8033
143
TWD+8.00 (5.93%)
2026.05.29收盤
雷虎－現股當沖
雷虎最新現股當沖狀況
整理雷虎最新(2026/04/24) 當沖狀況。整體成交張數為3,808張，佔整體市場成交張數的52.81%。當日現股當沖之總損益為+95.6萬元、每張平均損益則為+251元。
開盤價
139
收盤價
143
當日範圍
139 - 145.5
成交張數
7,358
開盤價(昨)
135
收盤價(昨)
135
昨日範圍
134.5 - 138
成交張數(昨)
2,880
成交金額
10.48億
成交金額(昨)
3.92億
52週範圍
58.5 - 188
發行股數
2億
市值
235億
現股當沖－歷史逐日資訊
開盤價
139
收盤價
143
成交張數
7,358
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(%) | ||||||
| 2026/04/24 | 154.5 | -5 | -3.13 | 7,211 | 112,097.74 | 3,808 | 52.81 | 59,158.3 | 52.77 | 59,253.9 | 52.86 | +95.6 | +251.05 | 13 | 0.18 |
| 2026/04/23 | 159.5 | +6 | +3.91 | 11,568 | 178,333.34 | 4,793 | 41.43 | 73,350.3 | 41.13 | 74,134.75 | 41.57 | +784.45 | +1,636.66 | 19 | 0.16 |
| 2026/04/22 | 153.5 | +2 | +1.32 | 5,198 | 80,589.2 | 2,657 | 51.12 | 41,174.2 | 51.09 | 41,246.4 | 51.18 | +72.2 | +271.74 | 2 | 0.04 |
| 2026/04/21 | 151.5 | -3 | -1.94 | 6,482 | 100,254.44 | 3,290 | 50.76 | 50,954.4 | 50.83 | 50,956.5 | 50.83 | +2.1 | +6.38 | 6 | 0.09 |
| 2026/04/20 | 154.5 | +6.5 | +4.39 | 9,290 | 144,205.27 | 3,863 | 41.58 | 59,634.95 | 41.35 | 59,900 | 41.54 | +265.05 | +686.12 | 14 | 0.15 |
| 2026/04/17 | 148 | +3 | +2.07 | 5,119 | 75,760.64 | 2,547 | 49.75 | 37,674.1 | 49.73 | 37,696.7 | 49.76 | +22.6 | +88.73 | 7 | 0.14 |
| 2026/04/16 | 145 | +8 | +5.84 | 9,899 | 144,963.32 | 5,111 | 51.63 | 74,754.5 | 51.57 | 74,906.75 | 51.67 | +152.25 | +297.89 | 11 | 0.11 |
| 2026/04/15 | 137 | +0 | +0 | 4,219 | 59,288.83 | 2,092 | 49.59 | 29,389.45 | 49.57 | 29,356.75 | 49.51 | -32.7 | -156.31 | 1 | 0.02 |
| 2026/04/14 | 137 | +7 | +5.38 | 3,903 | 53,138.89 | 1,237 | 31.69 | 16,719.75 | 31.46 | 16,888.5 | 31.78 | +168.75 | +1,364.19 | 4 | 0.1 |
| 2026/04/13 | 130 | +0 | +0 | 1,160 | 15,088.52 | 244 | 21.04 | 3,173.5 | 21.03 | 3,177.2 | 21.06 | +3.7 | +151.64 | 0 | 0 |
| 2026/04/10 | 130 | -1 | -0.76 | 2,096 | 27,229.94 | 385 | 18.37 | 5,000.7 | 18.36 | 5,013.3 | 18.41 | +12.6 | +327.27 | 0 | 0 |
| 2026/04/09 | 131 | -6 | -4.38 | 3,397 | 44,998.19 | 476 | 14.01 | 6,344.6 | 14.1 | 6,323 | 14.05 | -21.6 | -453.78 | 1 | 0.03 |
| 2026/04/08 | 137 | +3 | +2.24 | 1,717 | 23,538.6 | 333 | 19.39 | 4,553.4 | 19.34 | 4,568.55 | 19.41 | +15.15 | +454.95 | 0 | 0 |
