6207
43
TWD+1.10 (2.63%)
2025.06.27收盤
雷科－現股當沖
雷科最新現股當沖狀況
整理雷科最新(2025/06/27) 當沖狀況。整體成交張數為521張，佔整體市場成交張數的39.56%。當日現股當沖之總損益為+7.46萬元、每張平均損益則為+143元。
開盤價
41.9
收盤價
43
當日範圍
41.7 - 43.9
成交張數
1,317
開盤價(昨)
42.45
收盤價(昨)
41.9
昨日範圍
41.9 - 42.75
成交張數(昨)
523
成交金額
5689.62萬
成交金額(昨)
2208.98萬
52週範圍
34.65 - 86
發行股數
7968萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
41.9
收盤價
43
成交張數
1,317
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(%) | ||||||
| 2025/06/30 | 42.55 | -0.45 | -1.05 | 665 | 2,826.47 | 239 | 35.94 | 1,017.09 | 35.98 | 1,017.38 | 35.99 | +0.3 | +12.55 | 1 | 0.15 |
| 2025/06/27 | 43 | +1.1 | +2.63 | 1,317 | 5,689.62 | 521 | 39.56 | 2,245.72 | 39.47 | 2,253.18 | 39.6 | +7.46 | +143.28 | 0 | 0 |
| 2025/06/26 | 41.9 | -0.6 | -1.41 | 523 | 2,208.98 | 157 | 30.02 | 662.4 | 29.99 | 663.99 | 30.06 | +1.58 | +100.64 | 0 | 0 |
| 2025/06/25 | 42.5 | -0.7 | -1.62 | 3,502 | 15,274.55 | 1,982 | 56.6 | 8,670.63 | 56.77 | 8,624.63 | 56.46 | -46 | -232.09 | 2 | 0.06 |
| 2025/06/24 | 43.2 | +3.9 | +9.92 | 1,345 | 5,777.06 | 310 | 23.05 | 1,332.1 | 23.06 | 1,336.12 | 23.13 | +4.02 | +129.68 | 0 | 0 |
| 2025/06/23 | 39.3 | -0.7 | -1.75 | 595 | 2,304.34 | 195 | 32.77 | 752.83 | 32.67 | 755.17 | 32.77 | +2.35 | +120.51 | 0 | 0 |
| 2025/06/20 | 40 | -2.25 | -5.33 | 537 | 2,189.24 | 134 | 24.95 | 548.55 | 25.06 | 544.74 | 24.88 | -3.81 | -284.33 | 0 | 0 |
| 2025/06/19 | 42.25 | +0.5 | +1.2 | 2,385 | 10,249.28 | 1,169 | 49.01 | 5,032.82 | 49.1 | 5,024.62 | 49.02 | -8.2 | -70.1 | 6 | 0.25 |
| 2025/06/18 | 41.75 | +2.85 | +7.33 | 652 | 2,663.75 | 182 | 27.91 | 736.86 | 27.66 | 745.48 | 27.99 | +8.62 | +473.63 | 1 | 0.15 |
| 2025/06/17 | 38.9 | -0.2 | -0.51 | 165 | 646.91 | 42 | 25.45 | 164.84 | 25.48 | 165.07 | 25.52 | +0.23 | +55.95 | 0 | 0 |
| 2025/06/16 | 39.1 | -0.4 | -1.01 | 163 | 637.64 | 45 | 27.61 | 176.02 | 27.6 | 176.09 | 27.62 | +0.07 | +16.67 | 0 | 0 |
| 2025/06/13 | 39.5 | -1.3 | -3.19 | 304 | 1,210.85 | 66 | 21.71 | 263.75 | 21.78 | 262.46 | 21.68 | -1.29 | -195.45 | 0 | 0 |
| 2025/06/12 | 40.8 | -0.1 | -0.24 | 219 | 895.6 | 40 | 18.26 | 162.97 | 18.2 | 163.68 | 18.28 | +0.7 | +176.25 | 0 | 0 |
| 2025/06/11 | 40.9 | -0.3 | -0.73 | 264 | 1,085.53 | 55 | 20.83 | 226.71 | 20.88 | 226.35 | 20.85 | -0.36 | -65.45 | 0 | 0 |
| 2025/06/10 | 41.2 | -0.6 | -1.44 | 692 | 2,845.95 | 247 | 35.69 | 1,015.04 | 35.67 | 1,019.35 | 35.82 | +4.3 | +174.09 | 0 | 0 |
