5230
19.5
TWD+0.05 (0.26%)
2025.07.16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(2025/07/16) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的17.07%。當日現股當沖之總損益為+2,350元、每張平均損益則為+84元。
開盤價
19.6
收盤價
19.5
當日範圍
19.3 - 19.85
成交張數
164
開盤價(昨)
19.45
收盤價(昨)
19.45
昨日範圍
19.3 - 19.75
成交張數(昨)
165
成交金額
322.28萬
成交金額(昨)
321.24萬
52週範圍
16.9 - 38.55
發行股數
5737萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
19.6
收盤價
19.5
成交張數
164
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(%) | ||||||
| 2025/07/16 | 19.5 | +0.05 | +0.26 | 164 | 322.27 | 28 | 17.07 | 54.8 | 17 | 55.03 | 17.08 | +0.23 | +83.93 | 0 | 0 |
| 2025/07/15 | 19.45 | +0.25 | +1.3 | 165 | 321.24 | 22 | 13.33 | 42.97 | 13.37 | 42.88 | 13.35 | -0.08 | -36.36 | 0 | 0 |
| 2025/07/14 | 19.2 | -0.2 | -1.03 | 54 | 104.3 | 10 | 18.52 | 19.33 | 18.53 | 19.33 | 18.53 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 19.4 | +0.05 | +0.26 | 65 | 126.26 | 16 | 24.62 | 30.93 | 24.5 | 31.11 | 24.64 | +0.17 | +109.38 | 0 | 0 |
| 2025/07/10 | 19.35 | -0.2 | -1.02 | 157 | 304.91 | 30 | 19.11 | 58.35 | 19.14 | 58.28 | 19.11 | -0.07 | -23.33 | 1 | 0.64 |
| 2025/07/09 | 19.55 | -0.15 | -0.76 | 92 | 180.52 | 14 | 15.22 | 27.45 | 15.21 | 27.55 | 15.26 | +0.1 | +67.86 | 0 | 0 |
| 2025/07/08 | 19.7 | +0.05 | +0.25 | 156 | 306.43 | 54 | 34.62 | 106.08 | 34.62 | 106.39 | 34.72 | +0.31 | +57.41 | 0 | 0 |
| 2025/07/07 | 19.65 | -0.35 | -1.75 | 107 | 211.96 | 35 | 32.71 | 69.42 | 32.75 | 69.27 | 32.68 | -0.14 | -41.43 | 0 | 0 |
| 2025/07/04 | 20 | -0.25 | -1.23 | 140 | 282.55 | 13 | 9.29 | 26.41 | 9.35 | 26.37 | 9.33 | -0.04 | -34.62 | 0 | 0 |
| 2025/07/03 | 20.25 | +0 | +0 | 88 | 178.84 | 14 | 15.91 | 28.45 | 15.9 | 28.47 | 15.92 | +0.03 | +17.86 | 0 | 0 |
| 2025/07/02 | 20.25 | +0.15 | +0.75 | 122 | 246.34 | 9 | 7.38 | 18.12 | 7.36 | 18.27 | 7.42 | +0.15 | +172.22 | 0 | 0 |
| 2025/07/01 | 20.1 | -0.7 | -0.92 | 172 | 349.96 | 29 | 16.86 | 59.1 | 16.89 | 58.59 | 16.74 | -0.51 | -175.86 | 1 | 0.58 |
| 2025/06/30 | 20.8 | +0.1 | +0.48 | 348 | 740.42 | 125 | 35.92 | 267.8 | 36.17 | 264.44 | 35.72 | -3.35 | -268.4 | 0 | 0 |
| 2025/06/27 | 20.7 | -0.35 | -1.66 | 191 | 397.37 | 27 | 14.14 | 56.31 | 14.17 | 56.15 | 14.13 | -0.17 | -61.11 | 0 | 0 |
| 2025/06/26 | 21.05 | +0.1 | +0.48 | 125 | 263.54 | 18 | 14.4 | 38.01 | 14.42 | 37.9 | 14.38 | -0.1 | -58.33 | 0 | 0 |
| 2025/06/25 | 20.95 | +0.1 | +0.48 | 131 | 275.77 | 21 | 16.03 | 44.24 | 16.04 | 44.16 | 16.01 | -0.09 | -40.48 | 0 | 0 |
| 2025/06/24 | 20.85 | +0.1 | +0.48 | 128 | 269.62 | 35 | 27.34 | 74 | 27.44 | 73.88 | 27.4 | -0.12 | -34.29 | 0 | 0 |
| 2025/06/23 | 20.75 | +0.45 | +2.22 | 403 | 847.08 | 154 | 38.21 | 322.4 | 38.06 | 324.07 | 38.26 | +1.67 | +108.44 | 0 | 0 |
