8033
102
TWD+0.00 (0.00%)
2025.08.05收盤
雷虎－現股當沖
雷虎最新現股當沖狀況
整理雷虎最新(2025/07/31) 當沖狀況。整體成交張數為53,255張，佔整體市場成交張數的66.95%。當日現股當沖之總損益為-312萬元、每張平均損益則為-59元。
開盤價
103
收盤價
102
當日範圍
98.5 - 103.5
成交張數
8,056
開盤價(昨)
98.5
收盤價(昨)
102
昨日範圍
97.7 - 103.5
成交張數(昨)
11,355
成交金額
8.11億
成交金額(昨)
11.46億
52週範圍
48.9 - 102
發行股數
2億
市值
156億
現股當沖－歷史逐日資訊
開盤價
103
收盤價
102
成交張數
8,056
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(%) | ||||||
| 2025/07/31 | 95.6 | +0.3 | +0.31 | 79,543 | 771,418.79 | 53,255 | 66.95 | 516,335.58 | 66.93 | 516,023.29 | 66.89 | -312.29 | -58.64 | 71 | 0.09 |
| 2025/07/30 | 95.3 | +8.6 | +9.92 | 117,453 | 1,089,633.79 | 93,366 | 79.49 | 864,865.52 | 79.37 | 866,652.52 | 79.54 | +1,787 | +191.4 | 180 | 0.15 |
| 2025/07/29 | 86.7 | +7.8 | +9.89 | 54,792 | 469,570.17 | 29,492 | 53.83 | 252,035.6 | 53.67 | 252,723.38 | 53.82 | +687.78 | +233.21 | 863 | 1.58 |
| 2025/07/28 | 78.9 | +2.5 | +3.27 | 81,524 | 625,847.27 | 61,850 | 75.87 | 474,094.9 | 75.75 | 475,630.22 | 76 | +1,535.32 | +248.23 | 79 | 0.1 |
| 2025/07/25 | 76.4 | +6.9 | +9.93 | 59,483 | 438,881.17 | 34,645 | 58.24 | 253,749.6 | 57.82 | 255,077.99 | 58.12 | +1,328.39 | +383.43 | 129 | 0.22 |
| 2025/07/24 | 69.5 | +1.1 | +1.61 | 54,662 | 391,996.92 | 38,066 | 69.64 | 273,387.25 | 69.74 | 272,698.82 | 69.57 | -688.43 | -180.85 | 71 | 0.13 |
| 2025/07/23 | 68.4 | +6.2 | +9.97 | 11,897 | 79,596.79 | 3,790 | 31.86 | 24,986.19 | 31.39 | 25,518.96 | 32.06 | +532.77 | +1,405.73 | 1 | 0.01 |
| 2025/07/22 | 62.2 | -2.2 | -3.42 | 4,009 | 25,356.18 | 1,080 | 26.94 | 6,863.04 | 27.07 | 6,840.24 | 26.98 | -22.8 | -211.11 | 0 | 0 |
| 2025/07/21 | 64.4 | -0.2 | -0.31 | 4,887 | 31,724.64 | 1,528 | 31.27 | 9,896.63 | 31.2 | 9,911.5 | 31.24 | +14.87 | +97.32 | 3 | 0.06 |
| 2025/07/18 | 64.6 | +1.1 | +1.73 | 2,974 | 18,840.68 | 899 | 30.23 | 5,679.16 | 30.14 | 5,736.04 | 30.44 | +56.88 | +632.7 | 0 | 0 |
| 2025/07/17 | 63.5 | -0.1 | -0.16 | 1,729 | 11,033.33 | 397 | 22.96 | 2,533.49 | 22.96 | 2,530.79 | 22.94 | -2.7 | -68.01 | 1 | 0.06 |
| 2025/07/16 | 63.6 | -1.4 | -2.15 | 2,820 | 18,104.86 | 631 | 22.37 | 4,064.95 | 22.45 | 4,057.64 | 22.41 | -7.31 | -115.85 | 2 | 0.07 |
