2364
85.7
TWD-2.40 (-2.72%)
2024.11.08收盤
倫飛－現股當沖
倫飛最新現股當沖狀況
整理倫飛最新(2024/11/08) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的18.5%。當日現股當沖之總損益為+1.38萬元、每張平均損益則為+294元。
開盤價
87.8
收盤價
85.7
當日範圍
85 - 88.1
成交張數
254
開盤價(昨)
87.6
收盤價(昨)
88.1
昨日範圍
87.3 - 88.5
成交張數(昨)
150
成交金額
2186.79萬
成交金額(昨)
1319.42萬
52週範圍
77 - 143
發行股數
4030萬
市值
35億
現股當沖－歷史逐日資訊
開盤價
87.8
收盤價
85.7
成交張數
254
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(%) | ||||||
| 11/08 | 85.7 | -2.4 | -2.72 | 254 | 2,187.32 | 47 | 18.5 | 404.46 | 18.49 | 405.84 | 18.55 | +1.38 | +293.62 | 0 | 0 |
| 11/07 | 88.1 | +0.7 | +0.8 | 150 | 1,319.93 | 42 | 27.99 | 369.51 | 27.99 | 369.42 | 27.99 | -0.09 | -21.43 | 0 | 0 |
| 11/06 | 87.4 | +0.5 | +0.58 | 260 | 2,265.22 | 66 | 25.41 | 573.4 | 25.31 | 576.63 | 25.46 | +3.23 | +489.39 | 0 | 0 |
| 11/05 | 86.9 | +1.9 | +2.24 | 305 | 2,627.23 | 145 | 47.61 | 1,250.81 | 47.61 | 1,250.93 | 47.61 | +0.12 | +8.28 | 0 | 0 |
| 11/04 | 85 | -4.9 | -5.45 | 1,047 | 8,963.81 | 369 | 35.25 | 3,148.92 | 35.13 | 3,178.96 | 35.46 | +30.04 | +814.09 | 1 | 0.1 |
| 11/01 | 89.9 | -0.4 | -0.44 | 214 | 1,922.24 | 50 | 23.35 | 448.48 | 23.33 | 449.72 | 23.4 | +1.24 | +248 | 0 | 0 |
| 10/30 | 90.3 | -0.3 | -0.33 | 227 | 2,063.11 | 58 | 25.54 | 527.55 | 25.57 | 527.32 | 25.56 | -0.23 | -39.66 | 0 | 0 |
| 10/29 | 90.6 | -0.7 | -0.77 | 310 | 2,808.03 | 106 | 34.19 | 962.22 | 34.27 | 959.94 | 34.19 | -2.28 | -215.09 | 0 | 0 |
| 10/28 | 91.3 | -0.6 | -0.65 | 309 | 2,804.93 | 105 | 34 | 953.62 | 34 | 955.7 | 34.07 | +2.08 | +198.1 | 0 | 0 |
| 10/25 | 91.9 | +0.3 | +0.33 | 257 | 2,351.9 | 77 | 29.99 | 705.9 | 30.01 | 706.87 | 30.06 | +0.97 | +125.97 | 0 | 0 |
| 10/24 | 91.6 | -3 | -3.17 | 500 | 4,633.67 | 77 | 15.39 | 717.37 | 15.48 | 716.65 | 15.47 | -0.72 | -93.51 | 0 | 0 |
| 10/23 | 94.6 | +2.4 | +2.6 | 597 | 5,643.12 | 202 | 33.83 | 1,897.6 | 33.63 | 1,912.17 | 33.89 | +14.57 | +721.29 | 0 | 0 |
| 10/22 | 92.2 | -0.7 | -0.75 | 463 | 4,255.65 | 137 | 29.61 | 1,262.16 | 29.66 | 1,262.32 | 29.66 | +0.16 | +11.68 | 0 | 0 |
| 10/21 | 92.9 | -1.1 | -1.17 | 532 | 4,943.87 | 106 | 19.94 | 986.07 | 19.95 | 987.12 | 19.97 | +1.05 | +99.06 | 0 | 0 |
| 10/18 | 94 | -2.4 | -2.49 | 847 | 8,036.88 | 165 | 19.48 | 1,572.16 | 19.56 | 1,571.33 | 19.55 | -0.83 | -50.3 | 0 | 0 |
