2364 倫飛 / 現股當沖(日)

2364 倫飛

日期: 10/22

2364 倫飛當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
60.3	61	-0.7	-1.15%	1.8%	61.1	61.3	60.2
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
259	1,576萬	548	473股/筆	60.76	3.52	10.17	0.11
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
228	1,398萬	583	391張/筆	61.26	-0.2 (-0.33%)

連續漲跌: 連4跌 ( -2.2元 / -3.52%)

財報評分: 最新64分 / 平均34分

上市指數: 46041.43 (-846.34 / -1.81%)

新聞及公告

• 澄清新聞媒體報導 (公告訊息 09/14 11:36)

• 倫飛法人董事改派代表人 (公告訊息 08/11 17:45)

• 倫飛2025年度普通股股利除權及除息基準日 (公告訊息 08/11 17:45)

• 倫飛董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 17:43)

• 倫飛預計於2026年8月11日召開董事會討論 2026年第二季合併財務報告 (公告訊息 08/03 17:53)

• 颱風攪局！　5家公司「電子投票領股東會紀念品」發放順延 (ETtoday新聞雲 07/10 10:08)

• 倫飛原訂於2026年7月9日起至2026年7月13日止發放股東會紀念品予採電子投票之股東，因受颱風停班影響，發放截止日將順延至2026年7月14日。 (公告訊息 07/09 20:50)

