2364
62.5
TWD-0.80 (-1.26%)
2026.02.06收盤
倫飛－現股當沖
倫飛最新現股當沖狀況
整理倫飛最新(2026/02/05) 當沖狀況。整體成交張數為42張，佔整體市場成交張數的27.92%。當日現股當沖之總損益為+1.54萬元、每張平均損益則為+367元。
開盤價
63.2
收盤價
62.5
當日範圍
60.2 - 63.5
成交張數
141
開盤價(昨)
62.7
收盤價(昨)
63.3
昨日範圍
62.7 - 64.2
成交張數(昨)
150
成交金額
874.89萬
成交金額(昨)
951.60萬
52週範圍
59.1 - 118
發行股數
5239萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
63.2
收盤價
62.5
成交張數
141
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 | 63.3 | +0.7 | +1.12 | 150 | 954.38 | 42 | 27.92 | 266 | 27.87 | 267.54 | 28.03 | +1.54 | +366.67 | 0 | 0 |
| 2026/02/04 | 62.6 | +1 | +1.62 | 91 | 567.39 | 21 | 23.18 | 131.37 | 23.15 | 131.83 | 23.23 | +0.46 | +219.05 | 0 | 0 |
| 2026/02/03 | 61.6 | +0.1 | +0.16 | 103 | 635.25 | 29 | 28.23 | 179.31 | 28.23 | 179.1 | 28.19 | -0.21 | -72.41 | 0 | 0 |
| 2026/02/02 | 61.5 | -1.3 | -2.07 | 119 | 735.65 | 19 | 15.98 | 117.6 | 15.99 | 117.63 | 15.99 | +0.03 | +15.79 | 0 | 0 |
| 2026/01/30 | 62.8 | -0.7 | -1.1 | 190 | 1,188.27 | 26 | 13.67 | 162.17 | 13.65 | 162.67 | 13.69 | +0.5 | +192.31 | 0 | 0 |
| 2026/01/29 | 63.5 | -0.5 | -0.78 | 154 | 978.67 | 33 | 21.48 | 210.48 | 21.51 | 210.22 | 21.48 | -0.26 | -78.79 | 0 | 0 |
| 2026/01/28 | 64 | -0.6 | -0.93 | 206 | 1,320.87 | 30 | 14.56 | 192.19 | 14.55 | 193.15 | 14.62 | +0.96 | +320 | 0 | 0 |
| 2026/01/27 | 64.6 | -1.2 | -1.82 | 208 | 1,352.63 | 13 | 6.24 | 84.66 | 6.26 | 84.85 | 6.27 | +0.19 | +146.15 | 0 | 0 |
| 2026/01/26 | 65.8 | +0.2 | +0.3 | 83 | 544.24 | 12 | 14.45 | 78.53 | 14.43 | 78.62 | 14.45 | +0.09 | +75 | 0 | 0 |
| 2026/01/23 | 65.6 | -0.4 | -0.61 | 110 | 725.99 | 25 | 22.72 | 165.65 | 22.82 | 164.97 | 22.72 | -0.68 | -272 | 0 | 0 |
| 2026/01/22 | 66 | +1.1 | +1.69 | 246 | 1,615.8 | 46 | 18.74 | 301.66 | 18.67 | 302.26 | 18.71 | +0.6 | +130.43 | 0 | 0 |
| 2026/01/21 | 64.9 | -1.1 | -1.67 | 373 | 2,424.16 | 27 | 7.24 | 175.77 | 7.25 | 175.51 | 7.24 | -0.26 | -96.3 | 0 | 0 |
| 2026/01/20 | 66 | +0.2 | +0.3 | 139 | 919.1 | 17 | 12.23 | 112.39 | 12.23 | 112.5 | 12.24 | +0.11 | +64.71 | 0 | 0 |
| 2026/01/19 | 65.8 | +0.5 | +0.77 | 297 | 1,964.69 | 67 | 22.56 | 441.18 | 22.46 | 443.37 | 22.57 | +2.19 | +326.87 | 0 | 0 |