| 2025/07/15 | 65 | +0.8 | +1.25 | 4,240 | 27,522.28 | 1,439 | 33.94 | 9,329.94 | 33.9 | 9,330.2 | 33.9 | +0.26 | +1.81 | 3 | 0.07 |
| 2025/07/14 | 64.2 | -0.3 | -0.47 | 6,241 | 40,405.8 | 3,085 | 49.43 | 20,007.4 | 49.52 | 20,011.75 | 49.53 | +4.35 | +14.1 | 10 | 0.16 |
| 2025/07/11 | 64.5 | +1.5 | +2.38 | 6,550 | 42,301.89 | 2,318 | 35.39 | 14,948.01 | 35.34 | 14,970.19 | 35.39 | +22.18 | +95.69 | 3 | 0.05 |
| 2025/07/10 | 63 | -0.4 | -0.63 | 1,920 | 12,175.7 | 723 | 37.65 | 4,584.43 | 37.65 | 4,588.25 | 37.68 | +3.82 | +52.84 | 0 | 0 |
| 2025/07/09 | 63.4 | -0.4 | -0.63 | 2,579 | 16,377.88 | 1,046 | 40.56 | 6,645.52 | 40.58 | 6,647.79 | 40.59 | +2.27 | +21.7 | 0 | 0 |
| 2025/07/08 | 63.8 | +0.9 | +1.43 | 6,081 | 38,361.98 | 2,139 | 35.18 | 13,422.65 | 34.99 | 13,447.78 | 35.05 | +25.13 | +117.48 | 2 | 0.03 |
| 2025/07/07 | 62.9 | +2.8 | +4.66 | 8,834 | 55,586.38 | 4,987 | 56.45 | 31,355.51 | 56.41 | 31,367.77 | 56.43 | +12.26 | +24.58 | 17 | 0.19 |
| 2025/07/04 | 60.1 | -0.8 | -1.31 | 1,648 | 10,008.91 | 553 | 33.55 | 3,364.14 | 33.61 | 3,370.38 | 33.67 | +6.24 | +112.84 | 0 | 0 |
| 2025/07/03 | 60.9 | +0.6 | +1 | 1,155 | 7,016.67 | 217 | 18.79 | 1,316.34 | 18.76 | 1,318.22 | 18.79 | +1.88 | +86.64 | 0 | 0 |
| 2025/07/02 | 60.3 | +0.7 | +1.17 | 697 | 4,189.23 | 126 | 18.09 | 757.61 | 18.08 | 757.49 | 18.08 | -0.12 | -9.52 | 0 | 0 |
| 2025/07/01 | 59.6 | +0 | +0 | 851 | 5,082.08 | 102 | 11.99 | 609.44 | 11.99 | 609.63 | 12 | +0.19 | +18.63 | 0 | 0 |
| 2025/06/30 | 59.6 | -1.1 | -1.81 | 1,403 | 8,417.36 | 188 | 13.4 | 1,129.42 | 13.42 | 1,130 | 13.42 | +0.58 | +30.85 | 0 | 0 |
| 2025/06/27 | 60.7 | +0 | +0 | 1,192 | 7,252.84 | 255 | 21.38 | 1,551.91 | 21.4 | 1,550.23 | 21.37 | -1.68 | -65.88 | 0 | 0 |
| 2025/06/26 | 60.7 | +0.1 | +0.17 | 1,594 | 9,706.21 | 374 | 23.46 | 2,276.63 | 23.46 | 2,278.52 | 23.47 | +1.89 | +50.53 | 1 | 0.06 |
| 2025/06/25 | 60.6 | -1 | -1.62 | 2,560 | 15,569.22 | 553 | 21.6 | 3,365.98 | 21.62 | 3,363.45 | 21.6 | -2.53 | -45.75 | 0 | 0 |
| 2025/06/24 | 61.6 | -1.4 | -2.22 | 7,205 | 44,039.89 | 3,353 | 46.54 | 20,494.17 | 46.54 | 20,522.43 | 46.6 | +28.26 | +84.28 | 6 | 0.08 |