2364 倫飛現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

2364 倫飛每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/22	60.3	-0.7	-1.15	259.5	1,576	16	6.17	97.47	6.18	97.15	6.16	-0.32	-200	0	0
'26/10/21	61	-0.2	-0.33	228.2	1,398	27	11.8	166.2	11.9	165.7	11.9	-0.54	-200	0	0
'26/10/20	61.2	-0.9	-1.45	291.7	1,797	23	7.88	142.5	7.93	142.4	7.92	-0.11	-47.83	0	0
'26/10/19	62.1	-0.4	-0.64	133.9	831.1	18	13.4	111.9	13.5	112	13.5	+0.11	+61.11	0	0
'26/10/16	62.5	0	0	106.9	666.5	10	9.35	62.33	9.35	62.65	9.4	+0.32	+320	0	0
'26/10/15	62.5	-1.6	-2.5	247.3	1,550	25	10.1	156.2	10.1	156.7	10.1	+0.57	+228	0	0
'26/10/14	64.1	+0.8	+1.26	64.39	411.1	16	24.8	102	24.8	102.1	24.8	+0.15	+93.75	0	0
'26/10/13	63.3	-1.7	-2.62	154.8	990.6	23	14.9	147.8	14.9	147.2	14.9	-0.59	-256.5	0	0
'26/10/12	65	+0.6	+0.93	81.7	529.6	18	22	116.8	22.1	116.6	22	-0.19	-105.6	0	0
'26/10/08	64.4	-0.2	-0.31	125.1	801.8	21	16.8	134.1	16.7	135.1	16.9	+1	+476.2	0	0
'26/10/07	64.6	0	0	67.1	433.1	10	14.9	64.39	14.9	64.79	15	+0.4	+400	0	0
'26/10/06	64.6	-0.2	-0.31	86.81	562.3	5	5.76	32.35	5.75	32.38	5.76	+0.03	+60	0	0
'26/10/05	64.8	-0.7	-1.07	177	1,149	15	8.47	97.42	8.48	97.58	8.49	+0.16	+106.7	0	0
'26/10/02	65.5	+0.6	+0.92	130.8	862.8	34	26	224.3	26	224.2	26	-0.09	-26.47	0	0
'26/10/01	64.9	-0.1	-0.15	81.55	530.3	11	13.5	71.42	13.5	71.78	13.5	+0.36	+327.3	0	0
'26/09/30	65	+0.1	+0.15	74.24	482.3	11	14.8	71.4	14.8	71.6	14.8	+0.2	+181.8	0	0
'26/09/29	64.9	-0.8	-1.22	94.01	614.3	18	19.1	117.8	19.2	117.8	19.2	+0.03	+16.67	0	0
'26/09/24	65.7	-0.6	-0.9	87.98	577.2	8	9.09	52.47	9.09	52.6	9.11	+0.13	+162.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/23	66.3	-1.2	-1.78	178.3	1,188	32	17.9	213.4	18	214.4	18.1	+1.08	+337.5	0	0
'26/09/22	67.5	0	0	359	2,443	114	31.8	773.9	31.7	775.7	31.8	+1.76	+154.4	2	0.56
'26/09/21	67.5	+2.9	+4.49	371.2	2,476	61	16.4	403.2	16.3	408.8	16.5	+5.61	+919.7	3	0.81
'26/09/18	64.6	-0.4	-0.62	165.8	1,078	42	25.3	273.8	25.4	273.6	25.4	-0.2	-47.62	0	0
'26/09/17	65	+1	+1.56	315.2	2,051	44	14	286.1	14	286.4	14	+0.34	+77.27	0	0
'26/09/16	64	0	0	106.9	689.1	28	26.2	180.4	26.2	180.5	26.2	+0.07	+25	0	0
'26/09/15	64	-0.6	-0.93	164.6	1,058	45	27.3	289.1	27.3	289.9	27.4	+0.82	+182.2	0	0
'26/09/14	64.6	+2.6	+4.19	299.4	1,916	89	29.7	567	29.6	567.3	29.6	+0.32	+35.96	0	0
'26/09/11	62	-1.3	-2.05	241.4	1,502	32	13.3	199.3	13.3	199.2	13.3	-0.09	-28.13	0	0
'26/09/10	63.3	-2.3	-3.51	535.8	3,406	67	12.5	427.8	12.6	426.1	12.5	-1.69	-252.2	0	0
'26/09/09	65.6	-0.1	-0.15	146.4	959.2	25	17.1	163.7	17.1	164.2	17.1	+0.46	+184	0	0
'26/09/08	65.7	-0.5	-0.76	206.1	1,352	33	16	217	16.1	216.7	16	-0.3	-90.91	0	0
'26/09/07	66.2	-1.2	-1.78	381.1	2,513	72	18.9	474.3	18.9	476.1	18.9	+1.83	+254.2	0	0
'26/09/04	67.4	+1.4	+2.12	285.5	1,915	87	30.5	583.5	30.5	582.9	30.4	-0.59	-67.82	0	0
'26/09/03	66	-1.5	-2.22	365.8	2,437	35	9.57	234.2	9.61	234.1	9.61	-0.09	-25.71	0	0
'26/09/02	67.5	+0.6	+0.9	335.1	2,261	103	30.7	694.3	30.7	695.9	30.8	+1.67	+162.1	0	0