| 2026/01/16 | 65.3 | -0.1 | -0.15 | 123 | 805.36 | 18 | 14.62 | 117.78 | 14.62 | 118.02 | 14.65 | +0.24 | +133.33 | 0 | 0 |
| 2026/01/15 | 65.4 | -0.6 | -0.91 | 155 | 1,012.05 | 21 | 13.57 | 137.42 | 13.58 | 137.6 | 13.6 | +0.18 | +85.71 | 0 | 0 |
| 2026/01/14 | 66 | +0.9 | +1.38 | 103 | 675.01 | 19 | 18.51 | 124.94 | 18.51 | 125.04 | 18.52 | +0.1 | +52.63 | 0 | 0 |
| 2026/01/13 | 65.1 | -1 | -1.51 | 388 | 2,538.62 | 65 | 16.74 | 424.95 | 16.74 | 425.07 | 16.74 | +0.12 | +18.46 | 0 | 0 |
| 2026/01/12 | 66.1 | -1.3 | -1.93 | 457 | 3,028.45 | 24 | 5.25 | 159.27 | 5.26 | 159.54 | 5.27 | +0.27 | +112.5 | 0 | 0 |
| 2026/01/09 | 67.4 | +0.7 | +1.05 | 151 | 1,013.32 | 44 | 29.11 | 295.1 | 29.12 | 293.89 | 29 | -1.21 | -275 | 0 | 0 |
| 2026/01/08 | 66.7 | -0.6 | -0.89 | 80 | 532.44 | 11 | 13.81 | 73.66 | 13.83 | 73.82 | 13.86 | +0.16 | +145.45 | 0 | 0 |
| 2026/01/07 | 67.3 | +0.5 | +0.75 | 199 | 1,334 | 40 | 20.12 | 267.68 | 20.07 | 268.8 | 20.15 | +1.12 | +280 | 0 | 0 |
| 2026/01/06 | 66.8 | +0.3 | +0.45 | 177 | 1,181.4 | 36 | 20.37 | 240.35 | 20.34 | 241.02 | 20.4 | +0.67 | +186.11 | 0 | 0 |
| 2026/01/05 | 66.5 | -1.2 | -1.77 | 353 | 2,352.47 | 81 | 22.91 | 540.06 | 22.96 | 540.17 | 22.96 | +0.11 | +13.58 | 0 | 0 |
| 2026/01/02 | 67.7 | +1.2 | +1.8 | 187 | 1,263.24 | 34 | 18.18 | 228.71 | 18.11 | 230.26 | 18.23 | +1.55 | +455.88 | 0 | 0 |
| 2025/12/31 | 66.5 | -0.3 | -0.45 | 111 | 738.52 | 19 | 17.11 | 126.2 | 17.09 | 126.56 | 17.14 | +0.36 | +189.47 | 0 | 0 |
| 2025/12/30 | 66.8 | -0.8 | -1.18 | 165 | 1,103.87 | 11 | 6.66 | 73.49 | 6.66 | 73.62 | 6.67 | +0.13 | +118.18 | 0 | 0 |
| 2025/12/29 | 67.6 | +0.4 | +0.6 | 63 | 426.28 | 2 | 3.17 | 13.49 | 3.16 | 13.52 | 3.17 | +0.03 | +150 | 0 | 0 |
| 2025/12/26 | 67.2 | -0.8 | -1.18 | 175 | 1,179.99 | 51 | 29.09 | 343.23 | 29.09 | 344.48 | 29.19 | +1.25 | +245.1 | 0 | 0 |
| 2025/12/19 | 68.5 | +0.7 | +1.03 | 390 | 2,685.35 | 151 | 38.71 | 1,039.59 | 38.71 | 1,039.89 | 38.72 | +0.3 | +19.87 | 0 | 0 |
| 2025/12/18 | 67.8 | +0.5 | +0.74 | 233 | 1,583.05 | 72 | 30.92 | 490.09 | 30.96 | 490.34 | 30.97 | +0.25 | +34.72 | 0 | 0 |
| 2025/12/17 | 67.3 | +0.7 | +1.05 | 188 | 1,261.3 | 31 | 16.5 | 207.91 | 16.48 | 207.7 | 16.47 | -0.21 | -67.74 | 0 | 0 |
