5230
20.7
TWD-0.10 (-0.48%)
2025.05.22收盤
雷笛克光學－現股當沖
雷笛克光學最新現股當沖狀況
整理雷笛克光學最新(2025/05/22) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的3.03%。當日現股當沖之總損益為-200元、每張平均損益則為-100元。
開盤價
20.8
收盤價
20.7
當日範圍
20.6 - 21
成交張數
66
開盤價(昨)
20.65
收盤價(昨)
20.8
昨日範圍
20.65 - 21.15
成交張數(昨)
150
成交金額
136.96萬
成交金額(昨)
313.82萬
52週範圍
16.9 - 43.8
發行股數
5737萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
20.8
收盤價
20.7
成交張數
66
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(%) | ||||||
| 2025/05/22 | 20.7 | -0.1 | -0.48 | 66 | 136.96 | 2 | 3.03 | 4.16 | 3.04 | 4.14 | 3.02 | -0.02 | -100 | 0 | 0 |
| 2025/05/21 | 20.8 | +0.15 | +0.73 | 150 | 313.81 | 25 | 16.67 | 52.32 | 16.67 | 52.22 | 16.64 | -0.1 | -42 | 0 | 0 |
| 2025/05/20 | 20.65 | -0.05 | -0.24 | 123 | 255.85 | 23 | 18.7 | 47.7 | 18.64 | 47.98 | 18.75 | +0.29 | +126.09 | 0 | 0 |
| 2025/05/19 | 20.7 | -0.2 | -0.96 | 92 | 191.75 | 10 | 10.87 | 20.89 | 10.9 | 20.84 | 10.87 | -0.05 | -50 | 0 | 0 |
| 2025/05/16 | 20.9 | -0.05 | -0.24 | 155 | 323.46 | 18 | 11.61 | 37.52 | 11.6 | 37.72 | 11.66 | +0.2 | +113.89 | 0 | 0 |
| 2025/05/15 | 20.95 | -0.1 | -0.48 | 107 | 223.62 | 3 | 2.8 | 6.29 | 2.81 | 6.33 | 2.83 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/14 | 21.05 | -0.15 | -0.71 | 182 | 384.87 | 18 | 9.89 | 38.01 | 9.87 | 38.14 | 9.91 | +0.14 | +75 | 0 | 0 |
| 2025/05/13 | 21.2 | -0.15 | -0.7 | 149 | 320.44 | 23 | 15.44 | 49.45 | 15.43 | 49.79 | 15.54 | +0.34 | +145.65 | 0 | 0 |
| 2025/05/12 | 21.35 | +0.05 | +0.23 | 105 | 223.95 | 13 | 12.38 | 27.71 | 12.37 | 27.86 | 12.44 | +0.15 | +119.23 | 0 | 0 |
| 2025/05/09 | 21.3 | +0 | +0 | 87 | 185.04 | 10 | 11.49 | 21.32 | 11.52 | 21.45 | 11.59 | +0.12 | +120 | 0 | 0 |
| 2025/05/08 | 21.3 | +0.45 | +2.16 | 84 | 178.07 | 8 | 9.52 | 16.89 | 9.49 | 16.99 | 9.54 | +0.1 | +125 | 0 | 0 |
| 2025/05/07 | 20.85 | -0.05 | -0.24 | 37 | 77.92 | 3 | 8.11 | 6.26 | 8.04 | 6.42 | 8.23 | +0.15 | +500 | 0 | 0 |
| 2025/05/06 | 20.9 | +0.2 | +0.97 | 70 | 145.85 | 6 | 8.57 | 12.39 | 8.5 | 12.56 | 8.61 | +0.17 | +283.33 | 0 | 0 |
| 2025/05/05 | 20.7 | -1 | -4.61 | 182 | 381.77 | 36 | 19.78 | 75.52 | 19.78 | 76.33 | 20 | +0.82 | +227.78 | 0 | 0 |
| 2025/05/02 | 21.7 | +0.15 | +0.7 | 116 | 252.28 | 20 | 17.24 | 43.4 | 17.2 | 43.67 | 17.31 | +0.28 | +140 | 0 | 0 |
