2364
69.6
TWD+4.60 (7.08%)
2025.04.11收盤
倫飛－現股當沖
倫飛最新現股當沖狀況
整理倫飛最新(2025/04/11) 當沖狀況。整體成交張數為153張，佔整體市場成交張數的32.5%。當日現股當沖之總損益為+28.03萬元、每張平均損益則為+1,832元。
開盤價
65
收盤價
69.6
當日範圍
63 - 71.3
成交張數
471
開盤價(昨)
64.9
收盤價(昨)
65
昨日範圍
63 - 65
成交張數(昨)
244
成交金額
3192.57萬
成交金額(昨)
1580.42萬
52週範圍
59.1 - 129.5
發行股數
4030萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
65
收盤價
69.6
成交張數
471
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(%) | ||||||
| 2025/04/11 | 69.6 | +4.6 | +7.08 | 471 | 3,191.22 | 153 | 32.5 | 1,017.61 | 31.89 | 1,045.64 | 32.77 | +28.03 | +1,832.03 | 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 |
| 2025/03/07 | 88.7 | -2.5 | -2.74 | 220 | 1,971.65 | 42 | 19.09 | 378.33 | 19.19 | 378.07 | 19.18 | -0.26 | -61.9 | 0 | 0 |
| 2025/03/06 | 91.2 | +0.9 | +1 | 178 | 1,622.43 | 46 | 25.81 | 418.93 | 25.82 | 419.15 | 25.83 | +0.22 | +47.83 | 0 | 0 |
| 2025/03/05 | 90.3 | -0.8 | -0.88 | 182 | 1,656.27 | 64 | 35.09 | 580.82 | 35.07 | 581.57 | 35.11 | +0.75 | +117.19 | 0 | 0 |
| 2025/03/04 | 91.1 | +2.1 | +2.36 | 249 | 2,223.81 | 87 | 34.98 | 772.22 | 34.73 | 781.12 | 35.13 | +8.9 | +1,022.99 | 1 | 0.4 |
| 2025/03/03 | 89 | -0.7 | -0.78 | 226 | 2,011.5 | 80 | 35.42 | 713.82 | 35.49 | 714.68 | 35.53 | +0.86 | +107.5 | 0 | 0 |
| 2025/02/27 | 89.7 | -1.7 | -1.86 | 323 | 2,941.83 | 76 | 23.53 | 695.43 | 23.64 | 696.07 | 23.66 | +0.64 | +84.21 | 0 | 0 |
| 2025/02/26 | 91.4 | -0.2 | -0.22 | 166 | 1,520.06 | 32 | 19.27 | 293.4 | 19.3 | 292.71 | 19.26 | -0.69 | -215.62 | 0 | 0 |
| 2025/02/25 | 91.6 | -1.9 | -2.03 | 247 | 2,271.47 | 63 | 25.46 | 578.61 | 25.47 | 579.94 | 25.53 | +1.33 | +211.11 | 0 | 0 |
| 2025/02/24 | 93.5 | -0.1 | -0.11 | 445 | 4,106.18 | 165 | 37.07 | 1,523.33 | 37.1 | 1,525.96 | 37.16 | +2.63 | +159.39 | 0 | 0 |
| 2025/02/21 | 93.6 | +2.3 | +2.52 | 834 | 7,737.64 | 250 | 29.97 | 2,312 | 29.88 | 2,313.38 | 29.9 | +1.38 | +55.2 | 0 | 0 |
| 2025/02/20 | 91.3 | +1.7 | +1.9 | 776 | 7,104.47 | 319 | 41.12 | 2,918.76 | 41.08 | 2,921.79 | 41.13 | +3.03 | +94.98 | 3 | 0.39 |
| 2025/02/19 | 89.6 | -0.3 | -0.33 | 370 | 3,330.29 | 118 | 31.93 | 1,064.92 | 31.98 | 1,063.76 | 31.94 | -1.16 | -98.31 | 0 | 0 |
| 2025/02/18 | 89.9 | +1.1 | +1.24 | 381 | 3,382.2 | 116 | 30.47 | 1,029.43 | 30.44 | 1,033.45 | 30.56 | +4.02 | +346.55 | 0 | 0 |