| 2025/12/16 | 66.6 | -0.5 | -0.75 | 296 | 1,956.01 | 47 | 15.89 | 311.46 | 15.92 | 311.53 | 15.93 | +0.07 | +14.89 | 0 | 0 |
| 2025/12/15 | 67.1 | -0.2 | -0.3 | 173 | 1,156.76 | 54 | 31.17 | 360.84 | 31.19 | 360.92 | 31.2 | +0.08 | +14.81 | 0 | 0 |
| 2025/11/26 | 68.2 | +0 | +0 | 287 | 2,083.07 | 70 | 23.12 | 482.09 | 23.14 | 481.23 | 23.1 | -0.86 | -122.86 | 0 | 0 |
| 2025/11/25 | 68.2 | +1.4 | +2.1 | 230 | 1,552.8 | 38 | 16.52 | 256.35 | 16.51 | 256.43 | 16.51 | +0.08 | +21.05 | 0 | 0 |
| 2025/11/24 | 66.8 | -2 | -2.91 | 593 | 3,999.12 | 99 | 16.69 | 671.37 | 16.79 | 669.02 | 16.73 | -2.35 | -237.37 | 0 | 0 |
| 2025/11/21 | 68.8 | -1.1 | -1.57 | 928 | 6,571.3 | 463 | 49.87 | 3,292.76 | 50.11 | 3,292.41 | 50.1 | -0.35 | -7.56 | 3 | 0.32 |
| 2025/11/20 | 69.9 | +0.4 | +0.58 | 312 | 2,187.49 | 82 | 26.27 | 574.97 | 26.28 | 575.19 | 26.29 | +0.22 | +26.83 | 0 | 0 |
| 2025/11/19 | 69.5 | -2.6 | -3.61 | 531 | 3,751.98 | 186 | 35.06 | 1,322.7 | 35.25 | 1,321.56 | 35.22 | -1.14 | -61.29 | 0 | 0 |
| 2025/11/18 | 72.1 | -4.7 | -6.12 | 832 | 6,126.77 | 281 | 33.77 | 2,068.56 | 33.76 | 2,070.1 | 33.79 | +1.54 | +54.8 | 0 | 0 |
| 2025/11/17 | 76.8 | +0.9 | +1.19 | 3,338 | 26,630.22 | 1,464 | 43.86 | 11,705.08 | 43.95 | 11,614.41 | 43.61 | -90.67 | -619.33 | 8 | 0.24 |
| 2025/11/14 | 75.9 | +6.9 | +10 | 1,569 | 11,682.63 | 501 | 31.94 | 3,686.66 | 31.56 | 3,736.58 | 31.98 | +49.92 | +996.41 | 0 | 0 |
| 2025/11/13 | 69 | +1.6 | +2.37 | 150 | 1,034.76 | 27 | 17.94 | 185.22 | 17.9 | 185.51 | 17.93 | +0.29 | +107.41 | 0 | 0 |
| 2025/11/12 | 67.4 | +1.6 | +2.43 | 92 | 618.25 | 24 | 26.05 | 160.81 | 26.01 | 161.08 | 26.05 | +0.27 | +112.5 | 0 | 0 |
| 2025/11/11 | 65.8 | -0.6 | -0.9 | 144 | 965.06 | 42 | 29.11 | 282.3 | 29.25 | 281.95 | 29.22 | -0.35 | -83.33 | 0 | 0 |
| 2025/11/10 | 66.4 | -0.8 | -1.19 | 92 | 612.43 | 17 | 18.43 | 112.89 | 18.43 | 112.86 | 18.43 | -0.03 | -17.65 | 0 | 0 |
| 2025/11/07 | 67.2 | -0.8 | -1.18 | 100 | 668.73 | 23 | 23.07 | 154.25 | 23.07 | 154.45 | 23.1 | +0.2 | +86.96 | 0 | 0 |
| 2025/11/06 | 68 | +0.4 | +0.59 | 116 | 786.14 | 20 | 17.3 | 136.05 | 17.31 | 135.96 | 17.29 | -0.09 | -45 | 0 | 0 |
| 2025/11/05 | 67.6 | -0.9 | -1.31 | 190 | 1,283.31 | 83 | 43.59 | 559.04 | 43.56 | 559.38 | 43.59 | +0.34 | +40.96 | 0 | 0 |
