 | 78.9 | -0.4 | -0.5 | 95 | 749.83 | 10 | 10.54 | 78.96 | 10.53 | 79.05 | 10.54 | +0.09 | +90 | 0 | 0 |
| 2025/05/19 | 79.3 | -1.7 | -2.1 | 59 | 470.49 | 14 | 23.79 | 112.33 | 23.88 | 112.26 | 23.86 | -0.07 | -50 | 0 | 0 |
| 2025/05/16 | 81 | +1.4 | +1.76 | 108 | 876.44 | 30 | 27.78 | 243.22 | 27.75 | 243.64 | 27.8 | +0.42 | +140 | 0 | 0 |
| 2025/05/15 | 79.6 | -1.2 | -1.49 | 81 | 649.7 | 10 | 12.3 | 80.27 | 12.35 | 79.64 | 12.26 | -0.63 | -630 | 0 | 0 |
| 2025/05/14 | 80.8 | -0.1 | -0.12 | 81 | 652.11 | 14 | 17.34 | 113.03 | 17.33 | 113.42 | 17.39 | +0.39 | +278.57 | 0 | 0 |
| 2025/05/13 | 80.9 | -0.9 | -1.1 | 127 | 1,037.68 | 32 | 25.14 | 261.59 | 25.21 | 261.11 | 25.16 | -0.48 | -150 | 0 | 0 |
| 2025/05/12 | 81.8 | +0 | +0 | 113 | 925.95 | 25 | 22.03 | 203.08 | 21.93 | 204.39 | 22.07 | +1.31 | +524 | 0 | 0 |
| 2025/05/09 | 81.8 | +0.7 | +0.86 | 150 | 1,235.31 | 52 | 34.57 | 426.1 | 34.49 | 427.54 | 34.61 | +1.44 | +276.92 | 0 | 0 |
| 2025/05/08 | 81.1 | +3.6 | +4.65 | 162 | 1,301.24 | 48 | 29.7 | 386.04 | 29.67 | 387.39 | 29.77 | +1.35 | +281.25 | 0 | 0 |
| 2025/05/07 | 77.5 | +0 | +0 | 45 | 351.55 | 11 | 24.27 | 85.14 | 24.22 | 85.28 | 24.26 | +0.14 | +127.27 | 0 | 0 |
| 2025/05/06 | 77.5 | +0.9 | +1.17 | 59 | 452.53 | 13 | 22.1 | 99.53 | 21.99 | 100.19 | 22.14 | +0.66 | +507.69 | 0 | 0 |
| 2025/05/05 | 76.6 | -0.5 | -0.65 | 176 | 1,341.35 | 38 | 21.65 | 288.86 | 21.53 | 291.03 | 21.7 | +2.17 | +571.05 | 0 | 0 |
| 2025/05/02 | 77.1 | +1.9 | +2.53 | 149 | 1,152.16 | 16 | 10.71 | 122.96 | 10.67 | 123.7 | 10.74 | +0.74 | +462.5 | 0 | 0 |
| 2025/04/30 | 75.2 | -1.2 | -1.57 | 57 | 431.12 | 7 | 12.26 | 53.04 | 12.3 | 52.94 | 12.28 | -0.1 | -142.86 | 0 | 0 |
| 2025/04/29 | 76.4 | +1.7 | +2.28 | 88 | 668.3 | 5 | 5.69 | 37.74 | 5.65 | 38.09 | 5.7 | +0.35 | +700 | 0 | 0 |
| 2025/04/28 | 74.7 | +0.4 | +0.54 | 83 | 616.41 | 12 | 14.51 | 89.14 | 14.46 | 89.69 | 14.55 | +0.55 | +458.33 | 0 | 0 |
| 2025/04/25 | 74.3 | +2.3 | +3.19 | 120 | 891.91 | 15 | 12.46 | 111.22 | 12.47 | 111.24 | 12.47 | +0.02 | +13.33 | 0 | 0 |
| 2025/04/24 | 72 | -0.6 | -0.83 | 63 | 459.77 | 22 | 34.99 | 161.34 | 35.09 | 160.84 | 34.98 | -0.5 | -227.27 | 0 | 0 |
| 2025/04/23 | 72.6 | +2.5 | +3.57 | 71 | 515.76 | 10 | 14.13 | 72.82 | 14.12 | 72.86 | 14.13 | +0.04 | +40 | 0 | 0 |
| 2025/04/22 | 70.1 | -0.4 | -0.57 | 38 | 267.23 | 7 | 18.29 | 48.6 | 18.19 | 48.75 | 18.24 | +0.15 | +214.29 | 0 | 0 |
| 2025/04/21 | 70.5 | -3 | -4.08 | 118 | 845.55 | 28 | 23.77 | 202.48 | 23.95 | 200.63 | 23.73 | -1.85 | -660.71 | 0 | 0 |
| 2025/04/18 | 73.5 | -1 | -1.34 | 99 | 730.15 | 31 | 31.37 | 228.78 | 31.33 | 229.66 | 31.45 | +0.88 | +283.87 | 0 | 0 |
| 2025/04/17 | 74.5 | -0.3 | -0.4 | 172 | 1,286.96 | 89 | 51.85 | 667.5 | 51.87 | 666.56 | 51.79 | -0.94 | -105.62 | 0 | 0 |
| 2025/04/16 | 74.8 | +0.2 | +0.27 | 178 | 1,334.5 | 53 | 29.79 | 397.35 | 29.78 | 397.92 | 29.82 | +0.57 | +107.55 | 0 | 0 |
| 2025/04/15 | 74.6 | +1.2 | +1.63 | 206 | 1,527.99 | 82 | 39.76 | 605.23 | 39.61 | 609.63 | 39.9 | +4.4 | +536.59 | 0 | 0 |