| 2025/02/17 | 88.8 | -0.1 | -0.11 | 246 | 2,178.91 | 53 | 21.58 | 469.99 | 21.57 | 470.37 | 21.59 | +0.38 | +71.7 | 0 | 0 |
| 2025/02/14 | 88.9 | -1.6 | -1.77 | 784 | 7,047.1 | 347 | 44.29 | 3,133.47 | 44.46 | 3,129.2 | 44.4 | -4.27 | -123.05 | 0 | 0 |
| 2025/02/13 | 90.5 | -1.5 | -1.63 | 1,680 | 15,534.67 | 816 | 48.58 | 7,563.15 | 48.69 | 7,571.86 | 48.74 | +8.71 | +106.74 | 3 | 0.18 |
| 2025/02/12 | 92 | +3.2 | +3.6 | 2,160 | 19,865.92 | 1,086 | 50.28 | 9,992.45 | 50.3 | 9,992.41 | 50.3 | -0.04 | -0.37 | 4 | 0.19 |
| 2025/02/11 | 88.8 | +8 | +9.9 | 1,432 | 12,386.56 | 555 | 38.77 | 4,758.98 | 38.42 | 4,815.51 | 38.88 | +56.53 | +1,018.56 | 1 | 0.07 |
| 2025/02/10 | 80.8 | +0.3 | +0.37 | 53 | 424.82 | 10 | 18.93 | 80.35 | 18.91 | 80.54 | 18.96 | +0.19 | +190 | 0 | 0 |
| 2025/02/07 | 80.5 | +0.8 | +1 | 105 | 850 | 20 | 18.98 | 161.27 | 18.97 | 161.15 | 18.96 | -0.12 | -60 | 1 | 0.95 |
| 2025/02/06 | 79.7 | -0.2 | -0.25 | 42 | 338.83 | 5 | 11.83 | 40.09 | 11.83 | 40.13 | 11.84 | +0.04 | +80 | 0 | 0 |
| 2025/02/05 | 79.9 | +1.1 | +1.4 | 52 | 411.89 | 8 | 15.49 | 63.88 | 15.51 | 63.99 | 15.54 | +0.11 | +137.5 | 0 | 0 |
| 2025/02/04 | 78.8 | -0.2 | -0.25 | 35 | 276.94 | 5 | 14.31 | 39.59 | 14.3 | 39.91 | 14.41 | +0.32 | +640 | 0 | 0 |
| 2025/02/03 | 79 | -0.4 | -0.5 | 83 | 650.93 | 21 | 25.34 | 165.44 | 25.42 | 165.29 | 25.39 | -0.15 | -71.43 | 0 | 0 |
| 2025/01/22 | 79.4 | -0.3 | -0.38 | 44 | 347.54 | 7 | 16.02 | 55.66 | 16.02 | 55.7 | 16.03 | +0.04 | +57.14 | 0 | 0 |
| 2025/01/21 | 79.7 | +0.3 | +0.38 | 39 | 307.73 | 4 | 10.32 | 31.78 | 10.33 | 31.8 | 10.33 | +0.02 | +50 | 0 | 0 |
| 2025/01/20 | 79.4 | -0.3 | -0.38 | 33 | 267.34 | 2 | 5.97 | 15.96 | 5.97 | 16.03 | 6 | +0.07 | +350 | 0 | 0 |
| 2025/01/17 | 79.7 | -0.5 | -0.62 | 27 | 219.11 | 8 | 29.18 | 63.98 | 29.2 | 63.96 | 29.19 | -0.02 | -25 | 0 | 0 |
| 2025/01/16 | 80.2 | -0.9 | -1.11 | 99 | 798.22 | 22 | 22.32 | 178.44 | 22.35 | 179.22 | 22.45 | +0.78 | +354.55 | 0 | 0 |
| 2025/01/15 | 81.1 | +2.6 | +3.31 | 314 | 2,547.51 | 42 | 13.38 | 339.21 | 13.32 | 340.51 | 13.37 | +1.3 | +309.52 | 0 | 0 |
| 2025/01/14 | 78.5 | +0.5 | +0.64 | 101 | 794.73 | 22 | 21.72 | 172.18 | 21.67 | 172.48 | 21.7 | +0.3 | +136.36 | 0 | 0 |