| 2025/06/09 | 41.8 | +1.8 | +4.5 | 1,658 | 6,856.69 | 756 | 45.6 | 3,096.61 | 45.16 | 3,142.53 | 45.83 | +45.91 | +607.34 | 0 | 0 |
| 2025/06/06 | 40 | -0.3 | -0.74 | 80 | 319.43 | 12 | 15 | 47.94 | 15.01 | 48.19 | 15.08 | +0.24 | +204.17 | 0 | 0 |
| 2025/06/05 | 40.3 | +0.25 | +0.62 | 125 | 505.99 | 28 | 22.4 | 113.36 | 22.4 | 113.5 | 22.43 | +0.14 | +51.79 | 0 | 0 |
| 2025/06/04 | 40.05 | +0.55 | +1.39 | 152 | 610.14 | 26 | 17.11 | 104.22 | 17.08 | 104.47 | 17.12 | +0.26 | +98.08 | 0 | 0 |
| 2025/06/03 | 39.5 | +1 | +2.6 | 183 | 727.68 | 79 | 43.17 | 314.35 | 43.2 | 314.44 | 43.21 | +0.09 | +11.39 | 0 | 0 |
| 2025/06/02 | 38.5 | -1.3 | -3.27 | 173 | 666.81 | 50 | 28.9 | 192.23 | 28.83 | 193.03 | 28.95 | +0.81 | +161 | 0 | 0 |
| 2025/05/29 | 39.8 | -0.5 | -1.24 | 169 | 675.47 | 29 | 17.16 | 115.66 | 17.12 | 116.4 | 17.23 | +0.74 | +256.9 | 0 | 0 |
| 2025/05/28 | 40.3 | -1.05 | -2.54 | 183 | 746.45 | 30 | 16.39 | 122.51 | 16.41 | 122.51 | 16.41 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 41.35 | -0.6 | -1.43 | 118 | 492.71 | 30 | 25.42 | 125.17 | 25.41 | 125.26 | 25.42 | +0.09 | +28.33 | 0 | 0 |
| 2025/05/26 | 41.95 | -0.7 | -1.64 | 102 | 429.49 | 12 | 11.76 | 50.49 | 11.76 | 50.75 | 11.82 | +0.26 | +216.67 | 1 | 0.98 |
| 2025/05/23 | 42.65 | +0.3 | +0.71 | 207 | 888.44 | 45 | 21.74 | 193.18 | 21.74 | 193.12 | 21.74 | -0.05 | -11.11 | 1 | 0.48 |
| 2025/05/22 | 42.35 | +0.2 | +0.47 | 185 | 778.03 | 46 | 24.86 | 193.31 | 24.85 | 194 | 24.93 | +0.69 | +148.91 | 0 | 0 |
| 2025/05/21 | 42.15 | +0.35 | +0.84 | 170 | 716.21 | 23 | 13.53 | 96.74 | 13.51 | 97.08 | 13.55 | +0.34 | +147.83 | 0 | 0 |
| 2025/05/20 | 41.8 | -0.4 | -0.95 | 169 | 711.79 | 43 | 25.44 | 181.19 | 25.46 | 181.32 | 25.47 | +0.13 | +30.23 | 0 | 0 |
| 2025/05/19 | 42.2 | -1.35 | -3.1 | 188 | 805.53 | 49 | 26.06 | 209.79 | 26.04 | 210.72 | 26.16 | +0.93 | +189.8 | 1 | 0.53 |
| 2025/05/16 | 43.55 | -0.3 | -0.68 | 185 | 809.54 | 15 | 8.11 | 65.83 | 8.13 | 65.75 | 8.12 | -0.07 | -50 | 0 | 0 |
| 2025/05/15 | 43.85 | -0.6 | -1.35 | 252 | 1,113.39 | 34 | 13.49 | 150.29 | 13.5 | 151.25 | 13.58 | +0.95 | +280.88 | 0 | 0 |
| 2025/05/14 | 44.45 | +0.4 | +0.91 | 274 | 1,215.87 | 41 | 14.96 | 181.39 | 14.92 | 182.25 | 14.99 | +0.86 | +209.76 | 0 | 0 |
| 2025/05/13 | 44.05 | +0.3 | +0.69 | 355 | 1,572.22 | 94 | 26.48 | 416.38 | 26.48 | 417.56 | 26.56 | +1.18 | +125 | 0 | 0 |