| 2025/04/14 | 73.4 | +3.8 | +5.46 | 376 | 2,810.83 | 137 | 36.48 | 1,023.34 | 36.41 | 1,027.61 | 36.56 | +4.27 | +311.68 | 0 | 0 |
| 2025/04/11 | 69.6 | +4.6 | +7.08 | 471 | 3,191.22 | 162 | 34.41 | 1,079 | 33.81 | 1,107.48 | 34.7 | +28.48 | +1,758.02 | 0 | 0 |
| 2025/04/10 | 65 | +5.9 | +9.98 | 244 | 1,583.12 | 4 | 1.64 | 25.65 | 1.62 | 25.96 | 1.64 | +0.31 | +775 | 0 | 0 |
| 2025/04/09 | 59.1 | -6.5 | -9.91 | 540 | 3,218.8 | 75 | 13.89 | 450.37 | 13.99 | 449.39 | 13.96 | -0.98 | -130.67 | 0 | 0 |
| 2025/04/08 | 65.6 | -7.2 | -9.89 | 347 | 2,289.23 | 27 | 7.78 | 179.5 | 7.84 | 179.2 | 7.83 | -0.3 | -111.11 | 0 | 0 |
| 2025/04/07 | 72.8 | -8 | -9.9 | 23 | 168.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 80.8 | -1.2 | -1.46 | 101 | 813.39 | 26 | 25.74 | 208.83 | 25.67 | 210.26 | 25.85 | +1.43 | +550 | 0 | 0 |
| 2025/04/01 | 82 | +2.7 | +3.4 | 169 | 1,374.35 | 58 | 34.41 | 471.62 | 34.32 | 473.77 | 34.47 | +2.15 | +370.69 | 0 | 0 |
| 2025/03/31 | 79.3 | -3.7 | -4.46 | 310 | 2,451.93 | 81 | 26.16 | 641.98 | 26.18 | 643.61 | 26.25 | +1.63 | +201.23 | 0 | 0 |
| 2025/03/28 | 83 | -4.6 | -5.25 | 322 | 2,687.9 | 69 | 21.45 | 571.98 | 21.28 | 583.17 | 21.7 | +11.19 | +1,621.74 | 0 | 0 |
| 2025/03/27 | 87.6 | -1.4 | -1.57 | 90 | 792.35 | 16 | 17.69 | 140.27 | 17.7 | 140.3 | 17.71 | +0.03 | +18.75 | 0 | 0 |
| 2025/03/26 | 89 | +0.7 | +0.79 | 119 | 1,059.15 | 26 | 21.89 | 231.11 | 21.82 | 232.04 | 21.91 | +0.93 | +357.69 | 0 | 0 |
| 2025/03/25 | 88.3 | -0.2 | -0.23 | 94 | 834.52 | 32 | 34.22 | 286.2 | 34.3 | 286.41 | 34.32 | +0.21 | +65.62 | 0 | 0 |
| 2025/03/24 | 88.5 | -1.3 | -1.45 | 105 | 943.58 | 32 | 30.39 | 287.97 | 30.52 | 287 | 30.42 | -0.97 | -303.12 | 0 | 0 |
| 2025/03/21 | 89.8 | -2 | -2.18 | 101 | 916.33 | 21 | 20.79 | 190.45 | 20.78 | 190.48 | 20.79 | +0.03 | +14.29 | 0 | 0 |
| 2025/03/20 | 91.8 | +2.3 | +2.57 | 299 | 2,732.48 | 62 | 20.77 | 566.4 | 20.73 | 566.63 | 20.74 | +0.23 | +37.1 | 0 | 0 |
| 2025/03/19 | 89.5 | -0.7 | -0.78 | 103 | 927.28 | 26 | 25.2 | 234.08 | 25.24 | 233.71 | 25.2 | -0.37 | -142.31 | 0 | 0 |
| 2025/03/18 | 90.2 | +0.9 | +1.01 | 218 | 1,966.64 | 42 | 19.27 | 378.05 | 19.22 | 379.18 | 19.28 | +1.13 | +269.05 | 0 | 0 |
| 2025/03/17 | 89.3 | +3 | +3.48 | 152 | 1,344.06 | 29 | 19.05 | 254.32 | 18.92 | 255.54 | 19.01 | +1.22 | +420.69 | 0 | 0 |
| 2025/03/14 | 86.3 | +0.3 | +0.35 | 95 | 816.16 | 28 | 29.51 | 240.56 | 29.47 | 240.78 | 29.5 | +0.22 | +78.57 | 0 | 0 |
| 2025/03/13 | 86 | +0.2 | +0.23 | 240 | 2,091.84 | 97 | 40.42 | 844.65 | 40.38 | 846.64 | 40.47 | +1.99 | +205.15 | 6 | 2.5 |
| 2025/03/12 | 85.8 | +1.2 | +1.42 | 192 | 1,627.75 | 58 | 30.22 | 491.04 | 30.17 | 493.69 | 30.33 | +2.65 | +456.9 | 0 | 0 |
| 2025/03/11 | 84.6 | -3.3 | -3.75 | 335 | 2,829.7 | 123 | 36.76 | 1,036.74 | 36.64 | 1,041.73 | 36.81 | +4.99 | +405.69 | 0 | 0 |
| 2025/03/10 | 87.9 | -0.8 | -0.9 | 118 | 1,037.18 | 52 | 44.15 | 457.78 | 44.14 | 457.9 | 44.15 | +0.12 | +23.08 | 3 | 2.55 |
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。