| 2026/04/07 | 134 | +0 | +0 | 1,307 | 17,535.43 | 343 | 26.24 | 4,597.85 | 26.22 | 4,607.8 | 26.28 | +9.95 | +290.09 | 0 | 0 |
| 2026/04/02 | 134 | -5 | -3.6 | 2,281 | 30,868.83 | 736 | 32.27 | 9,995.2 | 32.38 | 9,973 | 32.31 | -22.2 | -301.63 | 1 | 0.04 |
| 2026/04/01 | 139 | +3 | +2.21 | 1,412 | 19,534.06 | 470 | 33.3 | 6,507.95 | 33.32 | 6,508.25 | 33.32 | +0.3 | +6.38 | 0 | 0 |
| 2026/03/31 | 136 | -8.5 | -5.88 | 2,791 | 38,858.71 | 1,093 | 39.16 | 15,241.4 | 39.22 | 15,271.35 | 39.3 | +29.95 | +274.02 | 1 | 0.04 |
| 2026/03/30 | 144.5 | +6 | +4.33 | 4,223 | 60,452.28 | 2,267 | 53.68 | 32,284.85 | 53.41 | 32,477.05 | 53.72 | +192.2 | +847.82 | 2 | 0.05 |
| 2026/03/27 | 138.5 | -4 | -2.81 | 2,672 | 36,984.68 | 643 | 24.06 | 8,912.55 | 24.1 | 8,918.95 | 24.12 | +6.4 | +99.53 | 0 | 0 |
| 2026/03/26 | 142.5 | -5 | -3.39 | 2,136 | 31,230 | 780 | 36.51 | 11,437.15 | 36.62 | 11,433.9 | 36.61 | -3.25 | -41.67 | 1 | 0.05 |
| 2026/03/25 | 147.5 | +0.5 | +0.34 | 2,253 | 33,180.11 | 909 | 40.35 | 13,391.65 | 40.36 | 13,404.45 | 40.4 | +12.8 | +140.81 | 1 | 0.04 |
| 2026/03/24 | 147 | -5 | -3.29 | 3,709 | 55,505.94 | 1,785 | 48.13 | 26,694.65 | 48.09 | 26,740.15 | 48.18 | +45.5 | +254.9 | 3 | 0.08 |
| 2026/03/23 | 152 | +0 | +0 | 11,773 | 183,278.68 | 7,124 | 60.51 | 110,955.7 | 60.54 | 110,954.05 | 60.54 | -1.65 | -2.32 | 17 | 0.14 |
| 2026/03/20 | 152 | +1 | +0.66 | 7,228 | 109,006.41 | 1,647 | 22.79 | 24,620.6 | 22.59 | 24,825.45 | 22.77 | +204.85 | +1,243.78 | 0 | 0 |
| 2026/03/05 | 150.5 | -6.5 | -4.14 | 8,637 | 133,969.65 | 4,105 | 47.53 | 64,021.35 | 47.79 | 63,822.1 | 47.64 | -199.25 | -485.38 | 6 | 0.07 |
| 2026/03/04 | 157 | +1.5 | +0.96 | 15,919 | 253,154.61 | 9,983 | 62.71 | 158,842.35 | 62.75 | 158,569.15 | 62.64 | -273.2 | -273.67 | 37 | 0.23 |
| 2026/03/03 | 155.5 | -2.5 | -1.58 | 5,266 | 82,501.56 | 2,255 | 42.82 | 35,368.2 | 42.87 | 35,396.65 | 42.9 | +28.45 | +126.16 | 0 | 0 |
| 2026/03/02 | 158 | -3 | -1.86 | 19,296 | 315,746.72 | 9,237 | 47.87 | 151,332.75 | 47.93 | 150,491.35 | 47.66 | -841.4 | -910.9 | 13 | 0.07 |
| 2026/02/26 | 161 | +2 | +1.26 | 3,712 | 59,041.32 | 1,248 | 33.62 | 19,790.1 | 33.52 | 19,859.55 | 33.64 | +69.45 | +556.49 | 0 | 0 |