| 2025/06/23 | 63 | +0.2 | +0.32 | 18,976 | 122,616.12 | 14,420 | 75.99 | 93,163.35 | 75.98 | 93,023.9 | 75.87 | -139.45 | -96.71 | 20 | 0.11 |
| 2025/06/20 | 62.8 | -3.2 | -4.85 | 17,769 | 114,512.84 | 10,703 | 60.23 | 69,028.72 | 60.28 | 68,880.11 | 60.15 | -148.61 | -138.85 | 13 | 0.07 |
| 2025/06/19 | 66 | +3.5 | +5.6 | 20,854 | 137,609.24 | 10,326 | 49.52 | 68,007.77 | 49.42 | 68,498.64 | 49.78 | +490.87 | +475.37 | 39 | 0.19 |
| 2025/06/18 | 62.5 | -0.3 | -0.48 | 2,730 | 17,185.43 | 1,175 | 43.05 | 7,401.1 | 43.07 | 7,396.73 | 43.04 | -4.37 | -37.19 | 1 | 0.04 |
| 2025/06/17 | 62.8 | -0.3 | -0.48 | 3,321 | 20,763.78 | 1,408 | 42.39 | 8,787.91 | 42.32 | 8,816.04 | 42.46 | +28.13 | +199.79 | 1 | 0.03 |
| 2025/06/16 | 63.1 | +1.8 | +2.94 | 12,079 | 76,639.53 | 8,282 | 68.56 | 52,550.3 | 68.57 | 52,497.18 | 68.5 | -53.12 | -64.14 | 4 | 0.03 |
| 2025/06/13 | 61.3 | +0.9 | +1.49 | 10,161 | 63,801.52 | 6,632 | 65.27 | 41,691.7 | 65.35 | 41,573.18 | 65.16 | -118.52 | -178.71 | 0 | 0 |
| 2025/06/12 | 60.4 | -1 | -1.63 | 1,715 | 10,396.94 | 389 | 22.69 | 2,360.38 | 22.7 | 2,361.35 | 22.71 | +0.97 | +24.94 | 0 | 0 |
| 2025/06/11 | 61.4 | -0.6 | -0.97 | 1,767 | 10,927.68 | 666 | 37.69 | 4,126.62 | 37.76 | 4,122.05 | 37.72 | -4.57 | -68.62 | 0 | 0 |
| 2025/06/10 | 62 | +0.1 | +0.16 | 1,835 | 11,369.8 | 659 | 35.91 | 4,083.1 | 35.91 | 4,092.9 | 36 | +9.8 | +148.71 | 0 | 0 |
| 2025/06/09 | 61.9 | +1.9 | +3.17 | 3,713 | 22,818.26 | 1,103 | 29.71 | 6,749.36 | 29.58 | 6,780.03 | 29.71 | +30.67 | +278.06 | 0 | 0 |
| 2025/06/06 | 60 | +0.7 | +1.18 | 3,756 | 22,821.65 | 2,029 | 54.02 | 12,318.09 | 53.98 | 12,328.81 | 54.02 | +10.72 | +52.83 | 0 | 0 |
| 2025/06/05 | 59.3 | -0.7 | -1.17 | 1,248 | 7,430.31 | 320 | 25.64 | 1,907.04 | 25.67 | 1,905.68 | 25.65 | -1.36 | -42.5 | 0 | 0 |
| 2025/06/04 | 60 | +1.5 | +2.56 | 1,858 | 11,085.49 | 564 | 30.35 | 3,363.69 | 30.34 | 3,363.48 | 30.34 | -0.21 | -3.72 | 0 | 0 |
| 2025/06/03 | 58.5 | -1.4 | -2.34 | 1,634 | 9,614.39 | 505 | 30.91 | 2,973.1 | 30.92 | 2,974.8 | 30.94 | +1.7 | +33.66 | 0 | 0 |
| 2025/06/02 | 59.9 | +2.3 | +3.99 | 5,932 | 35,242.46 | 3,887 | 65.52 | 23,076.33 | 65.48 | 23,109.43 | 65.57 | +33.1 | +85.16 | 0 | 0 |