| 2025/04/30 | 21.55 | -0.25 | -1.15 | 174 | 376.81 | 19 | 10.92 | 41.2 | 10.93 | 41.49 | 11.01 | +0.29 | +152.63 | 0 | 0 |
| 2025/04/29 | 21.8 | +1.15 | +5.57 | 847 | 1,866.8 | 471 | 55.61 | 1,041.43 | 55.79 | 1,040.57 | 55.74 | -0.86 | -18.37 | 1 | 0.12 |
| 2025/04/28 | 20.65 | +0 | +0 | 84 | 174.22 | 7 | 8.33 | 14.54 | 8.34 | 14.5 | 8.32 | -0.04 | -50 | 0 | 0 |
| 2025/04/25 | 20.65 | +0.25 | +1.23 | 168 | 347.36 | 23 | 13.69 | 47.6 | 13.7 | 47.63 | 13.71 | +0.03 | +13.04 | 0 | 0 |
| 2025/04/24 | 20.4 | +0.1 | +0.49 | 113 | 232.01 | 8 | 7.08 | 16.38 | 7.06 | 16.48 | 7.1 | +0.1 | +131.25 | 0 | 0 |
| 2025/04/23 | 20.3 | +0.2 | +1 | 138 | 281.19 | 14 | 10.14 | 28.37 | 10.09 | 28.53 | 10.15 | +0.16 | +114.29 | 0 | 0 |
| 2025/04/22 | 20.1 | +0.05 | +0.25 | 60 | 121.1 | 17 | 28.33 | 34.23 | 28.27 | 34.34 | 28.36 | +0.1 | +61.76 | 0 | 0 |
| 2025/04/21 | 20.05 | -0.5 | -2.43 | 152 | 305.67 | 35 | 23.03 | 70.39 | 23.03 | 70.62 | 23.1 | +0.23 | +67.14 | 0 | 0 |
| 2025/04/18 | 20.55 | +0.15 | +0.74 | 136 | 281.49 | 19 | 13.97 | 39.34 | 13.98 | 39.45 | 14.01 | +0.1 | +52.63 | 0 | 0 |
| 2025/04/17 | 20.4 | -0.05 | -0.24 | 148 | 301.9 | 41 | 27.7 | 83.25 | 27.57 | 83.82 | 27.76 | +0.57 | +140.24 | 0 | 0 |
| 2025/04/16 | 20.45 | +0.05 | +0.25 | 143 | 292.89 | 43 | 30.07 | 88.11 | 30.08 | 88.42 | 30.19 | +0.31 | +72.09 | 0 | 0 |
| 2025/04/15 | 20.4 | +0.65 | +3.29 | 355 | 727.54 | 94 | 26.48 | 192.33 | 26.44 | 192.93 | 26.52 | +0.59 | +63.3 | 0 | 0 |
| 2025/04/14 | 19.75 | +0.3 | +1.54 | 403 | 807.02 | 134 | 33.25 | 267.76 | 33.18 | 269.25 | 33.36 | +1.5 | +111.57 | 1 | 0.25 |
| 2025/04/11 | 19.45 | +0.9 | +4.85 | 447 | 839.48 | 104 | 23.27 | 190.46 | 22.69 | 196.85 | 23.45 | +6.39 | +614.9 | 0 | 0 |
| 2025/04/10 | 18.55 | +1.65 | +9.76 | 447 | 822.07 | 60 | 13.42 | 109.36 | 13.3 | 109.89 | 13.37 | +0.53 | +88.33 | 1 | 0.22 |
| 2025/04/09 | 16.9 | -1.85 | -9.87 | 873 | 1,479.33 | 70 | 8.02 | 119.43 | 8.07 | 119.68 | 8.09 | +0.25 | +35.71 | 0 | 0 |
| 2025/04/08 | 18.75 | -2.05 | -9.86 | 486 | 911.92 | 8 | 1.65 | 15.04 | 1.65 | 15.01 | 1.65 | -0.04 | -43.75 | 0 | 0 |
| 2025/04/07 | 20.8 | -2.3 | -9.96 | 25 | 52.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23.1 | +0.55 | +2.44 | 152 | 351 | 36 | 23.61 | 82.88 | 23.61 | 82.92 | 23.63 | +0.05 | +13.89 | 0 | 0 |