| 2026/02/25 | 159 | -3.5 | -2.15 | 5,371 | 85,782.51 | 1,954 | 36.38 | 31,214.4 | 36.39 | 31,249.7 | 36.43 | +35.3 | +180.66 | 1 | 0.02 |
| 2026/02/24 | 162.5 | +3.5 | +2.2 | 9,580 | 153,289.98 | 4,511 | 47.09 | 71,941.9 | 46.93 | 72,168.65 | 47.08 | +226.75 | +502.66 | 3 | 0.03 |
| 2026/02/23 | 159 | +11 | +7.43 | 16,365 | 262,206.21 | 5,422 | 33.13 | 86,487.05 | 32.98 | 86,683.85 | 33.06 | +196.8 | +362.97 | 12 | 0.07 |
| 2026/02/11 | 148 | +8.5 | +6.09 | 7,436 | 108,016.08 | 3,488 | 46.91 | 50,487.05 | 46.74 | 50,688.6 | 46.93 | +201.55 | +577.84 | 6 | 0.08 |
| 2026/02/10 | 139.5 | +0.5 | +0.36 | 1,746 | 24,187.72 | 573 | 32.82 | 7,931.1 | 32.79 | 7,952.6 | 32.88 | +21.5 | +375.22 | 0 | 0 |
| 2026/02/09 | 139 | +2.5 | +1.83 | 2,501 | 34,542.12 | 1,193 | 47.7 | 16,453.9 | 47.63 | 16,487.5 | 47.73 | +33.6 | +281.64 | 1 | 0.04 |
| 2026/02/06 | 136.5 | +0.5 | +0.37 | 3,791 | 51,511.34 | 1,997 | 52.68 | 27,117.7 | 52.64 | 27,164.75 | 52.74 | +47.05 | +235.6 | 4 | 0.11 |
| 2026/02/05 | 136 | -4 | -2.86 | 2,914 | 39,975.14 | 799 | 27.42 | 10,985.65 | 27.48 | 10,990.25 | 27.49 | +4.6 | +57.57 | 0 | 0 |
| 2026/02/04 | 140 | +1.5 | +1.08 | 2,024 | 28,380.03 | 799 | 39.47 | 11,197.2 | 39.45 | 11,206.8 | 39.49 | +9.6 | +120.15 | 0 | 0 |
| 2026/02/03 | 138.5 | +1 | +0.73 | 3,985 | 55,645.55 | 1,812 | 45.47 | 25,307.1 | 45.48 | 25,321.55 | 45.51 | +14.45 | +79.75 | 1 | 0.03 |
| 2026/02/02 | 137.5 | -8 | -5.5 | 6,168 | 86,177.11 | 2,488 | 40.34 | 34,891.8 | 40.49 | 34,893.7 | 40.49 | +1.9 | +7.64 | 2 | 0.03 |
| 2026/01/30 | 145.5 | -9.5 | -6.13 | 10,973 | 161,178.42 | 3,554 | 32.39 | 52,337.55 | 32.47 | 52,344.15 | 32.48 | +6.6 | +18.57 | 0 | 0 |
| 2026/01/29 | 155 | +0 | +0 | 21,893 | 351,959.5 | 11,894 | 54.33 | 191,154.6 | 54.31 | 191,491.65 | 54.41 | +337.05 | +283.38 | 17 | 0.08 |
| 2026/01/14 | 154 | -1 | -0.65 | 9,579 | 149,567.6 | 4,838 | 50.5 | 75,330.95 | 50.37 | 75,449.65 | 50.45 | +118.7 | +245.35 | 22 | 0.23 |
| 2026/01/13 | 155 | -1.5 | -0.96 | 9,075 | 140,119.02 | 4,900 | 54 | 75,619.3 | 53.97 | 75,862.55 | 54.14 | +243.25 | +496.43 | 9 | 0.1 |