| 2025/05/29 | 57.6 | -0.1 | -0.17 | 882 | 5,092.6 | 185 | 20.98 | 1,068.29 | 20.98 | 1,069.61 | 21 | +1.32 | +71.35 | 0 | 0 |
| 2025/05/28 | 57.7 | -0.7 | -1.2 | 954 | 5,566.31 | 241 | 25.27 | 1,407.64 | 25.29 | 1,413.12 | 25.39 | +5.48 | +227.39 | 0 | 0 |
| 2025/05/27 | 58.4 | -0.3 | -0.51 | 1,414 | 8,269.83 | 307 | 21.71 | 1,796.66 | 21.73 | 1,799.45 | 21.76 | +2.79 | +90.88 | 0 | 0 |
| 2025/05/26 | 58.7 | +0.1 | +0.17 | 1,089 | 6,413.64 | 337 | 30.96 | 1,982.53 | 30.91 | 1,987.59 | 30.99 | +5.06 | +150.15 | 1 | 0.09 |
| 2025/05/23 | 58.6 | -0.9 | -1.51 | 1,744 | 10,324.56 | 422 | 24.2 | 2,503.1 | 24.24 | 2,500.93 | 24.22 | -2.17 | -51.42 | 0 | 0 |
| 2025/05/22 | 59.5 | -0.8 | -1.33 | 1,798 | 10,725.35 | 563 | 31.31 | 3,367.36 | 31.4 | 3,367.52 | 31.4 | +0.16 | +2.84 | 0 | 0 |
| 2025/05/21 | 60.3 | -0.3 | -0.5 | 1,493 | 9,039.79 | 407 | 27.27 | 2,467.93 | 27.3 | 2,467.47 | 27.3 | -0.46 | -11.3 | 0 | 0 |
| 2025/05/20 | 60.6 | -2.1 | -3.35 | 3,330 | 20,583.28 | 1,134 | 34.06 | 7,077.17 | 34.38 | 7,016.78 | 34.09 | -60.39 | -532.54 | 0 | 0 |
| 2025/05/19 | 62.7 | -1 | -1.57 | 2,144 | 13,532.03 | 628 | 29.29 | 3,972.26 | 29.35 | 3,968.83 | 29.33 | -3.43 | -54.62 | 0 | 0 |
| 2025/05/16 | 63.7 | -0.4 | -0.62 | 1,686 | 10,773.49 | 426 | 25.27 | 2,723.23 | 25.28 | 2,722.51 | 25.27 | -0.72 | -16.9 | 0 | 0 |
| 2025/05/15 | 64.1 | +0.6 | +0.94 | 3,929 | 25,283.75 | 2,144 | 54.56 | 13,807.57 | 54.61 | 13,801.95 | 54.59 | -5.62 | -26.21 | 0 | 0 |
| 2025/05/14 | 63.5 | -0.2 | -0.31 | 2,672 | 17,058.23 | 789 | 29.53 | 5,042.39 | 29.56 | 5,042.82 | 29.56 | +0.43 | +5.45 | 0 | 0 |
| 2025/05/13 | 63.7 | -0.1 | -0.16 | 3,724 | 23,859.36 | 1,452 | 38.99 | 9,302.99 | 38.99 | 9,296.42 | 38.96 | -6.57 | -45.25 | 0 | 0 |
| 2025/05/12 | 63.8 | -0.5 | -0.78 | 3,362 | 21,325.83 | 1,137 | 33.81 | 7,212.04 | 33.82 | 7,222.56 | 33.87 | +10.52 | +92.52 | 0 | 0 |
| 2025/05/09 | 64.3 | +0.1 | +0.16 | 7,863 | 50,691.23 | 4,448 | 56.57 | 28,715.94 | 56.65 | 28,683.34 | 56.58 | -32.6 | -73.29 | 0 | 0 |