| 2025/11/04 | 68.5 | -1.5 | -2.14 | 140 | 961.82 | 13 | 9.32 | 89.62 | 9.32 | 89.81 | 9.34 | +0.19 | +146.15 | 0 | 0 |
| 2025/11/03 | 70 | +0.6 | +0.86 | 61 | 427.58 | 16 | 26.12 | 111.47 | 26.07 | 111.85 | 26.16 | +0.38 | +237.5 | 0 | 0 |
| 2025/10/31 | 69.4 | +0.1 | +0.14 | 91 | 634.22 | 26 | 28.46 | 180.27 | 28.42 | 180.85 | 28.52 | +0.58 | +223.08 | 0 | 0 |
| 2025/10/30 | 69.3 | -0.1 | -0.14 | 127 | 875.92 | 22 | 17.35 | 151.94 | 17.35 | 151.94 | 17.35 | +0 | +0 | 0 | 0 |
| 2025/10/29 | 69.4 | -0.9 | -1.28 | 177 | 1,236.68 | 20 | 11.29 | 140.53 | 11.36 | 140.07 | 11.33 | -0.46 | -230 | 0 | 0 |
| 2025/10/28 | 70.3 | -1.4 | -1.95 | 222 | 1,562.83 | 42 | 18.89 | 295.44 | 18.9 | 295.99 | 18.94 | +0.55 | +130.95 | 0 | 0 |
| 2025/10/27 | 71.7 | +1.5 | +2.14 | 187 | 1,331.35 | 43 | 23.04 | 305.8 | 22.97 | 306.81 | 23.05 | +1.01 | +234.88 | 0 | 0 |
| 2025/10/23 | 70.2 | -0.3 | -0.43 | 64 | 450.68 | 17 | 26.5 | 119.41 | 26.5 | 119.58 | 26.53 | +0.17 | +100 | 0 | 0 |
| 2025/10/22 | 70.5 | +0.2 | +0.28 | 114 | 800.71 | 26 | 22.82 | 182.28 | 22.76 | 182.62 | 22.81 | +0.34 | +130.77 | 0 | 0 |
| 2025/10/21 | 70.3 | +0.3 | +0.43 | 188 | 1,336.39 | 60 | 31.83 | 424.62 | 31.77 | 426.04 | 31.88 | +1.42 | +236.67 | 0 | 0 |
| 2025/10/20 | 70 | -0.6 | -0.85 | 176 | 1,232.46 | 39 | 22.19 | 273.63 | 22.2 | 274.03 | 22.23 | +0.4 | +102.56 | 0 | 0 |
| 2025/10/17 | 70.6 | -1.2 | -1.67 | 142 | 1,005.64 | 23 | 16.2 | 163.43 | 16.25 | 163.35 | 16.24 | -0.08 | -34.78 | 0 | 0 |
| 2025/10/16 | 71.8 | +0.2 | +0.28 | 93 | 665.18 | 12 | 12.96 | 86.02 | 12.93 | 86.42 | 12.99 | +0.4 | +333.33 | 0 | 0 |
| 2025/10/15 | 71.6 | +1.6 | +2.29 | 105 | 745.86 | 15 | 14.34 | 106.82 | 14.32 | 107.05 | 14.35 | +0.23 | +153.33 | 0 | 0 |
| 2025/10/14 | 70 | -1.1 | -1.55 | 176 | 1,249.98 | 32 | 18.16 | 227.06 | 18.17 | 227.59 | 18.21 | +0.53 | +165.62 | 0 | 0 |
| 2025/10/13 | 71.1 | -0.6 | -0.84 | 229 | 1,608.89 | 52 | 22.68 | 362.1 | 22.51 | 366.33 | 22.77 | +4.23 | +813.46 | 0 | 0 |
| 2025/10/09 | 71.7 | -0.6 | -0.83 | 238 | 1,710.36 | 39 | 16.41 | 281.54 | 16.46 | 280.74 | 16.41 | -0.8 | -205.13 | 0 | 0 |