| 2025/01/13 | 78 | -2.4 | -2.99 | 256 | 2,012.7 | 23 | 8.97 | 181.08 | 9 | 181.12 | 9 | +0.04 | +17.39 | 0 | 0 |
| 2025/01/10 | 80.4 | +1.5 | +1.9 | 192 | 1,544.2 | 49 | 25.57 | 394.34 | 25.54 | 395.51 | 25.61 | +1.17 | +238.78 | 0 | 0 |
| 2025/01/09 | 78.9 | -1.1 | -1.37 | 144 | 1,147.47 | 31 | 21.47 | 246.04 | 21.44 | 246.63 | 21.49 | +0.59 | +190.32 | 1 | 0.69 |
| 2025/01/08 | 80 | +0.8 | +1.01 | 45 | 358.17 | 10 | 22.3 | 79.73 | 22.26 | 79.85 | 22.29 | +0.12 | +120 | 0 | 0 |
| 2025/01/07 | 79.2 | -0.4 | -0.5 | 112 | 898.4 | 39 | 34.79 | 313.57 | 34.9 | 312.82 | 34.82 | -0.75 | -192.31 | 0 | 0 |
| 2025/01/06 | 79.6 | +0.1 | +0.13 | 40 | 323.53 | 2 | 4.94 | 16.02 | 4.95 | 16.14 | 4.99 | +0.12 | +600 | 0 | 0 |
| 2025/01/03 | 79.5 | -1.2 | -1.49 | 92 | 739.37 | 29 | 31.48 | 233.09 | 31.53 | 233.4 | 31.57 | +0.31 | +106.9 | 0 | 0 |
| 2025/01/02 | 80.7 | -0.1 | -0.12 | 71 | 569.53 | 22 | 31.15 | 177.15 | 31.1 | 177.42 | 31.15 | +0.27 | +122.73 | 0 | 0 |
| 2024/12/31 | 80.8 | +0.6 | +0.75 | 66 | 531.1 | 16 | 24.13 | 127.58 | 24.02 | 128.36 | 24.17 | +0.78 | +487.5 | 0 | 0 |
| 2024/12/30 | 80.2 | +1.5 | +1.91 | 130 | 1,043.38 | 34 | 26.08 | 272.18 | 26.09 | 272.17 | 26.09 | -0.01 | -2.94 | 0 | 0 |
| 2024/12/27 | 78.7 | +0.3 | +0.38 | 93 | 729.03 | 20 | 21.6 | 157.12 | 21.55 | 158.01 | 21.67 | +0.89 | +445 | 0 | 0 |
| 2024/12/26 | 78.4 | -0.6 | -0.76 | 76 | 596.58 | 10 | 13.18 | 78.62 | 13.18 | 78.65 | 13.18 | +0.03 | +30 | 0 | 0 |
| 2024/12/25 | 79 | -0.5 | -0.63 | 100 | 798.78 | 33 | 33 | 266.11 | 33.31 | 264.68 | 33.14 | -1.43 | -433.33 | 0 | 0 |
| 2024/12/24 | 79.5 | +1.6 | +2.05 | 314 | 2,515.9 | 157 | 49.99 | 1,255.52 | 49.9 | 1,262.11 | 50.17 | +6.59 | +419.75 | 0 | 0 |
| 2024/12/23 | 77.9 | +0.5 | +0.65 | 77 | 599.64 | 20 | 26.05 | 156.46 | 26.09 | 156.19 | 26.05 | -0.27 | -135 | 0 | 0 |
| 2024/12/20 | 77.4 | +0.3 | +0.39 | 109 | 840.49 | 21 | 19.31 | 162.45 | 19.33 | 162.32 | 19.31 | -0.13 | -61.9 | 0 | 0 |
| 2024/12/19 | 77.1 | -1.5 | -1.91 | 128 | 990.97 | 25 | 19.46 | 192.99 | 19.47 | 193.17 | 19.49 | +0.18 | +72 | 1 | 0.78 |
| 2024/12/18 | 78.6 | -0.5 | -0.63 | 77 | 610.08 | 14 | 18.08 | 110.1 | 18.05 | 110.64 | 18.14 | +0.54 | +385.71 | 0 | 0 |