| 2026/01/12 | 156.5 | +5.5 | +3.64 | 20,477 | 321,602 | 12,471 | 60.9 | 195,314.95 | 60.73 | 195,729.95 | 60.86 | +415 | +332.77 | 35 | 0.17 |
| 2026/01/09 | 151 | -7.5 | -4.73 | 36,996 | 583,936.58 | 23,872 | 64.53 | 376,884.65 | 64.54 | 375,155.5 | 64.25 | -1,729.15 | -724.34 | 32 | 0.09 |
| 2026/01/08 | 158.5 | +14 | +9.69 | 20,513 | 317,363.05 | 6,338 | 30.9 | 96,286.55 | 30.34 | 97,397.95 | 30.69 | +1,111.4 | +1,753.55 | 16 | 0.08 |
| 2026/01/07 | 144.5 | -1.5 | -1.03 | 2,489 | 35,899.72 | 757 | 30.42 | 10,926.2 | 30.44 | 10,941.3 | 30.48 | +15.1 | +199.47 | -- | -- |
| 2026/01/06 | 146 | +3 | +2.1 | 4,132 | 60,640.35 | 1,512 | 36.59 | 22,158.65 | 36.54 | 22,204.15 | 36.62 | +45.5 | +300.93 | -- | -- |
| 2026/01/05 | 143 | -2 | -1.38 | 4,307 | 61,871.08 | 1,217 | 28.26 | 17,549.35 | 28.36 | 17,549.8 | 28.37 | +0.45 | +3.7 | -- | -- |
| 2026/01/02 | 145 | +0 | +0 | 5,037 | 74,108.14 | 2,383 | 47.31 | 35,064.1 | 47.31 | 35,168.25 | 47.46 | +104.15 | +437.05 | -- | -- |
| 2025/12/31 | 145 | -4.5 | -3.01 | 4,875 | 71,039.26 | 1,719 | 35.26 | 25,071 | 35.29 | 25,061.3 | 35.28 | -9.7 | -56.43 | -- | -- |
| 2025/12/30 | 149.5 | -3 | -1.97 | 17,693 | 272,007.06 | 11,485 | 64.91 | 176,555.85 | 64.91 | 176,139 | 64.76 | -416.85 | -362.95 | -- | -- |
| 2025/12/29 | 152.5 | +6.5 | +4.45 | 14,813 | 222,877.24 | 9,062 | 61.17 | 136,369.85 | 61.19 | 136,287.9 | 61.15 | -81.95 | -90.43 | -- | -- |
| 2025/12/26 | 146 | +1 | +0.69 | 4,715 | 67,613.75 | 1,959 | 41.55 | 28,106.7 | 41.57 | 28,193.4 | 41.7 | +86.7 | +442.57 | -- | -- |
| 2025/11/26 | 143.5 | +13 | +9.96 | 6,279 | 91,666.18 | 492 | 7.66 | 6,944.2 | 7.58 | 7,018.15 | 7.66 | +73.95 | +1,503.05 | -- | -- |
| 2025/11/25 | 130.5 | +8.5 | +6.97 | 24,198 | 312,862.63 | 17,147 | 70.86 | 221,476.7 | 70.79 | 222,170.15 | 71.01 | +693.45 | +404.41 | -- | -- |
| 2025/11/24 | 122 | +11 | +9.91 | 3,855 | 46,144.12 | 831 | 21.56 | 9,798.8 | 21.24 | 9,936.15 | 21.53 | +137.35 | +1,652.83 | -- | -- |
| 2025/11/21 | 111 | -4 | -3.48 | 5,236 | 59,557.2 | 3,261 | 62.29 | 37,074.55 | 62.25 | 37,272.9 | 62.58 | +198.35 | +608.25 | -- | -- |
| 2025/11/20 | 115 | +1.5 | +1.32 | 2,941 | 33,419.18 | 1,522 | 51.75 | 17,291.1 | 51.74 | 17,323.65 | 51.84 | +32.55 | +213.86 | -- | -- |