| 2025/04/01 | 22.55 | +0.65 | +2.97 | 148 | 334.19 | 18 | 12.15 | 40.59 | 12.15 | 40.66 | 12.17 | +0.07 | +38.89 | 0 | 0 |
| 2025/03/31 | 21.9 | -2.4 | -9.88 | 691 | 1,540.07 | 123 | 17.79 | 273.38 | 17.75 | 274.55 | 17.83 | +1.17 | +95.12 | 0 | 0 |
| 2025/03/28 | 24.3 | -0.85 | -3.38 | 242 | 591.66 | 22 | 9.11 | 54.24 | 9.17 | 54.13 | 9.15 | -0.12 | -52.27 | 0 | 0 |
| 2025/03/27 | 25.15 | +0.5 | +2.03 | 164 | 411.57 | 29 | 17.68 | 72.6 | 17.64 | 72.83 | 17.7 | +0.23 | +81.03 | 0 | 0 |
| 2025/03/26 | 24.65 | -0.05 | -0.2 | 156 | 387.22 | 31 | 19.9 | 77.12 | 19.92 | 77.25 | 19.95 | +0.14 | +43.55 | 0 | 0 |
| 2025/03/25 | 24.7 | -0.2 | -0.8 | 93 | 231.05 | 11 | 11.83 | 27.36 | 11.84 | 27.49 | 11.9 | +0.12 | +113.64 | 0 | 0 |
| 2025/03/24 | 24.9 | -0.35 | -1.39 | 98 | 246.19 | 9 | 9.21 | 22.73 | 9.23 | 22.62 | 9.19 | -0.11 | -122.22 | 0 | 0 |
| 2025/03/21 | 25.25 | -0.25 | -0.98 | 79 | 199.93 | 9 | 11.38 | 22.82 | 11.41 | 22.75 | 11.38 | -0.07 | -77.78 | 0 | 0 |
| 2025/03/20 | 25.5 | +0.4 | +1.59 | 92 | 234.65 | 21 | 22.74 | 53.19 | 22.67 | 53.53 | 22.82 | +0.34 | +164.29 | 0 | 0 |
| 2025/03/19 | 25.1 | -0.4 | -1.57 | 155 | 394 | 30 | 19.36 | 76.47 | 19.41 | 76.5 | 19.42 | +0.03 | +8.33 | 0 | 0 |
| 2025/03/18 | 25.5 | +0.15 | +0.59 | 56 | 142.39 | 8 | 14.35 | 20.46 | 14.37 | 20.46 | 14.37 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 25.35 | +0 | +0 | 111 | 281.22 | 18 | 16.24 | 45.74 | 16.27 | 45.7 | 16.25 | -0.04 | -22.22 | 0 | 0 |
| 2025/03/14 | 25.35 | +0.35 | +1.4 | 146 | 366.79 | 23 | 15.8 | 57.78 | 15.75 | 58.05 | 15.83 | +0.27 | +117.39 | 0 | 0 |
| 2025/03/13 | 25 | -0.15 | -0.6 | 213 | 542.04 | 98 | 45.99 | 251.09 | 46.32 | 248.78 | 45.9 | -2.31 | -235.2 | 0 | 0 |
| 2025/03/12 | 25.15 | +0.7 | +2.86 | 126 | 317.24 | 21 | 16.64 | 52.61 | 16.58 | 52.72 | 16.62 | +0.1 | +50 | 0 | 0 |
| 2025/03/11 | 24.45 | -0.85 | -3.36 | 224 | 548.7 | 67 | 29.94 | 163.41 | 29.78 | 165.34 | 30.13 | +1.94 | +288.81 | 0 | 0 |
| 2025/03/10 | 25.3 | +0.1 | +0.4 | 68 | 173.69 | 16 | 23.37 | 40.55 | 23.34 | 40.66 | 23.41 | +0.11 | +68.75 | 0 | 0 |
| 2025/03/07 | 25.2 | -0.65 | -2.51 | 188 | 478.46 | 45 | 23.97 | 114.1 | 23.85 | 115.64 | 24.17 | +1.53 | +341.11 | 0 | 0 |
| 2025/03/06 | 25.85 | -0.65 | -2.45 | 172 | 449.54 | 29 | 16.88 | 75.65 | 16.83 | 76.2 | 16.95 | +0.56 | +191.38 | 0 | 0 |