| 2024/12/17 | 79.1 | +0.9 | +1.15 | 79 | 620.2 | 18 | 22.85 | 141.71 | 22.85 | 142.04 | 22.9 | +0.33 | +183.33 | 0 | 0 |
| 2024/12/16 | 78.2 | -1 | -1.26 | 223 | 1,763.51 | 90 | 40.44 | 715.54 | 40.57 | 714.66 | 40.52 | -0.88 | -97.78 | 0 | 0 |
| 2024/12/13 | 79.2 | -1.4 | -1.74 | 181 | 1,441.13 | 21 | 11.59 | 166.78 | 11.57 | 167.49 | 11.62 | +0.71 | +338.1 | 0 | 0 |
| 2024/12/12 | 80.6 | -0.8 | -0.98 | 154 | 1,250.2 | 26 | 16.9 | 212.7 | 17.01 | 211.02 | 16.88 | -1.68 | -646.15 | 0 | 0 |
| 2024/12/11 | 81.4 | -0.6 | -0.73 | 146 | 1,195.28 | 30 | 20.54 | 245.12 | 20.51 | 246.06 | 20.59 | +0.94 | +313.33 | 0 | 0 |
| 2024/12/10 | 82 | -0.5 | -0.61 | 109 | 897.28 | 23 | 21.06 | 189.15 | 21.08 | 189.46 | 21.11 | +0.31 | +134.78 | 0 | 0 |
| 2024/12/09 | 82.5 | -1.5 | -1.79 | 141 | 1,170.15 | 10 | 7.1 | 82.69 | 7.07 | 83.26 | 7.12 | +0.57 | +570 | 0 | 0 |
| 2024/12/06 | 84 | +0.2 | +0.24 | 105 | 883.27 | 29 | 27.59 | 243.98 | 27.62 | 243.96 | 27.62 | -0.02 | -6.9 | 0 | 0 |
| 2024/12/05 | 83.8 | -0.6 | -0.71 | 120 | 1,010.75 | 45 | 37.44 | 377.72 | 37.37 | 379.73 | 37.57 | +2.01 | +446.67 | 0 | 0 |
| 2024/12/04 | 84.4 | +0.2 | +0.24 | 79 | 664.59 | 20 | 25.39 | 168.92 | 25.42 | 169.22 | 25.46 | +0.3 | +150 | 0 | 0 |
| 2024/12/03 | 84.2 | +0.7 | +0.84 | 47 | 394.5 | 8 | 17.03 | 67.25 | 17.05 | 67.2 | 17.03 | -0.05 | -62.5 | 0 | 0 |
| 2024/12/02 | 83.5 | -0.3 | -0.36 | 78 | 655.42 | 22 | 28.09 | 184.37 | 28.13 | 184.23 | 28.11 | -0.14 | -63.64 | 0 | 0 |
| 2024/11/29 | 83.8 | +1.2 | +1.45 | 65 | 544.36 | 45 | 68.95 | 377.72 | 69.39 | 379.73 | 69.76 | +2.01 | +446.67 | 0 | 0 |
| 2024/11/28 | 82.6 | -1.5 | -1.78 | 128 | 1,061.02 | 24 | 18.74 | 198.91 | 18.75 | 198.96 | 18.75 | +0.05 | +20.83 | 0 | 0 |
| 2024/11/27 | 84.1 | -2.4 | -2.77 | 171 | 1,445.61 | 39 | 22.85 | 330.96 | 22.89 | 332.78 | 23.02 | +1.82 | +466.67 | 0 | 0 |
| 2024/11/26 | 86.5 | -0.5 | -0.57 | 141 | 1,216.54 | 57 | 40.56 | 493.66 | 40.58 | 493.72 | 40.58 | +0.06 | +10.53 | 0 | 0 |
| 2024/11/25 | 87 | +2.1 | +2.47 | 239 | 2,078.05 | 76 | 31.79 | 660.7 | 31.79 | 660.59 | 31.79 | -0.11 | -14.47 | 0 | 0 |
| 2024/11/22 | 84.9 | +1 | +1.19 | 100 | 849.83 | 18 | 17.94 | 152.48 | 17.94 | 152.38 | 17.93 | -0.1 | -55.56 | 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。