| 2025/11/19 | 113.5 | +3 | +2.71 | 3,307 | 37,114.1 | 1,783 | 53.92 | 19,972.05 | 53.81 | 20,059 | 54.05 | +86.95 | +487.66 | -- | -- |
| 2025/11/18 | 110.5 | -3 | -2.64 | 4,086 | 45,966.85 | 1,851 | 45.3 | 20,883.35 | 45.43 | 20,930.95 | 45.53 | +47.6 | +257.16 | -- | -- |
| 2025/11/17 | 113.5 | -6 | -5.02 | 4,412 | 50,751.87 | 1,505 | 34.11 | 17,330.95 | 34.15 | 17,328.15 | 34.14 | -2.8 | -18.6 | -- | -- |
| 2025/11/14 | 119.5 | -1 | -0.83 | 6,198 | 74,696.12 | 3,319 | 53.55 | 40,153.35 | 53.76 | 40,058.5 | 53.63 | -94.85 | -285.78 | -- | -- |
| 2025/11/13 | 120.5 | -2.5 | -2.03 | 2,893 | 34,939.43 | 1,359 | 46.98 | 16,388.45 | 46.91 | 16,433.35 | 47.03 | +44.9 | +330.39 | -- | -- |
| 2025/11/12 | 123 | +2.5 | +2.07 | 3,385 | 41,266.34 | 1,617 | 47.77 | 19,672.75 | 47.67 | 19,715.55 | 47.78 | +42.8 | +264.69 | -- | -- |
| 2025/11/11 | 120.5 | -1.5 | -1.23 | 5,452 | 67,026.28 | 2,759 | 50.6 | 33,958.25 | 50.66 | 33,972.2 | 50.68 | +13.95 | +50.56 | -- | -- |
| 2025/11/10 | 122 | -9.5 | -7.22 | 7,504 | 93,333.93 | 2,713 | 36.16 | 33,784.9 | 36.2 | 33,641.4 | 36.04 | -143.5 | -528.93 | -- | -- |
| 2025/11/07 | 131.5 | -6 | -4.36 | 4,677 | 62,223.84 | 2,491 | 53.26 | 33,170.15 | 53.31 | 33,147.9 | 53.27 | -22.25 | -89.32 | -- | -- |
| 2025/11/06 | 137.5 | -1 | -0.72 | 8,779 | 119,438.49 | 5,463 | 62.23 | 74,411.7 | 62.3 | 74,468.25 | 62.35 | +56.55 | +103.51 | -- | -- |
| 2025/11/05 | 138.5 | -2 | -1.42 | 22,960 | 313,272.58 | 15,960 | 69.51 | 217,687.4 | 69.49 | 217,976.05 | 69.58 | +288.65 | +180.86 | -- | -- |
| 2025/11/04 | 140.5 | +12 | +9.34 | 28,030 | 387,932.3 | 15,738 | 56.15 | 217,161.7 | 55.98 | 218,056.75 | 56.21 | +895.05 | +568.72 | -- | -- |
| 2025/11/03 | 128.5 | +11.5 | +9.83 | 3,711 | 46,535.44 | 766 | 20.64 | 9,338.55 | 20.07 | 9,524.1 | 20.47 | +185.55 | +2,422.32 | -- | -- |
| 2025/10/31 | 117 | -3.5 | -2.9 | 5,011 | 58,913.01 | 1,810 | 36.12 | 21,358.95 | 36.26 | 21,387.5 | 36.3 | +28.55 | +157.73 | -- | -- |
| 2025/10/30 | 120.5 | -5 | -3.98 | 7,089 | 85,282.43 | 3,503 | 49.41 | 42,125.5 | 49.4 | 42,272.65 | 49.57 | +147.15 | +420.07 | -- | -- |