| 2025/10/08 | 72.3 | -0.7 | -0.96 | 207 | 1,495.79 | 51 | 24.67 | 369.21 | 24.68 | 368.88 | 24.66 | -0.33 | -64.71 | 0 | 0 |
| 2025/10/07 | 73 | -0.5 | -0.68 | 220 | 1,614.37 | 44 | 19.97 | 321.85 | 19.94 | 322.26 | 19.96 | +0.41 | +93.18 | 0 | 0 |
| 2025/10/03 | 73.5 | -0.1 | -0.14 | 219 | 1,600.1 | 29 | 13.26 | 212.22 | 13.26 | 213.26 | 13.33 | +1.04 | +358.62 | 0 | 0 |
| 2025/10/02 | 73.6 | -0.4 | -0.54 | 171 | 1,261.83 | 35 | 20.52 | 259.4 | 20.56 | 259.05 | 20.53 | -0.35 | -100 | 0 | 0 |
| 2025/10/01 | 74 | -2.3 | -3.01 | 260 | 1,945.78 | 28 | 10.77 | 209.99 | 10.79 | 209.95 | 10.79 | -0.04 | -14.29 | 0 | 0 |
| 2025/09/30 | 76.3 | +1.2 | +1.6 | 159 | 1,199.14 | 8 | 5.03 | 60.53 | 5.05 | 60.48 | 5.04 | -0.05 | -62.5 | 0 | 0 |
| 2025/09/26 | 75.1 | -2.4 | -3.1 | 241 | 1,822.02 | 32 | 13.26 | 242.01 | 13.28 | 243.28 | 13.35 | +1.27 | +396.88 | 0 | 0 |
| 2025/09/25 | 77.5 | -1 | -1.27 | 177 | 1,384 | 47 | 26.5 | 367.76 | 26.57 | 368.31 | 26.61 | +0.55 | +117.02 | 0 | 0 |
| 2025/09/24 | 78.5 | +0.4 | +0.51 | 127 | 991.18 | 46 | 36.26 | 360.22 | 36.34 | 359.71 | 36.29 | -0.51 | -110.87 | 0 | 0 |
| 2025/09/23 | 78.1 | -0.8 | -1.01 | 174 | 1,370.09 | 42 | 24.15 | 331.43 | 24.19 | 331.65 | 24.21 | +0.22 | +52.38 | 0 | 0 |
| 2025/09/22 | 78.9 | +0.7 | +0.9 | 170 | 1,343.56 | 44 | 25.86 | 347.68 | 25.88 | 348.2 | 25.92 | +0.52 | +118.18 | 0 | 0 |
| 2025/09/19 | 78.2 | -0.8 | -1.01 | 382 | 2,968.36 | 102 | 26.73 | 793.32 | 26.73 | 794.4 | 26.76 | +1.08 | +105.88 | 0 | 0 |
| 2025/09/18 | 79 | -1 | -1.25 | 234 | 1,862.4 | 68 | 29.09 | 542.47 | 29.13 | 543.01 | 29.16 | +0.54 | +79.41 | 0 | 0 |
| 2025/09/17 | 80 | -1 | -1.23 | 218 | 1,748.44 | 53 | 24.31 | 426.64 | 24.4 | 426.18 | 24.37 | -0.46 | -86.79 | 0 | 0 |
| 2025/09/16 | 81 | -0.7 | -0.86 | 171 | 1,383.55 | 34 | 19.84 | 275.11 | 19.88 | 274.7 | 19.85 | -0.41 | -120.59 | 0 | 0 |
| 2025/09/15 | 81.7 | -0.4 | -0.49 | 228 | 1,849.41 | 73 | 32.03 | 591.08 | 31.96 | 593.31 | 32.08 | +2.23 | +305.48 | 0 | 0 |
| 2025/09/12 | 82.1 | +0.8 | +0.98 | 353 | 2,894.79 | 150 | 42.5 | 1,232.52 | 42.58 | 1,233.68 | 42.62 | +1.16 | +77.33 | 0 | 0 |
| 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 |
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。
