2364
82.1
TWD+0.80 (0.98%)
2025.09.12收盤
倫飛－現股當沖
倫飛最新現股當沖狀況
整理倫飛最新(2025/09/11) 當沖狀況。整體成交張數為284張，佔整體市場成交張數的35.94%。當日現股當沖之總損益為+5.38萬元、每張平均損益則為+189元。
開盤價
82.8
收盤價
82.1
當日範圍
81 - 83.3
成交張數
353
開盤價(昨)
85.4
收盤價(昨)
81.3
昨日範圍
81.1 - 85.4
成交張數(昨)
790
成交金額
2895.49萬
成交金額(昨)
6472.69萬
52週範圍
59.1 - 118
發行股數
5239萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
82.8
收盤價
82.1
成交張數
353
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 | 81.3 | -3.2 | -3.79 | 790 | 6,474.73 | 284 | 35.94 | 2,326.13 | 35.93 | 2,331.51 | 36.01 | +5.38 | +189.44 | 0 | 0 |
| 2025/09/10 | 84.5 | -1 | -1.17 | 939 | 8,010.11 | 444 | 47.26 | 3,784.27 | 47.24 | 3,794.87 | 47.38 | +10.6 | +238.74 | 1 | 0.11 |
| 2025/09/09 | 85.5 | +5.7 | +7.14 | 1,577 | 13,290.8 | 623 | 39.5 | 5,186.27 | 39.02 | 5,262.18 | 39.59 | +75.91 | +1,218.46 | 2 | 0.13 |
| 2025/09/08 | 79.8 | +3 | +3.91 | 1,100 | 8,791.27 | 487 | 44.26 | 3,873.97 | 44.07 | 3,891.17 | 44.26 | +17.2 | +353.18 | 0 | 0 |
| 2025/09/05 | 76.8 | +1.5 | +1.99 | 374 | 2,862.09 | 131 | 34.99 | 999.05 | 34.91 | 1,003.13 | 35.05 | +4.08 | +311.45 | 0 | 0 |
| 2025/09/04 | 75.3 | +1.5 | +2.03 | 712 | 5,388.48 | 314 | 44.09 | 2,370.58 | 43.99 | 2,373.43 | 44.05 | +2.85 | +90.76 | 3 | 0.42 |
| 2025/09/03 | 73.8 | +0.9 | +1.23 | 289 | 2,113.12 | 99 | 34.28 | 722.68 | 34.2 | 726.37 | 34.37 | +3.69 | +372.73 | 0 | 0 |
| 2025/09/02 | 72.9 | -1.4 | -1.88 | 471 | 3,456.28 | 166 | 35.27 | 1,216.42 | 35.19 | 1,223.56 | 35.4 | +7.14 | +430.12 | 0 | 0 |
| 2025/09/01 | 74.3 | -3.2 | -4.13 | 771 | 5,783.57 | 182 | 23.62 | 1,366.8 | 23.63 | 1,374.3 | 23.76 | +7.5 | +412.09 | 0 | 0 |
| 2025/08/29 | 77.5 | +0 | +0 | 623 | 4,848.12 | 135 | 21.66 | 1,051.79 | 21.69 | 1,050.72 | 21.67 | -1.07 | -79.26 | 5 | 0.8 |
| 2025/08/28 | 77.5 | -21.8 | +1.46 | 1,681 | 13,232.19 | 454 | 27 | 3,589.04 | 27.12 | 3,575.91 | 27.02 | -13.13 | -289.21 | 7 | 0.42 |
| 2025/08/27 | 99.3 | +4.2 | +4.42 | 1,408 | 13,869.37 | 176 | 12.5 | 1,725.49 | 12.44 | 1,738.35 | 12.53 | +12.86 | +730.68 | 0 | 0 |
| 2025/08/26 | 95.1 | -0.9 | -0.94 | 646 | 6,160.75 | 146 | 22.58 | 1,391.7 | 22.59 | 1,391.3 | 22.58 | -0.4 | -27.4 | 0 | 0 |
| 2025/08/25 | 96 | -8 | -7.69 | 1,677 | 16,615.93 | 298 | 17.77 | 3,008.61 | 18.11 | 2,924.49 | 17.6 | -84.12 | -2,822.82 | 0 | 0 |
| 2025/08/22 | 104 | -2 | -1.89 | 547 | 5,801.3 | 261 | 47.7 | 2,781.5 | 47.95 | 2,769.4 | 47.74 | -12.1 | -463.6 | 0 | 0 |
| 2025/08/21 | 106 | +6.2 | +6.21 | 860 | 9,096.72 | 342 | 39.77 | 3,611.9 | 39.71 | 3,622.05 | 39.82 | +10.15 | +296.78 | 0 | 0 |
| 2025/08/20 | 99.8 | -2.2 | -2.16 | 449 | 4,495.39 | 185 | 41.17 | 1,850.88 | 41.17 | 1,852.26 | 41.2 | +1.38 | +74.59 | 0 | 0 |
| 2025/08/19 | 102 | -7.5 | -6.85 | 945 | 9,917.77 | 338 | 35.78 | 3,549.45 | 35.79 | 3,566 | 35.96 | +16.55 | +489.64 | 1 | 0.11 |
| 2025/08/18 | 109.5 | -2 | -1.79 | 431 | 4,779.78 | 126 | 29.26 | 1,400.15 | 29.29 | 1,405.25 | 29.4 | +5.1 | +404.76 | 2 | 0.46 |