'26/09/01	66.9	+0.9	+1.36	435.1	2,913	146	33.6	975	33.5	978.9	33.6	+3.95	+270.5	0	0
'26/08/31	66	-1.6	-2.37	481.8	3,186	63	13.1	417	13.1	417.1	13.1	+0.14	+22.22	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/28	67.6	-0.4	-0.59	1,823	12,500	388	21.3	2,673	21.4	2,658	21.3	-14.2	-366	14	0.77
'26/08/27	76.8	+1.8	+2.4	1,254	9,640	314	25	2,415	25.1	2,415	25.1	+0.02	+0.637	0	0
'26/08/26	75	-0.1	-0.13	595.8	4,473	101	17	756.1	16.9	760.4	17	+4.33	+428.7	0	0
'26/08/25	75.1	+0.5	+0.67	611.3	4,499	159	26	1,170	26	1,174	26.1	+4.2	+264.2	0	0
'26/08/24	74.6	-6.2	-7.67	1,241	9,539	281	22.6	2,155	22.6	2,171	22.8	+16.16	+575.1	0	0
'26/08/21	80.8	-1.3	-1.58	470.4	3,812	94	20	760.7	20	766	20.1	+5.24	+557.4	0	0
'26/08/20	82.1	-0.5	-0.61	470.9	3,895	183	38.9	1,511	38.8	1,521	39	+9.49	+518.6	0	0
'26/08/19	82.6	-2.2	-2.59	544.4	4,488	198	36.4	1,632	36.4	1,635	36.4	+3.54	+178.8	0	0
'26/08/18	84.8	-3.3	-3.75	1,194	10,281	414	34.7	3,570	34.7	3,560	34.6	-9.41	-227.3	0	0
'26/08/17	88.1	+7.1	+8.77	2,045	17,858	479	23.4	4,152	23.3	4,175	23.4	+22.87	+477.5	4	0.2
'26/08/14	81	-0.3	-0.37	553.9	4,505	133	24	1,080	24	1,082	24	+2.24	+168.4	0	0
'26/08/13	81.3	+2.8	+3.57	899.3	7,307	134	14.9	1,086	14.9	1,090	14.9	+4.98	+371.6	0	0
'26/08/12	78.5	+2.5	+3.29	1,034	8,212	353	34.1	2,803	34.1	2,807	34.2	+3.92	+111	0	0
'26/08/11	76	-0.1	-0.13	235.5	1,771	49	20.8	368.1	20.8	368.5	20.8	+0.37	+75.51	0	0
'26/08/10	76.1	+4.1	+5.69	726.5	5,468	139	19.1	1,040	19	1,048	19.2	+8.52	+612.9	0	0
'26/08/07	72	+0.2	+0.28	419.1	3,072	132	31.5	963.2	31.4	965.4	31.4	+2.16	+163.6	0	0
'26/08/06	71.8	+1.2	+1.7	162	1,150	43	26.5	304.2	26.4	305	26.5	+0.71	+165.1	0	0
'26/08/05	70.6	-0.3	-0.42	126.8	899.8	30	23.7	213.1	23.7	213.1	23.7	0	0	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/04	70.9	+0.2	+0.28	118.3	839.2	42	35.5	297.8	35.5	297.8	35.5	0	0	0	0
'26/08/03	70.7	+0.4	+0.57	127.1	896.1	33	26	232.7	26	232.6	26	-0.04	-12.12	0	0
'26/07/31	70.3	+2.6	+3.84	269.1	1,884	18	6.69	125.3	6.65	126.2	6.7	+0.9	+500	1	0.37
'26/07/30	67.7	-0.2	-0.29	119.8	806	60	50.1	402.9	50	404.3	50.2	+1.42	+236.7	0	0
'26/07/29	67.9	-0.5	-0.73	342.7	2,286	125	36.5	835.4	36.5	837.2	36.6	+1.81	+144.8	0	0
'26/07/28	68.4	-2.3	-3.25	160.1	1,104	51	31.9	351	31.8	352.2	31.9	+1.18	+231.4	0	0
'26/07/27	70.7	-0.5	-0.7	103.5	732.3	18	17.4	127.3	17.4	127.4	17.4	+0.09	+50	0	0
'26/07/24	71.2	+0.3	+0.42	155.4	1,108	35	22.5	249	22.5	249.9	22.6	+0.83	+237.1	0	0
'26/07/23	70.9	-0.5	-0.7	136.2	972.5	23	16.9	164.1	16.9	164.1	16.9	-0.01	-4.348	0	0
'26/07/22	71.4	+0.6	+0.85	224.1	1,600	22	9.82	156.6	9.79	157.1	9.82	+0.49	+222.7	0	0
'26/07/21	70.8	+2.6	+3.81	307.4	2,164	53	17.2	371.7	17.2	374.4	17.3	+2.68	+505.7	0	0
'26/07/20	68.2	+1.1	+1.64	129.9	874.3	46	35.4	308.8	35.3	309.5	35.4	+0.67	+145.7	0	0
'26/07/17	67.1	-3.7	-5.23	271.6	1,849	71	26.1	483.2	26.1	482.8	26.1	-0.36	-50.7	0	0
'26/07/16	70.8	+0.8	+1.14	160.3	1,127	30	18.7	209.5	18.6	210.6	18.7	+1.08	+360	0	0
'26/07/15	70	+1	+1.45	164	1,139	11	6.71	76.02	6.67	76.54	6.72	+0.52	+472.7	0	0