| 2025/06/20 | 20.3 | -1.05 | -4.92 | 519 | 1,062.15 | 169 | 32.56 | 345.81 | 32.56 | 347.39 | 32.71 | +1.59 | +94.08 | 0 | 0 |
| 2025/06/19 | 21.35 | -0.15 | -0.7 | 566 | 1,247.62 | 229 | 40.46 | 507 | 40.64 | 505.2 | 40.49 | -1.8 | -78.82 | 5 | 0.88 |
| 2025/06/18 | 21.5 | +0 | +0 | 114 | 246.44 | 9 | 7.89 | 19.43 | 7.88 | 19.48 | 7.9 | +0.04 | +50 | 0 | 0 |
| 2025/06/17 | 21.5 | -0.1 | -0.46 | 74 | 160.66 | 23 | 31.08 | 50.1 | 31.19 | 50.18 | 31.23 | +0.07 | +32.61 | 0 | 0 |
| 2025/06/16 | 21.6 | -0.5 | -2.26 | 148 | 323.2 | 24 | 16.22 | 52.3 | 16.18 | 52.44 | 16.23 | +0.14 | +58.33 | 0 | 0 |
| 2025/06/13 | 22.1 | -0.6 | -2.64 | 163 | 363.89 | 44 | 26.99 | 98.47 | 27.06 | 98.14 | 26.97 | -0.34 | -77.27 | 0 | 0 |
| 2025/06/12 | 22.7 | +0.1 | +0.44 | 183 | 415 | 31 | 16.94 | 70.2 | 16.92 | 70.38 | 16.96 | +0.17 | +56.45 | 0 | 0 |
| 2025/06/11 | 22.6 | -0.25 | -1.09 | 184 | 418.49 | 35 | 19.02 | 79.66 | 19.03 | 79.62 | 19.03 | -0.03 | -8.57 | 0 | 0 |
| 2025/06/10 | 22.85 | -0.7 | -2.97 | 179 | 415.28 | 28 | 15.64 | 65.11 | 15.68 | 64.83 | 15.61 | -0.28 | -101.79 | 0 | 0 |
| 2025/06/09 | 23.55 | +0.85 | +3.74 | 385 | 888.01 | 137 | 35.58 | 315.31 | 35.51 | 316.92 | 35.69 | +1.6 | +116.79 | 0 | 0 |
| 2025/06/06 | 22.7 | -0.35 | -1.52 | 209 | 478.21 | 39 | 18.66 | 89.56 | 18.73 | 89.31 | 18.68 | -0.24 | -62.82 | 0 | 0 |
| 2025/06/05 | 23.05 | -0.65 | -2.74 | 271 | 630.68 | 76 | 28.04 | 177.34 | 28.12 | 177.59 | 28.16 | +0.24 | +32.24 | 1 | 0.37 |
| 2025/06/04 | 23.7 | -0.1 | -0.42 | 641 | 1,522.06 | 201 | 31.36 | 478.51 | 31.44 | 479.82 | 31.52 | +1.31 | +65.42 | 1 | 0.16 |
| 2025/06/03 | 23.8 | +0.2 | +0.85 | 1,314 | 3,207.03 | 736 | 56.01 | 1,798.58 | 56.08 | 1,797.91 | 56.06 | -0.67 | -9.1 | 1 | 0.08 |
| 2025/06/02 | 23.6 | -0.9 | -3.67 | 1,454 | 3,452.93 | 845 | 58.12 | 2,004.93 | 58.06 | 2,011.44 | 58.25 | +6.5 | +76.98 | 3 | 0.21 |
| 2025/05/29 | 24.5 | -1.25 | -4.85 | 6,670 | 17,058.82 | 5,000 | 74.96 | 12,809.09 | 75.09 | 12,757.83 | 74.79 | -51.26 | -102.52 | 12 | 0.18 |
| 2025/05/28 | 25.75 | +2.3 | +9.81 | 1,890 | 4,784.52 | 384 | 20.32 | 952.5 | 19.91 | 966.21 | 20.19 | +13.71 | +356.9 | 0 | 0 |
| 2025/05/27 | 23.45 | -0.5 | -2.09 | 1,866 | 4,518.1 | 1,191 | 63.83 | 2,887.44 | 63.91 | 2,879.53 | 63.73 | -7.92 | -66.46 | 1 | 0.05 |
| 2025/05/26 | 23.95 | +1.2 | +5.27 | 3,840 | 9,084.92 | 2,367 | 61.64 | 5,599.4 | 61.63 | 5,613.28 | 61.79 | +13.88 | +58.64 | 21 | 0.55 |
| 2025/05/23 | 22.75 | +2.05 | +9.9 | 961 | 2,170.05 | 80 | 8.32 | 174.93 | 8.06 | 178.28 | 8.22 | +3.35 | +418.75 | 0 | 0 |
| 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 |
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。