| 10/17 | 96.4 | +1.4 | +1.47 | 367 | 3,534 | 88 | 23.99 | 844.87 | 23.91 | 847.74 | 23.99 | +2.87 | +326.14 | 0 | 0 |
| 10/16 | 95 | +0.5 | +0.53 | 435 | 4,189.23 | 208 | 47.86 | 2,009.66 | 47.97 | 2,003.49 | 47.82 | -6.17 | -296.63 | 0 | 0 |
| 10/15 | 94.5 | -2 | -2.07 | 251 | 2,419.94 | 111 | 44.2 | 1,073.41 | 44.36 | 1,071.07 | 44.26 | -2.34 | -210.81 | 0 | 0 |
| 10/14 | 96.5 | +2.5 | +2.66 | 464 | 4,366.06 | 207 | 44.59 | 1,940.52 | 44.45 | 1,956.05 | 44.8 | +15.53 | +750.24 | 1 | 0.22 |
| 10/11 | 94 | -4 | -4.08 | 661 | 6,444.09 | 268 | 40.57 | 2,643.37 | 41.02 | 2,619.22 | 40.65 | -24.15 | -901.12 | 1 | 0.15 |
| 10/09 | 98 | -0.8 | -0.81 | 286 | 2,828.61 | 91 | 31.8 | 900.78 | 31.85 | 901.11 | 31.86 | +0.33 | +36.26 | 0 | 0 |
| 10/08 | 98.8 | +1.1 | +1.13 | 297 | 2,920.86 | 92 | 31 | 901.75 | 30.87 | 906.82 | 31.05 | +5.07 | +551.09 | 0 | 0 |
| 10/07 | 97.7 | +1.4 | +1.45 | 238 | 2,324.43 | 85 | 35.7 | 829.14 | 35.67 | 831.25 | 35.76 | +2.11 | +248.24 | 0 | 0 |
| 10/04 | 96.3 | -4.7 | -4.65 | 422 | 4,156.42 | 115 | 27.28 | 1,139.45 | 27.41 | 1,130.36 | 27.2 | -9.09 | -790.43 | 0 | 0 |
| 10/01 | 101 | +1.5 | +1.51 | 1,887 | 19,420.23 | 1,211 | 64.17 | 12,482.4 | 64.28 | 12,452.95 | 64.12 | -29.45 | -243.19 | 3 | 0.16 |
| 09/30 | 99.5 | +0.3 | +0.3 | 292 | 2,902.99 | 123 | 42.2 | 1,223.71 | 42.15 | 1,224.48 | 42.18 | +0.77 | +62.6 | 0 | 0 |
| 09/27 | 99.2 | -0.7 | -0.7 | 498 | 4,967 | 178 | 35.75 | 1,777.04 | 35.78 | 1,778.83 | 35.81 | +1.79 | +100.56 | 0 | 0 |
| 09/26 | 99.9 | -4.1 | -3.94 | 728 | 7,393.63 | 214 | 29.38 | 2,179.85 | 29.48 | 2,180.25 | 29.49 | +0.4 | +18.69 | 0 | 0 |
| 09/25 | 104 | +0.5 | +0.48 | 1,828 | 18,943.81 | 877 | 47.97 | 9,081.7 | 47.94 | 9,102.25 | 48.05 | +20.55 | +234.32 | 1 | 0.05 |
| 09/24 | 103.5 | +6.3 | +6.48 | 2,654 | 27,318.95 | 1,306 | 49.2 | 13,357.24 | 48.89 | 13,472.85 | 49.32 | +115.61 | +885.22 | 2 | 0.08 |
| 09/23 | 97.2 | +0.8 | +0.83 | 370 | 3,572.41 | 111 | 30.04 | 1,070.67 | 29.97 | 1,072.62 | 30.03 | +1.95 | +175.68 | 1 | 0.27 |
| 09/20 | 96.4 | -1.8 | -1.83 | 467 | 4,579.17 | 204 | 43.7 | 2,011.74 | 43.93 | 2,000.17 | 43.68 | -11.57 | -567.16 | 0 | 0 |
| 09/19 | 98.2 | +0.6 | +0.61 | 485 | 4,743.11 | 224 | 46.22 | 2,184.82 | 46.06 | 2,195.09 | 46.28 | +10.27 | +458.48 | 0 | 0 |
| 09/18 | 97.6 | +0.1 | +0.1 | 1,280 | 12,705.31 | 856 | 66.86 | 8,499.55 | 66.9 | 8,501 | 66.91 | +1.45 | +16.94 | 0 | 0 |