'26/07/14	69	-0.3	-0.43	266.2	1,802	109	40.9	737.5	40.9	739.3	41	+1.77	+162.4	1	0.38
'26/07/13	69.3	+1.3	+1.91	224.5	1,552	81	36.1	558.9	36	561.1	36.2	+2.21	+272.8	2	0.89
'26/07/09	68	-0.4	-0.58	113.1	774.5	15	13.3	102.7	13.3	102.7	13.3	+0.02	+13.33	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/08	68.4	-0.7	-1.01	154.1	1,053	46	29.8	315.2	29.9	314.8	29.9	-0.36	-78.26	0	0
'26/07/07	69.1	-2.5	-3.49	295.4	2,070	91	30.8	637.2	30.8	638.4	30.8	+1.16	+127.5	0	0
'26/07/06	71.6	+3.5	+5.14	470.8	3,348	89	18.9	629.7	18.8	633.1	18.9	+3.32	+373	0	0
'26/07/03	68.1	+0.4	+0.59	138.9	947.2	13	9.36	88.28	9.32	88.64	9.36	+0.36	+276.9	0	0
'26/07/02	67.7	+0.1	+0.15	68.93	466.6	11	16	74.08	15.9	74.83	16	+0.75	+681.8	0	0
'26/07/01	67.6	+0.6	+0.9	220.3	1,497	62	28.1	422.1	28.2	423.6	28.3	+1.54	+248.4	0	0
'26/06/30	67	+1.3	+1.98	103.7	693.4	19	18.3	126.9	18.3	127.5	18.4	+0.61	+321.1	0	0
'26/06/29	65.7	+1.1	+1.7	151.8	1,002	45	29.6	295.9	29.5	298.1	29.7	+2.22	+493.3	0	0
'26/06/26	64.6	-2.4	-3.58	397.8	2,614	40	10.1	264.4	10.1	264.5	10.1	+0.15	+37.5	0	0
'26/06/25	67	-0.3	-0.45	190.7	1,282	42	22	283.7	22.1	282.1	22	-1.53	-364.3	0	0
'26/06/24	67.3	+0.1	+0.15	118.8	795.4	24	20.2	160.7	20.2	160.7	20.2	+0.05	+20.83	0	0
'26/06/23	67.2	-1.2	-1.75	247.7	1,668	18	7.27	121.2	7.27	121.7	7.3	+0.45	+250	0	0
'26/06/22	68.4	+0.5	+0.74	235.3	1,618	59	25.1	405.5	25.1	405.9	25.1	+0.42	+71.19	0	0
'26/06/18	67.9	+0.3	+0.44	194.1	1,324	44	22.7	300.3	22.7	300	22.7	-0.26	-59.09	0	0
'26/06/17	67.6	0	0	171.3	1,156	25	14.6	168.6	14.6	169.1	14.6	+0.46	+184	0	0
'26/06/16	67.6	-1	-1.46	271.2	1,840	46	17	310.9	16.9	313.2	17	+2.26	+491.3	0	0
'26/06/15	68.6	-0.4	-0.58	244.1	1,686	31	12.7	214.7	12.7	214.1	12.7	-0.53	-171	0	0
'26/06/12	69	+1	+1.47	310.3	2,150	51	16.4	352.8	16.4	353.9	16.5	+1.08	+211.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/11	68	-0.6	-0.87	414.4	2,816	126	30.4	854.4	30.3	856.4	30.4	+2.01	+159.5	0	0
'26/06/10	68.6	-2.3	-3.24	552.6	3,828	119	21.5	825.7	21.6	829.3	21.7	+3.68	+309.2	0	0
'26/06/09	70.9	+0.1	+0.14	360.3	2,559	114	31.6	809.3	31.6	810.5	31.7	+1.19	+104.4	0	0
'26/06/08	70.8	-5.3	-6.96	749.2	5,182	209	27.9	1,443	27.8	1,457	28.1	+14.24	+681.3	0	0
'26/06/05	76.1	-4.5	-5.58	1,062	8,107	320	30.1	2,445	30.2	2,462	30.4	+17.31	+540.9	0	0
'26/06/04	80.6	+2.7	+3.47	4,460	36,246	1,865	41.8	15,092	41.6	15,201	41.9	+108.4	+581.5	3	0.07
'26/06/03	77.9	+7	+9.87	1,794	13,860	390	21.7	2,987	21.6	3,016	21.8	+28.61	+733.6	0	0
'26/06/02	70.9	-0.7	-0.98	319.7	2,254	98	30.7	691.9	30.7	695.3	30.8	+3.38	+344.9	0	0
'26/06/01	71.6	+3.2	+4.68	550.9	3,894	124	22.5	872.2	22.4	876.5	22.5	+4.33	+349.2	0	0
'26/05/29	68.4	+1.1	+1.63	224.6	1,536	63	28	430.8	28	430.7	28	-0.1	-15.87	0	0
'26/05/28	67.3	0	0	207.3	1,406	55	26.5	372.8	26.5	373.9	26.6	+1.06	+192.7	0	0
'26/05/27	67.3	-1.3	-1.9	226.2	1,533	31	13.7	209.9	13.7	210.4	13.7	+0.54	+174.2	0	0
'26/05/26	68.6	-0.5	-0.72	239.5	1,641	77	32.2	526.6	32.1	527.6	32.2	+0.99	+128.6	0	0