| 2025/08/15 | 111.5 | +1.5 | +1.36 | 760 | 8,606.48 | 395 | 51.96 | 4,468.8 | 51.92 | 4,472.45 | 51.97 | +3.65 | +92.41 | 0 | 0 |
| 2025/08/14 | 110 | +0.5 | +0.46 | 399 | 4,381.72 | 210 | 52.64 | 2,305.55 | 52.62 | 2,305.8 | 52.62 | +0.25 | +11.9 | 0 | 0 |
| 2025/08/13 | 109.5 | -1.5 | -1.35 | 1,180 | 12,870.16 | 610 | 51.7 | 6,620.95 | 51.44 | 6,681.55 | 51.92 | +60.6 | +993.44 | 0 | 0 |
| 2025/08/12 | 111 | -7 | -5.93 | 1,394 | 15,580.29 | 630 | 45.21 | 7,030.2 | 45.12 | 7,082.1 | 45.46 | +51.9 | +823.81 | 1 | 0.07 |
| 2025/08/11 | 118 | +1.5 | +1.29 | 562 | 6,606.72 | 236 | 41.97 | 2,769.15 | 41.91 | 2,776.3 | 42.02 | +7.15 | +302.97 | 0 | 0 |
| 2025/08/08 | 116.5 | +2 | +1.75 | 777 | 9,032.96 | 349 | 44.93 | 4,057.15 | 44.91 | 4,057.6 | 44.92 | +0.45 | +12.89 | 0 | 0 |
| 2025/08/07 | 114.5 | +4 | +3.62 | 1,046 | 11,817.31 | 565 | 54.03 | 6,371.65 | 53.92 | 6,387.85 | 54.06 | +16.2 | +286.73 | 0 | 0 |
| 2025/08/06 | 110.5 | +4 | +3.76 | 1,104 | 12,140.37 | 612 | 55.41 | 6,699.95 | 55.19 | 6,742.65 | 55.54 | +42.7 | +697.71 | 1 | 0.09 |
| 2025/08/05 | 106.5 | +2 | +1.91 | 1,200 | 12,843.18 | 567 | 47.26 | 6,070.75 | 47.27 | 6,067.75 | 47.24 | -3 | -52.91 | 1 | 0.08 |
| 2025/08/04 | 104.5 | +3 | +2.96 | 1,220 | 12,713.95 | 502 | 41.14 | 5,215.85 | 41.02 | 5,237.5 | 41.19 | +21.65 | +431.27 | 0 | 0 |
| 2025/08/01 | 101.5 | +0.5 | +0.5 | 513 | 5,160.2 | 201 | 39.19 | 2,011.84 | 38.99 | 2,016.01 | 39.07 | +4.17 | +207.46 | 0 | 0 |
| 2025/07/31 | 101 | +0 | +0 | 381 | 3,814.19 | 129 | 33.89 | 1,294.67 | 33.94 | 1,294.7 | 33.94 | +0.03 | +2.33 | 0 | 0 |
| 2025/07/30 | 101 | +0 | +0 | 590 | 5,968.76 | 366 | 62.08 | 3,707.27 | 62.11 | 3,713.1 | 62.21 | +5.83 | +159.29 | 0 | 0 |
| 2025/07/29 | 101 | +0.5 | +0.5 | 972 | 9,858.87 | 560 | 57.6 | 5,687.7 | 57.69 | 5,685.29 | 57.67 | -2.41 | -43.04 | 6 | 0.62 |
| 2025/07/28 | 100.5 | +5.2 | +5.46 | 2,726 | 27,626.45 | 1,805 | 66.21 | 18,276.36 | 66.16 | 18,290.07 | 66.2 | +13.71 | +75.96 | 1 | 0.04 |
| 2025/07/25 | 95.3 | -1.1 | -1.14 | 263 | 2,525.9 | 116 | 44.09 | 1,115.34 | 44.16 | 1,113.29 | 44.07 | -2.05 | -176.72 | 0 | 0 |
| 2025/07/24 | 96.4 | +1.6 | +1.69 | 232 | 2,208.46 | 98 | 42.32 | 932.9 | 42.24 | 935.48 | 42.36 | +2.58 | +263.27 | 0 | 0 |
| 2025/07/23 | 94.8 | +1 | +1.07 | 164 | 1,560.25 | 48 | 29.25 | 456.81 | 29.28 | 457.28 | 29.31 | +0.47 | +97.92 | 0 | 0 |
| 2025/07/22 | 93.8 | -2.8 | -2.9 | 487 | 4,666.69 | 199 | 40.88 | 1,914.09 | 41.02 | 1,910.09 | 40.93 | -4 | -201.01 | 0 | 0 |
| 2025/07/21 | 96.6 | +0.8 | +0.84 | 318 | 3,070.28 | 153 | 48.07 | 1,476.45 | 48.09 | 1,476.48 | 48.09 | +0.03 | +1.96 | 0 | 0 |
| 2025/07/18 | 95.8 | -0.4 | -0.42 | 354 | 3,410.71 | 149 | 42.09 | 1,434.16 | 42.05 | 1,437.91 | 42.16 | +3.75 | +251.68 | 0 | 0 |
| 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 |
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。