| 09/16 | 97.5 | -2.5 | -2.5 | 735 | 7,249.57 | 313 | 42.59 | 3,093.52 | 42.67 | 3,089.91 | 42.62 | -3.61 | -115.34 | 0 | 0 |
| 09/13 | 100 | -1 | -0.99 | 901 | 9,036.89 | 496 | 55.03 | 4,971.61 | 55.01 | 4,976.95 | 55.07 | +5.34 | +107.66 | 1 | 0.11 |
| 09/12 | 101 | +1.9 | +1.92 | 3,669 | 38,019.04 | 2,395 | 65.27 | 24,819.45 | 65.28 | 24,796.15 | 65.22 | -23.3 | -97.29 | 6 | 0.16 |
| 09/11 | 99.1 | +9 | +9.99 | 2,903 | 28,431.69 | 1,792 | 61.73 | 17,523.01 | 61.63 | 17,570.67 | 61.8 | +47.66 | +265.96 | 1 | 0.03 |
| 09/10 | 90.1 | -3.9 | -4.15 | 622 | 5,708.08 | 275 | 44.23 | 2,518.95 | 44.13 | 2,533.77 | 44.39 | +14.82 | +538.91 | 1 | 0.16 |
| 09/09 | 94 | -2 | -2.08 | 335 | 3,170 | 154 | 45.99 | 1,458.71 | 46.02 | 1,459.16 | 46.03 | +0.45 | +29.22 | 0 | 0 |
| 09/06 | 96 | +0.2 | +0.21 | 450 | 4,326.06 | 199 | 44.23 | 1,912.22 | 44.2 | 1,913.23 | 44.23 | +1.01 | +50.75 | 0 | 0 |
| 09/05 | 95.8 | +0.1 | +0.1 | 1,115 | 10,754.34 | 672 | 60.26 | 6,482.67 | 60.28 | 6,481.18 | 60.27 | -1.49 | -22.17 | 4 | 0.36 |
| 09/04 | 95.7 | +0.7 | +0.74 | 2,481 | 23,626.61 | 1,529 | 61.62 | 14,492.11 | 61.34 | 14,617.18 | 61.87 | +125.07 | +817.99 | 4 | 0.16 |
| 09/03 | 95 | -0.1 | -0.11 | 1,413 | 13,639.94 | 783 | 55.4 | 7,569.73 | 55.5 | 7,574.88 | 55.53 | +5.15 | +65.77 | 3 | 0.21 |
| 09/02 | 95.1 | -5.4 | -5.37 | 1,588 | 15,410.36 | 813 | 51.19 | 7,899.31 | 51.26 | 7,877.83 | 51.12 | -21.48 | -264.21 | 0 | 0 |
| 08/30 | 100.5 | -4.5 | -4.29 | 3,907 | 41,999.73 | 1,551 | 39.7 | 16,924.25 | 40.3 | 16,395.7 | 39.04 | -528.55 | -3,407.8 | 78 | 2 |
| 08/29 | 105 | +9.23 | +9.64 | 604 | 6,241.23 | 116 | 19.2 | 1,176.47 | 18.85 | 1,210.25 | 19.39 | +33.78 | +2,912.07 | 2 | 0.33 |
| 08/28 | 124.5 | -3 | -2.35 | 1,869 | 23,149.26 | 387 | 20.7 | 4,812.3 | 20.79 | 4,772.1 | 20.61 | -40.2 | -1,038.76 | 0 | 0 |
| 08/27 | 127.5 | -1 | -0.78 | 1,462 | 18,779.67 | 423 | 28.94 | 5,445.65 | 29 | 5,440.5 | 28.97 | -5.15 | -121.75 | 0 | 0 |
| 08/26 | 128.5 | -1 | -0.77 | 1,616 | 20,978.87 | 497 | 30.75 | 6,466.85 | 30.83 | 6,427.3 | 30.64 | -39.55 | -795.77 | 0 | 0 |
| 08/23 | 129.5 | +1.5 | +1.17 | 6,914 | 89,134.73 | 4,887 | 70.68 | 62,918 | 70.59 | 63,033 | 70.72 | +115 | +235.32 | 0 | 0 |
| 08/22 | 128 | +11.5 | +9.87 | 4,301 | 53,668.01 | 1,767 | 41.09 | 21,746.2 | 40.52 | 21,961.45 | 40.92 | +215.25 | +1,218.17 | 14 | 0.33 |