'26/05/25	69.1	-0.6	-0.86	375.1	2,596	90	24	622.2	24	625.5	24.1	+3.27	+363.3	0	0
'26/05/22	69.7	+2.3	+3.41	343	2,364	65	19	445.2	18.8	449.6	19	+4.42	+680	0	0
'26/05/21	67.4	+1.4	+2.12	229.2	1,547	46	20.1	309.9	20	310.7	20.1	+0.82	+178.3	1	0.44
'26/05/20	66	+0.4	+0.61	103.9	685.1	25	24.1	164.8	24	164.8	24.1	+0.08	+32	0	0
'26/05/19	65.6	-0.7	-1.06	193.4	1,279	41	21.2	270.3	21.1	272.9	21.3	+2.56	+624.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/18	66.3	-0.6	-0.9	173.2	1,150	49	28.3	324.2	28.2	325.5	28.3	+1.21	+246.9	0	0
'26/05/15	66.9	-2.1	-3.04	342.7	2,349	114	33.3	787.1	33.5	783.9	33.4	-3.25	-285.1	0	0
'26/05/14	69	-2.1	-2.95	516.6	3,615	70	13.6	491.2	13.6	491.8	13.6	+0.52	+74.29	1	0.19
'26/05/13	71.1	+0.2	+0.28	609.4	4,309	130	21.3	914.4	21.2	921	21.4	+6.58	+506.2	0	0
'26/05/12	70.9	+0.7	+1	1,832	12,845	857	46.8	5,992	46.6	6,006	46.8	+14.57	+170	6	0.33
'26/05/11	70.2	+6.3	+9.86	1,053	7,308	227	21.6	1,559	21.3	1,573	21.5	+13.52	+595.6	0	0
'26/05/08	63.9	-1.4	-2.14	116.4	747.2	19	16.3	122.5	16.4	121.9	16.3	-0.58	-305.3	0	0
'26/05/07	65.3	+0.2	+0.31	170.7	1,111	29	17	188.6	17	189	17	+0.34	+117.2	0	0
'26/05/06	65.1	+1.3	+2.04	231.2	1,498	50	21.6	323.4	21.6	324.4	21.7	+1.03	+206	0	0
'26/05/05	63.8	+0.1	+0.16	140.6	897.9	17	12.1	108.5	12.1	108.5	12.1	-0.01	-5.882	0	0
'26/05/04	63.7	+0.7	+1.11	60.83	386.4	10	16.4	63.47	16.4	63.87	16.5	+0.4	+400	0	0
'26/04/30	63	-1.1	-1.72	76.16	486	15	19.7	96.03	19.8	96.38	19.8	+0.35	+233.3	0	0
'26/04/29	64.1	+0.2	+0.31	68.96	442.7	13	18.9	83.12	18.8	83.39	18.8	+0.27	+207.7	0	0
'26/04/28	63.9	-0.2	-0.31	71.44	456.3	13	18.2	83.05	18.2	83.16	18.2	+0.11	+84.62	0	0
'26/04/27	64.1	+0.4	+0.63	141.6	902.4	31	21.9	197.1	21.8	198.4	22	+1.26	+406.5	0	0
'26/04/24	63.7	-1.4	-2.15	241.6	1,557	77	31.9	495.5	31.8	500.8	32.2	+5.31	+689.6	0	0
'26/04/23	65.1	-0.1	-0.15	265.8	1,734	88	33.1	570.7	32.9	573.8	33.1	+3.11	+353.4	0	0
'26/04/22	65.2	+1.9	+3	198.9	1,286	25	12.6	161.1	12.5	161.8	12.6	+0.63	+252	1	0.5
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/21	63.3	-0.4	-0.63	129.7	822.6	19	14.6	120.5	14.7	120.7	14.7	+0.19	+100	0	0
'26/04/20	63.7	-1.2	-1.85	232.2	1,491	26	11.2	168.3	11.3	167.4	11.2	-0.91	-350	0	0
'26/04/17	64.9	+1.1	+1.72	228.3	1,484	27	11.8	174.7	11.8	175.2	11.8	+0.56	+207.4	2	0.88
'26/04/16	63.8	+0.4	+0.63	97.76	620.5	4	4.09	25.4	4.09	25.42	4.1	+0.02	+50	0	0
'26/04/15	63.4	+0.3	+0.48	175.8	1,115	38	21.6	241.2	21.6	240.9	21.6	-0.29	-76.32	0	0
'26/04/14	63.1	+0.3	+0.48	113.9	718.9	15	13.2	94.67	13.2	94.7	13.2	+0.03	+20	0	0
'26/04/13	62.8	-1	-1.57	151.5	958.3	22	14.5	138.7	14.5	139.7	14.6	+1.02	+463.6	0	0
'26/04/10	63.8	-0.2	-0.31	98.8	633.3	9	9.11	58	9.16	57.53	9.08	-0.47	-522.2	0	0
'26/04/09	64	+0.2	+0.31	60.68	388	7	11.5	44.63	11.5	44.86	11.6	+0.23	+328.6	0	0
'26/04/08	63.8	+0.9	+1.43	107.3	687.5	8	7.45	51.06	7.43	51.24	7.45	+0.18	+225	0	0
'26/04/07	62.9	-3.3	-4.98	891.2	5,850	287	32.2	1,903	32.5	1,858	31.8	-44.72	-1,558	0	0
'26/04/02	66.2	+6	+9.97	874	5,720	273	31.2	1,784	31.2	1,793	31.4	+9.38	+343.6	0	0