| 2025/03/05 | 26.5 | +0.4 | +1.53 | 101 | 265.89 | 19 | 18.83 | 50.1 | 18.84 | 50.08 | 18.83 | -0.03 | -13.16 | 0 | 0 |
| 2025/03/04 | 26.1 | +0.25 | +0.97 | 174 | 450.27 | 57 | 32.74 | 147.06 | 32.66 | 147.57 | 32.77 | +0.52 | +90.35 | 0 | 0 |
| 2025/03/03 | 25.85 | -0.7 | -2.64 | 174 | 450.74 | 45 | 25.82 | 116 | 25.74 | 117.54 | 26.08 | +1.53 | +341.11 | 0 | 0 |
| 2025/02/27 | 26.55 | -0.55 | -2.03 | 207 | 555.9 | 33 | 15.96 | 88.9 | 15.99 | 89.06 | 16.02 | +0.17 | +50 | 0 | 0 |
| 2025/02/26 | 27.1 | +0.1 | +0.37 | 295 | 798.92 | 108 | 36.56 | 291.43 | 36.48 | 293 | 36.68 | +1.57 | +145.83 | 0 | 0 |
| 2025/02/25 | 27 | -0.75 | -2.7 | 397 | 1,084.01 | 100 | 25.17 | 273.57 | 25.24 | 272.98 | 25.18 | -0.59 | -59 | 0 | 0 |
| 2025/02/24 | 27.75 | -0.85 | -2.97 | 312 | 874.19 | 84 | 26.97 | 235.87 | 26.98 | 235.61 | 26.95 | -0.26 | -30.95 | 1 | 0.32 |
| 2025/02/21 | 28.6 | +0.5 | +1.78 | 2,981 | 8,738.55 | 1,590 | 53.34 | 4,662.54 | 53.36 | 4,662.21 | 53.35 | -0.33 | -2.08 | 15 | 0.5 |
| 2025/02/20 | 28.1 | +0.85 | +3.12 | 606 | 1,697.05 | 110 | 18.14 | 306.65 | 18.07 | 308.17 | 18.16 | +1.51 | +137.73 | 0 | 0 |
| 2025/02/19 | 27.25 | +0.75 | +2.83 | 395 | 1,071.23 | 119 | 30.15 | 320.91 | 29.96 | 324.85 | 30.32 | +3.94 | +330.67 | 0 | 0 |
| 2025/02/18 | 26.5 | +0.15 | +0.57 | 166 | 437.94 | 43 | 25.94 | 113.56 | 25.93 | 113.73 | 25.97 | +0.17 | +38.37 | 0 | 0 |
| 2025/02/17 | 26.35 | +0.65 | +2.53 | 138 | 359.68 | 14 | 10.16 | 36.53 | 10.16 | 36.62 | 10.18 | +0.09 | +64.29 | 1 | 0.73 |
| 2025/02/14 | 25.7 | +0.15 | +0.59 | 166 | 426.53 | 31 | 18.71 | 79.72 | 18.69 | 80.11 | 18.78 | +0.39 | +125.81 | 0 | 0 |
| 2025/02/13 | 25.55 | +0.75 | +3.02 | 134 | 340.7 | 29 | 21.63 | 73.6 | 21.6 | 73.75 | 21.65 | +0.15 | +51.72 | 0 | 0 |
| 2025/02/12 | 24.8 | +0 | +0 | 154 | 385.85 | 36 | 23.31 | 90.3 | 23.4 | 90.08 | 23.35 | -0.21 | -58.33 | 0 | 0 |
| 2025/02/11 | 24.8 | -0.75 | -2.94 | 161 | 407.27 | 30 | 18.58 | 75.92 | 18.64 | 75.55 | 18.55 | -0.36 | -121.67 | 0 | 0 |
| 2025/02/10 | 25.55 | -0.15 | -0.58 | 176 | 445.8 | 54 | 30.68 | 136.59 | 30.64 | 138.13 | 30.98 | +1.53 | +284.26 | 0 | 0 |
| 2025/02/07 | 25.7 | -0.15 | -0.58 | 71 | 182.09 | 10 | 14.18 | 25.77 | 14.15 | 25.86 | 14.2 | +0.1 | +100 | 0 | 0 |
| 2025/02/06 | 25.85 | +0.15 | +0.58 | 138 | 357.25 | 38 | 27.44 | 98.03 | 27.44 | 98.11 | 27.46 | +0.09 | +22.37 | 0 | 0 |