| 2025/05/08 | 64.2 | +0.9 | +1.42 | 10,193 | 66,136.38 | 6,243 | 61.25 | 40,474.39 | 61.2 | 40,469.66 | 61.19 | -4.73 | -7.58 | 0 | 0 |
| 2025/05/07 | 63.3 | -0.2 | -0.31 | 9,010 | 57,157.35 | 5,444 | 60.42 | 34,587.54 | 60.51 | 34,604.67 | 60.54 | +17.13 | +31.47 | 0 | 0 |
| 2025/05/06 | 63.5 | +1.8 | +2.92 | 9,903 | 63,488.42 | 5,754 | 58.1 | 36,862.02 | 58.06 | 36,967.09 | 58.23 | +105.07 | +182.6 | 0 | 0 |
| 2025/05/05 | 61.7 | -2.2 | -3.44 | 3,597 | 22,524.03 | 1,677 | 46.62 | 10,518.84 | 46.7 | 10,512.18 | 46.67 | -6.66 | -39.71 | 0 | 0 |
| 2025/05/02 | 63.9 | +2.3 | +3.73 | 4,004 | 25,468.26 | 1,347 | 33.64 | 8,531.97 | 33.5 | 8,574.25 | 33.67 | +42.28 | +313.88 | 0 | 0 |
| 2025/04/30 | 61.6 | -2.1 | -3.3 | 2,810 | 17,500.31 | 908 | 32.32 | 5,667.08 | 32.38 | 5,647.01 | 32.27 | -20.07 | -221.04 | 0 | 0 |
| 2025/04/29 | 63.7 | +1.2 | +1.92 | 7,810 | 49,452.09 | 4,384 | 56.13 | 27,765.46 | 56.15 | 27,790.48 | 56.2 | +25.02 | +57.07 | 0 | 0 |
| 2025/04/28 | 62.5 | +2.3 | +3.82 | 4,004 | 24,594.59 | 1,807 | 45.13 | 11,043.56 | 44.9 | 11,081.67 | 45.06 | +38.11 | +210.9 | 0 | 0 |
| 2025/04/25 | 60.2 | +2.5 | +4.33 | 6,440 | 39,084.39 | 3,532 | 54.85 | 21,356.48 | 54.64 | 21,457.22 | 54.9 | +100.74 | +285.22 | 0 | 0 |
| 2025/04/24 | 57.7 | -0.1 | -0.17 | 1,389 | 8,036 | 570 | 41.04 | 3,296.22 | 41.02 | 3,300.49 | 41.07 | +4.27 | +74.91 | 0 | 0 |
| 2025/04/23 | 57.8 | +1 | +1.76 | 2,068 | 12,037.16 | 1,061 | 51.32 | 6,181.77 | 51.36 | 6,179.49 | 51.34 | -2.28 | -21.49 | 0 | 0 |
| 2025/04/22 | 56.8 | -0.7 | -1.22 | 1,663 | 9,543.49 | 750 | 45.11 | 4,313.59 | 45.2 | 4,312.55 | 45.19 | -1.04 | -13.87 | 0 | 0 |
| 2025/04/21 | 57.5 | -2.1 | -3.52 | 1,677 | 9,710.61 | 517 | 30.82 | 3,005.11 | 30.95 | 2,995.14 | 30.84 | -9.97 | -192.84 | 0 | 0 |
| 2025/04/18 | 59.6 | +0.4 | +0.68 | 1,903 | 11,452.47 | 678 | 35.64 | 4,098.06 | 35.78 | 4,077.5 | 35.6 | -20.56 | -303.24 | 0 | 0 |
| 2025/04/17 | 59.2 | -2.3 | -3.74 | 4,921 | 30,226.31 | 1,927 | 39.16 | 11,974.74 | 39.62 | 11,706.87 | 38.73 | -267.87 | -1,390.09 | 0 | 0 |
| 2025/04/16 | 61.5 | +0.4 | +0.65 | 7,856 | 50,141.72 | 3,879 | 49.38 | 24,899.73 | 49.66 | 24,720.47 | 49.3 | -179.26 | -462.13 | 0 | 0 |