| 2025/05/12 | 43.75 | +1.35 | +3.18 | 223 | 968.21 | 40 | 17.94 | 172.67 | 17.83 | 173.56 | 17.93 | +0.89 | +222.5 | 0 | 0 |
| 2025/05/09 | 42.4 | -0.75 | -1.74 | 276 | 1,163.13 | 90 | 32.61 | 379.44 | 32.62 | 380.41 | 32.71 | +0.97 | +107.78 | 0 | 0 |
| 2025/05/08 | 43.15 | +1.85 | +4.48 | 457 | 1,971.07 | 187 | 40.92 | 804.34 | 40.81 | 811.38 | 41.16 | +7.04 | +376.47 | 0 | 0 |
| 2025/05/07 | 41.3 | -0.5 | -1.2 | 123 | 508.82 | 24 | 19.51 | 99.04 | 19.46 | 99.64 | 19.58 | +0.59 | +247.92 | 0 | 0 |
| 2025/05/06 | 41.8 | -0.05 | -0.12 | 164 | 687.88 | 31 | 18.9 | 129.88 | 18.88 | 130.12 | 18.92 | +0.24 | +77.42 | 0 | 0 |
| 2025/05/05 | 41.85 | -1.95 | -4.45 | 283 | 1,192.8 | 91 | 32.16 | 383.31 | 32.14 | 385.81 | 32.34 | +2.5 | +274.18 | 0 | 0 |
| 2025/05/02 | 43.8 | +0.8 | +1.86 | 220 | 960.58 | 70 | 31.82 | 305.62 | 31.82 | 305.88 | 31.84 | +0.26 | +37.14 | 0 | 0 |
| 2025/04/30 | 43 | -0.85 | -1.94 | 847 | 3,783.91 | 362 | 42.74 | 1,618.65 | 42.78 | 1,614.53 | 42.67 | -4.12 | -113.95 | 2 | 0.24 |
| 2025/04/29 | 43.85 | +1.8 | +4.28 | 644 | 2,792.06 | 199 | 30.9 | 858.82 | 30.76 | 869 | 31.12 | +10.18 | +511.31 | 1 | 0.16 |
| 2025/04/28 | 42.05 | -0.1 | -0.24 | 275 | 1,161.94 | 40 | 14.55 | 169.06 | 14.55 | 169.08 | 14.55 | +0.03 | +6.25 | 0 | 0 |
| 2025/04/25 | 42.15 | +0.55 | +1.32 | 882 | 3,735.82 | 380 | 43.08 | 1,608.41 | 43.05 | 1,610.02 | 43.1 | +1.61 | +42.37 | 0 | 0 |
| 2025/04/24 | 41.6 | +1.2 | +2.97 | 953 | 3,942.43 | 500 | 52.47 | 2,061.33 | 52.29 | 2,074.07 | 52.61 | +12.74 | +254.8 | 1 | 0.1 |
| 2025/04/23 | 40.4 | +2.35 | +6.18 | 408 | 1,633.67 | 75 | 18.38 | 299.12 | 18.31 | 300.39 | 18.39 | +1.27 | +170 | 0 | 0 |
| 2025/04/22 | 38.05 | -0.75 | -1.93 | 228 | 872.21 | 96 | 42.11 | 367.58 | 42.14 | 367.69 | 42.16 | +0.11 | +11.46 | 0 | 0 |
| 2025/04/21 | 38.8 | -1.4 | -3.48 | 212 | 832.61 | 64 | 30.19 | 250.81 | 30.12 | 252.09 | 30.28 | +1.28 | +200 | 0 | 0 |
| 2025/04/18 | 40.2 | +0.85 | +2.16 | 239 | 957.65 | 60 | 25.1 | 240.38 | 25.1 | 240.36 | 25.1 | -0.02 | -3.33 | 1 | 0.42 |
| 2025/04/17 | 39.35 | -0.25 | -0.63 | 363 | 1,411.15 | 107 | 29.48 | 412.73 | 29.25 | 417.56 | 29.59 | +4.83 | +450.93 | 0 | 0 |
| 2025/04/16 | 39.6 | -1.4 | -3.41 | 316 | 1,264.48 | 69 | 21.84 | 277.44 | 21.94 | 276.39 | 21.86 | -1.04 | -151.45 | 0 | 0 |
| 2025/04/15 | 41 | +2.2 | +5.67 | 451 | 1,821.64 | 158 | 35.03 | 632.35 | 34.71 | 641.7 | 35.23 | +9.35 | +591.77 | 0 | 0 |