| 08/21 | 116.5 | +1 | +0.87 | 6,431 | 77,805.92 | 4,532 | 70.47 | 55,028.95 | 70.73 | 54,786.45 | 70.41 | -242.5 | -535.08 | 14 | 0.22 |
| 08/20 | 115.5 | +2.5 | +2.21 | 1,376 | 15,892 | 686 | 49.84 | 7,913.3 | 49.79 | 7,929.3 | 49.89 | +16 | +233.24 | 2 | 0.15 |
| 08/19 | 113 | -4 | -3.42 | 4,139 | 47,745.92 | 2,332 | 56.34 | 26,910.75 | 56.36 | 27,009.1 | 56.57 | +98.35 | +421.74 | 3 | 0.07 |
| 08/16 | 117 | +10.5 | +9.86 | 1,137 | 13,233.38 | 46 | 4.05 | 524.85 | 3.97 | 534.3 | 4.04 | +9.45 | +2,054.35 | 0 | 0 |
| 08/15 | 106.5 | +1 | +0.95 | 4,285 | 45,880.14 | 2,952 | 68.89 | 31,563 | 68.79 | 31,607.6 | 68.89 | +44.6 | +151.08 | 2 | 0.05 |
| 08/14 | 105.5 | +9.4 | +9.78 | 2,731 | 28,293.89 | 1,208 | 44.23 | 12,469.34 | 44.07 | 12,518.84 | 44.25 | +49.5 | +409.77 | 2 | 0.07 |
| 08/13 | 96.1 | +6.8 | +7.61 | 1,666 | 15,750.8 | 884 | 53.07 | 8,308.79 | 52.75 | 8,378.05 | 53.19 | +69.26 | +783.48 | 7 | 0.42 |
| 08/12 | 89.3 | +8.1 | +9.98 | 240 | 2,136.94 | 7 | 2.91 | 60.92 | 2.85 | 61.85 | 2.89 | +0.93 | +1,328.57 | 0 | 0 |
| 08/09 | 81.2 | +0.1 | +0.12 | 137 | 1,128.26 | 45 | 32.87 | 370.04 | 32.8 | 371.71 | 32.95 | +1.67 | +371.11 | 0 | 0 |
| 08/08 | 81.1 | -1.3 | -1.58 | 112 | 896.31 | 29 | 25.98 | 231.98 | 25.88 | 233.95 | 26.1 | +1.97 | +679.31 | 0 | 0 |
| 08/07 | 82.4 | +5.4 | +7.01 | 203 | 1,637.5 | 41 | 20.22 | 329.28 | 20.11 | 332.92 | 20.33 | +3.64 | +887.8 | 0 | 0 |
| 08/06 | 77 | -2.2 | -2.78 | 282 | 2,128.68 | 108 | 38.31 | 807.37 | 37.93 | 818.72 | 38.46 | +11.35 | +1,050.93 | 0 | 0 |
| 08/05 | 79.2 | -8.8 | -10 | 423 | 3,382.49 | 32 | 7.56 | 257.29 | 7.61 | 257.62 | 7.62 | +0.33 | +103.12 | 0 | 0 |
| 08/02 | 88 | -5 | -5.38 | 280 | 2,486.8 | 62 | 22.11 | 551.67 | 22.18 | 549.72 | 22.11 | -1.95 | -314.52 | 1 | 0.36 |
| 08/01 | 93 | +1.7 | +1.86 | 276 | 2,550.67 | 89 | 32.21 | 819.36 | 32.12 | 821.06 | 32.19 | +1.7 | +191.01 | 2 | 0.72 |
| 07/31 | 91.3 | -2.5 | -2.67 | 367 | 3,412.48 | 153 | 41.64 | 1,427.66 | 41.84 | 1,426.07 | 41.79 | -1.59 | -103.92 | 0 | 0 |
| 07/30 | 93.8 | +1.3 | +1.41 | 3,494 | 33,048.82 | 2,329 | 66.67 | 22,031.15 | 66.66 | 22,021.04 | 66.63 | -10.11 | -43.41 | 15 | 0.43 |
| 07/29 | 92.5 | +8.4 | +9.99 | 623 | 5,734.19 | 36 | 5.78 | 325.57 | 5.68 | 328.29 | 5.73 | +2.72 | +755.56 | 0 | 0 |