'26/04/01	60.2	+0.7	+1.18	47.36	285.4	5	10.6	30.1	10.5	30.28	10.6	+0.18	+360	0	0
'26/03/31	59.5	-0.6	-1	131.4	786.5	23	17.5	138.2	17.6	138	17.5	-0.25	-108.7	0	0
'26/03/30	60.1	-0.9	-1.48	49.18	297.1	7	14.2	42.4	14.3	42.43	14.3	+0.03	+42.86	0	0
'26/03/27	61	0	0	70.54	429.5	12	17	73.08	17	73.16	17	+0.08	+66.67	0	0
'26/03/26	61	-0.8	-1.29	83.42	513.9	28	33.6	172.6	33.6	172.6	33.6	-0.04	-14.29	0	0
'26/03/25	61.8	+0.5	+0.82	46.89	287.5	8	17.1	49.09	17.1	49.17	17.1	+0.08	+100	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/24	61.3	+0.3	+0.49	87.91	536.3	21	23.9	128	23.9	128.2	23.9	+0.2	+95.24	0	0
'26/03/23	61	-1.9	-3.02	99.64	610.3	19	19.1	116.6	19.1	116.6	19.1	+0.01	+5.263	0	0
'26/03/20	62.9	-0.8	-1.26	90.26	572.8	8	8.86	50.78	8.86	51.15	8.93	+0.37	+462.5	0	0
'26/03/19	63.7	-0.8	-1.24	43.38	276.9	2	4.61	12.76	4.61	12.78	4.62	+0.02	+100	0	0
'26/03/18	64.5	0	0	168.7	1,079	26	15.4	166.3	15.4	166.5	15.4	+0.19	+73.08	0	0
'26/03/17	64.5	+0.1	+0.16	319.7	2,092	81	25.3	527.9	25.2	530.9	25.4	+2.99	+369.1	0	0
'26/03/16	64.4	+1.5	+2.38	200.6	1,288	32	16	205.6	16	205.4	15.9	-0.22	-68.75	0	0
'26/03/13	62.9	-0.9	-1.41	56.31	354.5	7	12.4	43.94	12.4	44.25	12.5	+0.31	+442.9	0	0
'26/03/12	63.8	+0.8	+1.27	129.3	823.6	23	17.8	145.7	17.7	146.6	17.8	+0.84	+365.2	0	0
'26/03/11	63	+1.7	+2.77	123.5	774.5	17	13.8	106.2	13.7	106	13.7	-0.16	-94.12	0	0
'26/03/10	61.3	+0.7	+1.16	71.23	438.2	5	7.02	30.82	7.03	30.71	7.01	-0.11	-220	0	0
'26/03/09	60.6	-1.7	-2.73	109.9	660.9	11	10	66.12	10	66.55	10.1	+0.43	+390.9	0	0
'26/03/06	62.3	0	0	50.75	314.2	7	13.8	43.2	13.7	43.38	13.8	+0.18	+257.1	0	0
'26/03/05	62.3	+1.4	+2.3	80.92	501.2	15	18.5	92.68	18.5	93.06	18.6	+0.38	+253.3	0	0
'26/03/04	60.9	-2.2	-3.49	117.2	714.4	25	21.3	152.3	21.3	153	21.4	+0.66	+264	0	0
'26/03/03	63.1	0	0	140.4	890.5	36	25.6	227.3	25.5	229.5	25.8	+2.13	+591.7	0	0
'26/03/02	63.1	-0.6	-0.94	128.1	812.8	34	26.5	215.7	26.5	216.2	26.6	+0.51	+150	0	0
'26/02/26	63.7	+0.6	+0.95	132.2	843.5	33	25	210.4	24.9	209.9	24.9	-0.46	-139.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/25	63.1	+0.8	+1.28	137.8	866	36	26.1	225.9	26.1	226.1	26.1	+0.23	+63.89	0	0
'26/02/24	62.3	-0.2	-0.32	114.7	714.5	7	6.1	43.55	6.09	43.72	6.12	+0.17	+242.9	0	0
'26/02/23	62.5	+0.7	+1.13	126.4	792.6	15	11.9	93.41	11.8	93.65	11.8	+0.24	+160	0	0
'26/02/11	61.8	+0.3	+0.49	153.5	945	36	23.4	221.2	23.4	223.9	23.7	+2.67	+741.7	0	0
'26/02/10	61.5	-0.1	-0.16	96.78	596.3	10	10.3	61.48	10.3	61.7	10.3	+0.22	+220	0	0
'26/02/09	61.6	-0.9	-1.44	100.5	623.3	11	10.9	68.42	11	68.59	11	+0.17	+154.5	0	0
'26/02/06	62.5	-0.8	-1.26	140.6	872.2	53	37.7	328.5	37.7	330	37.8	+1.57	+296.2	0	0
'26/02/05	63.3	+0.7	+1.12	150.4	954.4	42	27.9	266	27.9	267.5	28	+1.54	+366.7	0	0
'26/02/04	62.6	+1	+1.62	90.6	567.4	21	23.2	131.4	23.2	131.8	23.2	+0.46	+219	0	0
'26/02/03	61.6	+0.1	+0.16	102.7	635.3	29	28.2	179.3	28.2	179.1	28.2	-0.21	-72.41	0	0
'26/02/02	61.5	-1.3	-2.07	118.9	735.7	19	16	117.6	16	117.6	16	+0.03	+15.79	0	0