| 2025/04/14 | 38.8 | +1.9 | +5.15 | 717 | 2,799.62 | 212 | 29.57 | 830.76 | 29.67 | 825.68 | 29.49 | -5.08 | -239.39 | 0 | 0 |
| 2025/04/11 | 36.9 | -1.2 | -3.15 | 1,121 | 3,986.46 | 372 | 33.18 | 1,303.3 | 32.69 | 1,337.29 | 33.55 | +33.98 | +913.58 | 0 | 0 |
| 2025/04/10 | 38.1 | +3.45 | +9.96 | 1,025 | 3,868.59 | 279 | 27.22 | 1,043.34 | 26.97 | 1,058.12 | 27.35 | +14.79 | +529.93 | 0 | 0 |
| 2025/04/09 | 34.65 | -3.85 | -10 | 773 | 2,682.55 | 105 | 13.58 | 364.45 | 13.59 | 364.94 | 13.6 | +0.49 | +46.67 | 0 | 0 |
| 2025/04/08 | 38.5 | -4.25 | -9.94 | 246 | 947.1 | 1 | 0.41 | 3.85 | 0.41 | 3.85 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 42.75 | -4.7 | -9.91 | 53 | 225.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47.45 | -0.2 | -0.42 | 201 | 952.91 | 56 | 27.83 | 264.87 | 27.8 | 265.54 | 27.87 | +0.67 | +119.64 | 0 | 0 |
| 2025/04/01 | 47.65 | +3.45 | +7.81 | 744 | 3,490.26 | 277 | 37.25 | 1,293.72 | 37.07 | 1,300.22 | 37.25 | +6.5 | +234.48 | 0 | 0 |
| 2025/03/31 | 44.2 | -4.5 | -9.24 | 1,126 | 5,083.36 | 252 | 22.38 | 1,135.15 | 22.33 | 1,150.12 | 22.63 | +14.97 | +594.25 | 1 | 0.09 |
| 2025/03/28 | 48.7 | -2.4 | -4.7 | 457 | 2,240.91 | 94 | 20.56 | 461.46 | 20.59 | 462.71 | 20.65 | +1.25 | +132.98 | 0 | 0 |
| 2025/03/27 | 51.1 | -0.6 | -1.16 | 157 | 802.67 | 42 | 26.82 | 215.56 | 26.86 | 215.44 | 26.84 | -0.12 | -28.57 | 0 | 0 |
| 2025/03/26 | 51.7 | +0.5 | +0.98 | 153 | 790.58 | 23 | 15.05 | 118.72 | 15.02 | 119.02 | 15.05 | +0.3 | +130.43 | 0 | 0 |
| 2025/03/25 | 51.2 | -0.4 | -0.78 | 206 | 1,062.83 | 40 | 19.39 | 206.2 | 19.4 | 206.23 | 19.4 | +0.03 | +7.5 | 0 | 0 |
| 2025/03/24 | 51.6 | -0.4 | -0.77 | 149 | 770.3 | 25 | 16.74 | 129.06 | 16.75 | 128.94 | 16.74 | -0.12 | -48 | 0 | 0 |
| 2025/03/21 | 52 | +0.5 | +0.97 | 179 | 928.32 | 31 | 17.29 | 160.34 | 17.27 | 160.46 | 17.28 | +0.12 | +38.71 | 0 | 0 |
| 2025/03/20 | 51.5 | +0.7 | +1.38 | 246 | 1,262.04 | 39 | 15.87 | 199.88 | 15.84 | 200.37 | 15.88 | +0.49 | +125.64 | 0 | 0 |
| 2025/03/19 | 50.8 | +0.1 | +0.2 | 190 | 965.65 | 36 | 18.99 | 183.58 | 19.01 | 183.75 | 19.03 | +0.17 | +47.22 | 0 | 0 |
| 2025/03/18 | 50.7 | +0.4 | +0.8 | 183 | 928.66 | 52 | 28.43 | 263.87 | 28.41 | 264.05 | 28.43 | +0.18 | +34.62 | 0 | 0 |
| 2025/03/17 | 50.3 | +0.1 | +0.2 | 181 | 908.81 | 13 | 7.2 | 65.51 | 7.21 | 65.45 | 7.2 | -0.06 | -46.15 | 0 | 0 |