| 07/26 | 84.1 | -2 | -2.32 | 68 | 570.4 | 20 | 29.53 | 168.43 | 29.53 | 169.24 | 29.67 | +0.81 | +405 | 0 | 0 |
| 07/23 | 86.1 | +2.5 | +2.99 | 45 | 382.68 | 5 | 11.18 | 42.64 | 11.14 | 42.81 | 11.19 | +0.17 | +340 | 0 | 0 |
| 07/22 | 83.6 | -1.8 | -2.11 | 91 | 762.9 | 17 | 18.74 | 142.92 | 18.73 | 143.31 | 18.78 | +0.39 | +229.41 | 0 | 0 |
| 07/19 | 85.4 | -3.8 | -4.26 | 169 | 1,469.42 | 27 | 16.02 | 236.77 | 16.11 | 236.28 | 16.08 | -0.49 | -181.48 | 0 | 0 |
| 07/18 | 89.2 | -1.9 | -2.09 | 98 | 879.16 | 19 | 19.41 | 170.64 | 19.41 | 170.66 | 19.41 | +0.02 | +10.53 | 0 | 0 |
| 07/17 | 91.1 | +2.5 | +2.82 | 344 | 3,122.18 | 62 | 18.04 | 561.11 | 17.97 | 564.62 | 18.08 | +3.51 | +566.13 | 0 | 0 |
| 07/16 | 88.6 | +0 | +0 | 89 | 782.4 | 9 | 10.13 | 79.34 | 10.14 | 79.26 | 10.13 | -0.08 | -88.89 | 0 | 0 |
| 07/15 | 88.6 | +0.2 | +0.23 | 229 | 2,049.25 | 60 | 26.2 | 536.09 | 26.16 | 536.29 | 26.17 | +0.2 | +33.33 | 0 | 0 |
| 07/12 | 88.4 | +0 | +0 | 81 | 711.02 | 11 | 13.56 | 96.43 | 13.56 | 96.69 | 13.6 | +0.26 | +236.36 | 0 | 0 |
| 07/11 | 88.4 | -0.1 | -0.11 | 241 | 2,122.27 | 101 | 41.83 | 887.11 | 41.8 | 889.02 | 41.89 | +1.91 | +189.11 | 0 | 0 |
| 07/10 | 88.5 | +5.7 | +6.88 | 509 | 4,461.26 | 122 | 23.95 | 1,060.52 | 23.77 | 1,071.67 | 24.02 | +11.15 | +913.93 | 0 | 0 |
| 07/09 | 82.8 | -1 | -1.19 | 57 | 475.65 | 8 | 13.98 | 66.54 | 13.99 | 66.53 | 13.99 | -0.01 | -12.5 | 0 | 0 |
| 07/08 | 83.8 | -1.8 | -2.1 | 98 | 827.12 | 9 | 9.22 | 76.48 | 9.25 | 76.61 | 9.26 | +0.13 | +144.44 | 0 | 0 |
| 07/05 | 85.6 | +2.5 | +3.01 | 168 | 1,427.38 | 20 | 11.91 | 168.94 | 11.84 | 170.31 | 11.93 | +1.37 | +685 | 0 | 0 |
| 07/04 | 83.1 | +0.2 | +0.24 | 69 | 572.76 | 12 | 17.49 | 99.68 | 17.4 | 100.42 | 17.53 | +0.74 | +616.67 | 7 | 10.2 |
| 07/03 | 82.9 | -0.1 | -0.12 | 34 | 284.47 | 4 | 11.7 | 33.36 | 11.73 | 33.22 | 11.68 | -0.14 | -350 | 0 | 0 |
| 07/02 | 83 | -1.4 | -1.66 | 72 | 598.38 | 5 | 6.97 | 41.73 | 6.97 | 41.69 | 6.97 | -0.04 | -80 | 0 | 0 |
| 07/01 | 84.4 | +0.3 | +0.36 | 57 | 483.45 | 6 | 10.46 | 50.56 | 10.46 | 50.59 | 10.46 | +0.03 | +50 | 0 | 0 |
| 06/28 | 84.1 | +0.9 | +1.08 | 50 | 417.5 | 5 | 10.01 | 41.83 | 10.02 | 41.94 | 10.05 | +0.11 | +220 | 0 | 0 |
| 06/27 | 83.2 | +0.1 | +0.12 | 31 | 258.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