'26/01/30	62.8	-0.7	-1.1	190.1	1,188	26	13.7	162.2	13.6	162.7	13.7	+0.5	+192.3	0	0
'26/01/29	63.5	-0.5	-0.78	153.7	978.7	33	21.5	210.5	21.5	210.2	21.5	-0.26	-78.79	0	0
'26/01/28	64	-0.6	-0.93	206.1	1,321	30	14.6	192.2	14.6	193.2	14.6	+0.96	+320	0	0
'26/01/27	64.6	-1.2	-1.82	208.3	1,353	13	6.24	84.66	6.26	84.85	6.27	+0.19	+146.2	0	0
'26/01/26	65.8	+0.2	+0.3	83.06	544.2	12	14.4	78.53	14.4	78.62	14.4	+0.09	+75	0	0
'26/01/23	65.6	-0.4	-0.61	110	726	25	22.7	165.6	22.8	165	22.7	-0.68	-272	0	0
'26/01/22	66	+1.1	+1.69	245.5	1,616	46	18.7	301.7	18.7	302.3	18.7	+0.6	+130.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/21	64.9	-1.1	-1.67	373.2	2,424	27	7.24	175.8	7.25	175.5	7.24	-0.26	-96.3	0	0
'26/01/20	66	+0.2	+0.3	139	919.1	17	12.2	112.4	12.2	112.5	12.2	+0.11	+64.71	0	0
'26/01/19	65.8	+0.5	+0.77	297	1,965	67	22.6	441.2	22.5	443.4	22.6	+2.19	+326.9	0	0
'26/01/16	65.3	-0.1	-0.15	123.1	805.4	18	14.6	117.8	14.6	118	14.7	+0.24	+133.3	0	0
'26/01/15	65.4	-0.6	-0.91	154.7	1,012	21	13.6	137.4	13.6	137.6	13.6	+0.18	+85.71	0	0
'26/01/14	66	+0.9	+1.38	102.6	675	19	18.5	124.9	18.5	125	18.5	+0.1	+52.63	0	0
'26/01/13	65.1	-1	-1.51	388.3	2,539	65	16.7	425	16.7	425.1	16.7	+0.12	+18.46	0	0
'26/01/12	66.1	-1.3	-1.93	457.1	3,028	24	5.25	159.3	5.26	159.5	5.27	+0.27	+112.5	0	0
'26/01/09	67.4	+0.7	+1.05	151.2	1,013	44	29.1	295.1	29.1	293.9	29	-1.21	-275	0	0
'26/01/08	66.7	-0.6	-0.89	79.66	532.4	11	13.8	73.66	13.8	73.82	13.9	+0.16	+145.5	0	0
'26/01/07	67.3	+0.5	+0.75	198.8	1,334	40	20.1	267.7	20.1	268.8	20.1	+1.12	+280	0	0
'26/01/06	66.8	+0.3	+0.45	176.7	1,181	36	20.4	240.4	20.3	241	20.4	+0.67	+186.1	0	0
'26/01/05	66.5	-1.2	-1.77	353.5	2,352	81	22.9	540.1	23	540.2	23	+0.11	+13.58	0	0
'26/01/02	67.7	+1.2	+1.8	187	1,263	34	18.2	228.7	18.1	230.3	18.2	+1.55	+455.9	0	0
'25/12/31	66.5	-0.3	-0.45	111	738.5	19	17.1	126.2	17.1	126.6	17.1	+0.36	+189.5	0	0
'25/12/30	66.8	-0.8	-1.18	165.3	1,104	11	6.66	73.49	6.66	73.62	6.67	+0.13	+118.2	0	0
'25/12/29	67.6	+0.4	+0.6	63.11	426.3	2	3.17	13.49	3.16	13.52	3.17	+0.03	+150	0	0
'25/12/26	67.2	-0.8	-1.18	175.3	1,180	51	29.1	343.2	29.1	344.5	29.2	+1.25	+245.1	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/24	68	-0.4	-0.58	199.8	1,371	43	21.5	295.5	21.5	296.8	21.6	+1.37	+318.6	0	0
'25/12/23	68.4	-0.2	-0.29	101.4	692.4	15	14.8	102.4	14.8	102.6	14.8	+0.23	+153.3	0	0
'25/12/22	68.6	+0.1	+0.15	146.3	1,004	25	17.1	171.5	17.1	172.1	17.1	+0.59	+236	0	0
'25/12/19	68.5	+0.7	+1.03	390.1	2,685	151	38.7	1,040	38.7	1,040	38.7	+0.3	+19.87	0	0
'25/12/18	67.8	+0.5	+0.74	232.9	1,583	72	30.9	490.1	31	490.3	31	+0.25	+34.72	0	0
'25/12/17	67.3	+0.7	+1.05	187.9	1,261	31	16.5	207.9	16.5	207.7	16.5	-0.21	-67.74	0	0
'25/12/16	66.6	-0.5	-0.75	295.9	1,956	47	15.9	311.5	15.9	311.5	15.9	+0.07	+14.89	0	0
'25/12/15	67.1	-0.2	-0.3	173.3	1,157	54	31.2	360.8	31.2	360.9	31.2	+0.08	+14.81	0	0
'25/12/12	67.3	+0.4	+0.6	182.5	1,228	44	24.1	296.8	24.2	295.6	24.1	-1.22	-277.3	0	0
'25/12/11	66.9	+0.4	+0.6	165.2	1,106	18	10.9	120.6	10.9	120.2	10.9	-0.32	-177.8	0	0