| 2025/02/05 | 25.7 | +1.55 | +6.42 | 168 | 422.71 | 31 | 18.46 | 77.45 | 18.32 | 78.44 | 18.56 | +0.98 | +317.74 | 0 | 0 |
| 2025/02/04 | 24.15 | +0.05 | +0.21 | 77 | 187.04 | 14 | 18.13 | 33.97 | 18.16 | 34.04 | 18.2 | +0.07 | +53.57 | 0 | 0 |
| 2025/02/03 | 24.1 | -1.05 | -4.17 | 319 | 768.72 | 82 | 25.73 | 197.35 | 25.67 | 199.6 | 25.97 | +2.25 | +274.39 | 0 | 0 |
| 2025/01/22 | 25.15 | -0.2 | -0.79 | 142 | 358.67 | 12 | 8.44 | 30.23 | 8.43 | 30.3 | 8.45 | +0.07 | +58.33 | 0 | 0 |
| 2025/01/21 | 25.35 | +0.1 | +0.4 | 117 | 298.08 | 24 | 20.44 | 61.08 | 20.49 | 61.1 | 20.5 | +0.02 | +8.33 | 0 | 0 |
| 2025/01/20 | 25.25 | +0.1 | +0.4 | 123 | 311.4 | 25 | 20.31 | 63.05 | 20.25 | 63.13 | 20.27 | +0.08 | +32 | 0 | 0 |
| 2025/01/17 | 25.15 | -0.1 | -0.4 | 102 | 256.45 | 13 | 12.79 | 32.8 | 12.79 | 32.8 | 12.79 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 25.25 | -0.25 | -0.98 | 127 | 326.71 | 37 | 29.17 | 95.67 | 29.28 | 95.02 | 29.08 | -0.66 | -178.38 | 0 | 0 |
| 2025/01/15 | 25.5 | +0.1 | +0.39 | 181 | 461.39 | 52 | 28.76 | 132.5 | 28.72 | 133.23 | 28.88 | +0.73 | +141.35 | 0 | 0 |
| 2025/01/14 | 25.4 | +0.4 | +1.6 | 315 | 791.25 | 45 | 14.27 | 112.82 | 14.26 | 113.44 | 14.34 | +0.62 | +138.89 | 0 | 0 |
| 2025/01/13 | 25 | -1.4 | -5.3 | 366 | 924.52 | 63 | 17.19 | 159.35 | 17.24 | 159.75 | 17.28 | +0.4 | +62.7 | 0 | 0 |
| 2025/01/10 | 26.4 | -0.1 | -0.38 | 213 | 563.2 | 29 | 13.62 | 76.66 | 13.61 | 76.91 | 13.65 | +0.24 | +84.48 | 0 | 0 |
| 2025/01/09 | 26.5 | -0.8 | -2.93 | 252 | 675.93 | 37 | 14.69 | 99.28 | 14.69 | 100.02 | 14.8 | +0.73 | +197.3 | 0 | 0 |
| 2025/01/08 | 27.3 | -0.6 | -2.15 | 367 | 1,001.93 | 57 | 15.53 | 154.91 | 15.46 | 156.53 | 15.62 | +1.61 | +282.46 | 0 | 0 |
| 2025/01/07 | 27.9 | -0.3 | -1.06 | 141 | 397.18 | 15 | 10.6 | 42.14 | 10.61 | 42.25 | 10.64 | +0.11 | +73.33 | 0 | 0 |
| 2025/01/06 | 28.2 | +0.2 | +0.71 | 141 | 397.7 | 31 | 22.01 | 87.58 | 22.02 | 87.58 | 22.02 | +0.01 | +1.61 | 0 | 0 |
| 2025/01/03 | 28 | -0.3 | -1.06 | 196 | 554.71 | 40 | 20.37 | 113.77 | 20.51 | 113.55 | 20.47 | -0.21 | -53.75 | 0 | 0 |
| 2025/01/02 | 28.3 | -0.25 | -0.88 | 157 | 448.33 | 46 | 29.33 | 131.62 | 29.36 | 131.75 | 29.39 | +0.12 | +27.17 | 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。