| 2025/10/14 | 136 | -12 | -8.11 | 15,520 | 218,258.78 | 7,471 | 48.14 | 105,226.05 | 48.21 | 105,251.4 | 48.22 | +25.35 | +33.93 | -- | -- |
| 2025/10/13 | 148 | +7 | +4.96 | 23,729 | 346,852.27 | 15,290 | 64.44 | 222,947.05 | 64.28 | 224,212.4 | 64.64 | +1,265.35 | +827.57 | -- | -- |
| 2025/10/09 | 141 | +0.5 | +0.36 | 10,958 | 152,690.22 | 6,286 | 57.36 | 87,409.7 | 57.25 | 87,825.5 | 57.52 | +415.8 | +661.47 | -- | -- |
| 2025/10/08 | 140.5 | -11.5 | -7.57 | 13,658 | 195,727.9 | 5,108 | 37.4 | 73,446.1 | 37.52 | 73,389.45 | 37.5 | -56.65 | -110.9 | -- | -- |
| 2025/10/07 | 152 | -4 | -2.56 | 15,865 | 238,028.15 | 8,095 | 51.03 | 121,307.35 | 50.96 | 121,741.05 | 51.15 | +433.7 | +535.76 | -- | -- |
| 2025/09/18 | 144.5 | -9 | -5.86 | 26,126 | 384,269.99 | 15,506 | 59.35 | 228,050.05 | 59.35 | 228,900.05 | 59.57 | +850 | +548.17 | -- | -- |
| 2025/09/17 | 153.5 | -0.5 | -0.32 | 17,232 | 258,015.98 | 10,151 | 58.91 | 151,762.2 | 58.82 | 152,835.95 | 59.24 | +1,073.75 | +1,057.78 | -- | -- |
| 2025/09/16 | 154 | +2.5 | +1.65 | 15,842 | 243,570.44 | 9,961 | 62.88 | 153,165.85 | 62.88 | 153,336.9 | 62.95 | +171.05 | +171.72 | -- | -- |
| 2025/09/15 | 151.5 | -14 | -8.46 | 32,675 | 518,907.52 | 20,120 | 61.58 | 320,861.6 | 61.83 | 321,109.95 | 61.88 | +248.35 | +123.43 | -- | -- |
| 2025/09/12 | 165.5 | -13 | -7.28 | 35,424 | 609,189.79 | 19,208 | 54.22 | 330,816.4 | 54.3 | 331,598.5 | 54.43 | +782.1 | +407.17 | -- | -- |
| 2025/08/28 | 173 | -4 | -2.26 | 71,869 | 1,273,596.66 | 48,728 | 67.8 | 862,630.95 | 67.73 | 863,214.55 | 67.78 | +583.6 | +119.77 | -- | -- |
| 2025/08/27 | 177 | +16 | +9.94 | 41,638 | 715,614.52 | 27,036 | 64.93 | 462,970.5 | 64.7 | 465,954.65 | 65.11 | +2,984.15 | +1,103.77 | -- | -- |
| 2025/08/26 | 161 | +14.5 | +9.9 | 12,557 | 200,947.03 | 4,122 | 32.83 | 65,801.7 | 32.75 | 66,102.05 | 32.9 | +300.35 | +728.65 | -- | -- |
| 2025/08/25 | 146.5 | +13 | +9.74 | 22,326 | 320,063.31 | 10,818 | 48.45 | 154,623.95 | 48.31 | 155,445.45 | 48.57 | +821.5 | +759.38 | -- | -- |
| 2025/08/22 | 133.5 | +5 | +3.89 | 38,449 | 526,842.33 | 24,330 | 63.28 | 333,870.65 | 63.37 | 333,951.25 | 63.39 | +80.6 | +33.13 | -- | -- |
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。