| 2025/03/14 | 50.2 | +0.3 | +0.6 | 363 | 1,809.41 | 104 | 28.63 | 516.64 | 28.55 | 519.4 | 28.71 | +2.76 | +265.38 | 0 | 0 |
| 2025/03/13 | 49.9 | -1.3 | -2.54 | 371 | 1,880.77 | 97 | 26.11 | 493.54 | 26.24 | 492.56 | 26.19 | -0.98 | -101.03 | 1 | 0.27 |
| 2025/03/12 | 51.2 | +0.9 | +1.79 | 320 | 1,625.94 | 92 | 28.71 | 464.69 | 28.58 | 466.34 | 28.68 | +1.65 | +179.35 | 1 | 0.31 |
| 2025/03/11 | 50.3 | -1.7 | -3.27 | 753 | 3,736.38 | 290 | 38.51 | 1,431.95 | 38.32 | 1,442.87 | 38.62 | +10.92 | +376.55 | 0 | 0 |
| 2025/03/10 | 52 | -1.1 | -2.07 | 397 | 2,069.48 | 100 | 25.19 | 520.7 | 25.16 | 522.14 | 25.23 | +1.44 | +144 | 1 | 0.25 |
| 2025/03/07 | 53.1 | -0.4 | -0.75 | 307 | 1,622.29 | 55 | 17.94 | 291.4 | 17.96 | 292.02 | 18 | +0.62 | +112.73 | 0 | 0 |
| 2025/03/06 | 53.5 | -0.7 | -1.29 | 182 | 981.48 | 25 | 13.74 | 135.32 | 13.79 | 135.14 | 13.77 | -0.18 | -72 | 0 | 0 |
| 2025/03/05 | 54.2 | -0.6 | -1.09 | 230 | 1,251.07 | 31 | 13.48 | 168.52 | 13.47 | 168.81 | 13.49 | +0.29 | +93.55 | 0 | 0 |
| 2025/03/04 | 54.8 | +1 | +1.86 | 287 | 1,536.68 | 94 | 32.78 | 500.89 | 32.6 | 506.5 | 32.96 | +5.61 | +596.81 | 0 | 0 |
| 2025/03/03 | 53.8 | -0.5 | -0.92 | 264 | 1,414.03 | 43 | 16.28 | 230.21 | 16.28 | 230.61 | 16.31 | +0.4 | +93.02 | 0 | 0 |
| 2025/02/27 | 54.3 | -1.2 | -2.16 | 415 | 2,275.51 | 69 | 16.63 | 379.7 | 16.69 | 380.02 | 16.7 | +0.32 | +46.38 | 0 | 0 |
| 2025/02/26 | 55.5 | -0.8 | -1.42 | 349 | 1,953.73 | 61 | 17.45 | 341.69 | 17.49 | 341.99 | 17.5 | +0.3 | +49.18 | 0 | 0 |
| 2025/02/25 | 56.3 | -1.1 | -1.92 | 360 | 2,031.69 | 76 | 21.13 | 429.6 | 21.14 | 430.25 | 21.18 | +0.65 | +85.53 | 0 | 0 |
| 2025/02/24 | 57.4 | -0.7 | -1.2 | 434 | 2,497.88 | 101 | 23.29 | 581.79 | 23.29 | 581.29 | 23.27 | -0.5 | -49.5 | 0 | 0 |
| 2025/02/21 | 58.1 | -0.6 | -1.02 | 498 | 2,884.54 | 107 | 21.47 | 620.62 | 21.52 | 621.05 | 21.53 | +0.43 | +40.19 | 0 | 0 |
| 2025/02/20 | 58.7 | +0.1 | +0.17 | 408 | 2,395.21 | 99 | 24.25 | 580.78 | 24.25 | 580.51 | 24.24 | -0.27 | -27.27 | 0 | 0 |
| 2025/02/19 | 58.6 | -0.2 | -0.34 | 589 | 3,458.02 | 189 | 32.1 | 1,109.06 | 32.07 | 1,110.04 | 32.1 | +0.98 | +51.85 | 0 | 0 |
| 2025/02/18 | 58.8 | -0.2 | -0.34 | 1,225 | 7,237.26 | 471 | 38.45 | 2,783.37 | 38.46 | 2,784.17 | 38.47 | +0.8 | +16.99 | 2 | 0.16 |
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。