| 2025/04/15 | 61.1 | +2.6 | +4.44 | 3,834 | 23,569.74 | 1,214 | 31.67 | 7,460.57 | 31.65 | 7,476.01 | 31.72 | +15.44 | +127.18 | 0 | 0 |
| 2025/03/25 | 73.3 | +1.4 | +1.95 | 23,069 | 166,585.43 | 16,631 | 72.09 | 120,099.2 | 72.09 | 120,135.46 | 72.12 | +36.26 | +21.8 | -- | -- |
| 2025/03/24 | 71.9 | +1.4 | +1.99 | 30,269 | 220,610.25 | 21,292 | 70.34 | 155,092.48 | 70.3 | 155,134.65 | 70.32 | +42.17 | +19.81 | -- | -- |
| 2025/03/21 | 70.5 | -0.2 | -0.28 | 23,562 | 169,647.92 | 16,586 | 70.39 | 119,319.38 | 70.33 | 119,310.05 | 70.33 | -9.33 | -5.63 | -- | -- |
| 2025/03/20 | 70.7 | -0.8 | -1.12 | 13,457 | 94,636.91 | 8,350 | 62.05 | 58,714.07 | 62.04 | 58,755.08 | 62.08 | +41.01 | +49.11 | -- | -- |
| 2025/03/19 | 71.5 | +4.1 | +6.08 | 31,536 | 223,291.25 | 20,388 | 64.65 | 144,114.2 | 64.54 | 144,487.19 | 64.71 | +372.99 | +182.95 | -- | -- |
| 2025/03/18 | 67.4 | -0.4 | -0.59 | 5,569 | 37,859.21 | 2,666 | 47.87 | 18,133.15 | 47.9 | 18,120.86 | 47.86 | -12.29 | -46.1 | -- | -- |
| 2025/03/17 | 67.8 | +2.6 | +3.99 | 10,457 | 70,983.29 | 4,591 | 43.9 | 31,101.52 | 43.82 | 31,174.11 | 43.92 | +72.59 | +158.11 | -- | -- |
| 2025/03/14 | 65.2 | -1.8 | -2.69 | 3,262 | 21,575.95 | 1,594 | 48.86 | 10,550.97 | 48.9 | 10,529.07 | 48.8 | -21.9 | -137.39 | -- | -- |
| 2025/03/13 | 67 | +2.4 | +3.72 | 3,543 | 23,391.51 | 1,372 | 38.73 | 9,003.68 | 38.49 | 9,067.03 | 38.76 | +63.35 | +461.73 | -- | -- |
| 2025/03/12 | 64.6 | -0.7 | -1.07 | 1,362 | 8,870.48 | 372 | 27.31 | 2,426.08 | 27.35 | 2,418.66 | 27.27 | -7.42 | -199.46 | -- | -- |
| 2025/03/11 | 65.3 | -1 | -1.51 | 1,741 | 11,285.15 | 638 | 36.66 | 4,130.15 | 36.6 | 4,146.44 | 36.74 | +16.29 | +255.33 | -- | -- |
| 2025/03/10 | 66.3 | +1.2 | +1.84 | 8,110 | 54,467.55 | 4,893 | 60.33 | 32,809.76 | 60.24 | 32,853.33 | 60.32 | +43.57 | +89.05 | -- | -- |
| 2025/03/07 | 65.1 | -1.4 | -2.11 | 1,140 | 7,466.94 | 322 | 28.24 | 2,110.46 | 28.26 | 2,108.11 | 28.23 | -2.35 | -72.98 | -- | -- |
| 2025/03/06 | 66.5 | +0.1 | +0.15 | 2,092 | 13,817.46 | 968 | 46.27 | 6,402.57 | 46.34 | 6,408.44 | 46.38 | +5.87 | +60.64 | -- | -- |
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。