'25/12/10	66.5	-0.7	-1.04	275	1,836	31	11.3	207.5	11.3	207.3	11.3	-0.2	-64.52	0	0
'25/12/09	67.2	-0.5	-0.74	220.3	1,477	18	8.17	120.7	8.17	121	8.19	+0.31	+172.2	0	0
'25/12/08	67.7	-0.8	-1.17	227.5	1,541	16	7.03	108.6	7.05	108.9	7.06	+0.26	+162.5	0	0
'25/12/05	68.5	-0.4	-0.58	152.8	1,051	30	19.6	207.1	19.7	207.3	19.7	+0.21	+70	0	0
'25/12/04	68.9	0	0	82.51	567.2	4	4.85	27.61	4.87	27.63	4.87	+0.02	+50	0	0
'25/12/03	68.9	+0.1	+0.15	115.5	797.9	19	16.5	131.3	16.5	131.2	16.4	-0.13	-68.42	0	0
'25/12/02	68.8	-1.2	-1.71	166.8	1,159	30	18	209.5	18.1	208.4	18	-1.12	-373.3	0	0
'25/12/01	70	+0.3	+0.43	152.3	1,062	30	19.7	209.6	19.7	209.3	19.7	-0.25	-83.33	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/28	69.7	+0.6	+0.87	124	860.1	23	18.5	159.5	18.5	159.4	18.5	-0.09	-39.13	0	0
'25/11/27	69.1	+0.9	+1.32	258.9	1,794	109	42.1	756.2	42.1	754.9	42.1	-1.28	-117.4	0	0
'25/11/26	68.2	0	0	302.7	2,083	70	23.1	482.1	23.1	481.2	23.1	-0.86	-122.9	0	0
'25/11/25	68.2	+1.4	+2.1	230	1,553	38	16.5	256.4	16.5	256.4	16.5	+0.08	+21.05	0	0
'25/11/24	66.8	-2	-2.91	593.1	3,999	99	16.7	671.4	16.8	669	16.7	-2.35	-237.4	0	0
'25/11/21	68.8	-1.1	-1.57	928.3	6,571	463	49.9	3,293	50.1	3,292	50.1	-0.35	-7.559	3	0.32
'25/11/20	69.9	+0.4	+0.58	312.1	2,187	82	26.3	575	26.3	575.2	26.3	+0.22	+26.83	0	0
'25/11/19	69.5	-2.6	-3.61	530.6	3,752	186	35.1	1,323	35.3	1,322	35.2	-1.14	-61.29	0	0
'25/11/18	72.1	-4.7	-6.12	832.1	6,127	281	33.8	2,069	33.8	2,070	33.8	+1.54	+54.8	0	0
'25/11/17	76.8	+0.9	+1.19	3,338	26,630	1,464	43.9	11,705	44	11,614	43.6	-90.67	-619.3	8	0.24
'25/11/14	75.9	+6.9	+10	1,569	11,683	501	31.9	3,687	31.6	3,737	32	+49.92	+996.4	0	0
'25/11/13	69	+1.6	+2.37	150.5	1,035	27	17.9	185.2	17.9	185.5	17.9	+0.29	+107.4	0	0
'25/11/12	67.4	+1.6	+2.43	92.15	618.3	24	26	160.8	26	161.1	26.1	+0.27	+112.5	0	0
'25/11/11	65.8	-0.6	-0.9	144.3	965.1	42	29.1	282.3	29.3	282	29.2	-0.35	-83.33	0	0
'25/11/10	66.4	-0.8	-1.19	92.25	612.4	17	18.4	112.9	18.4	112.9	18.4	-0.03	-17.65	0	0
'25/11/07	67.2	-0.8	-1.18	99.69	668.7	23	23.1	154.2	23.1	154.4	23.1	+0.2	+86.96	0	0
'25/11/06	68	+0.4	+0.59	115.6	786.1	20	17.3	136	17.3	136	17.3	-0.09	-45	0	0
'25/11/05	67.6	-0.9	-1.31	190.4	1,283	83	43.6	559	43.6	559.4	43.6	+0.34	+40.96	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/04	68.5	-1.5	-2.14	139.5	961.8	13	9.32	89.62	9.32	89.81	9.34	+0.19	+146.2	0	0
'25/11/03	70	+0.6	+0.86	61.25	427.6	16	26.1	111.5	26.1	111.8	26.2	+0.38	+237.5	0	0
'25/10/31	69.4	+0.1	+0.14	91.35	634.2	26	28.5	180.3	28.4	180.8	28.5	+0.58	+223.1	0	0
'25/10/30	69.3	-0.1	-0.14	126.8	875.9	22	17.3	151.9	17.3	151.9	17.3	0	0	0	0
'25/10/29	69.4	-0.9	-1.28	177.2	1,237	20	11.3	140.5	11.4	140.1	11.3	-0.46	-230	0	0
'25/10/28	70.3	-1.4	-1.95	222.4	1,563	42	18.9	295.4	18.9	296	18.9	+0.55	+131	0	0
'25/10/27	71.7	+1.5	+2.14	186.6	1,331	43	23	305.8	23	306.8	23	+1.01	+234.9	0	0

2364 倫飛 / 現股當沖(日)

2364 倫飛

新聞及公告

2364 倫飛 現股當沖

2364 倫飛 現股當沖 與 日K線圖

2364 倫飛現股當沖

2364 倫飛現股當沖與日K線圖