3592
221
TWD-2.50 (-1.12%)
2026.02.06收盤
瑞鼎－現股當沖
瑞鼎最新現股當沖狀況
整理瑞鼎最新(2026/02/05) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的20.42%。當日現股當沖之總損益為+8.65萬元、每張平均損益則為+983元。
開盤價
223.5
收盤價
221
當日範圍
217.5 - 224
成交張數
314
開盤價(昨)
227
收盤價(昨)
223.5
昨日範圍
223 - 230.5
成交張數(昨)
431
成交金額
6922.40萬
成交金額(昨)
9684.72萬
52週範圍
206.5 - 399.5
發行股數
7586萬
市值
168億
現股當沖－歷史逐日資訊
開盤價
223.5
收盤價
221
成交張數
314
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(%) | ||||||
| 2026/02/05 | 223.5 | -5.5 | -2.4 | 431 | 9,681.26 | 88 | 20.42 | 1,976.2 | 20.41 | 1,984.85 | 20.5 | +8.65 | +982.95 | 0 | 0 |
| 2026/02/04 | 229 | -1 | -0.43 | 479 | 10,994.67 | 148 | 30.92 | 3,396.7 | 30.89 | 3,400.2 | 30.93 | +3.5 | +236.49 | 0 | 0 |
| 2026/02/03 | 230 | +7 | +3.14 | 432 | 9,830.82 | 105 | 24.33 | 2,375.2 | 24.16 | 2,390.05 | 24.31 | +14.85 | +1,414.29 | 0 | 0 |
| 2026/02/02 | 223 | -8.5 | -3.67 | 614 | 13,823.47 | 153 | 24.92 | 3,451 | 24.96 | 3,450.85 | 24.96 | -0.15 | -9.8 | 0 | 0 |
| 2026/01/30 | 231.5 | -6.5 | -2.73 | 875 | 20,309.37 | 249 | 28.46 | 5,774.85 | 28.43 | 5,794.05 | 28.53 | +19.2 | +771.08 | 0 | 0 |
| 2026/01/29 | 238 | +1.5 | +0.63 | 613 | 14,565.5 | 190 | 30.98 | 4,507.4 | 30.95 | 4,506.9 | 30.94 | -0.5 | -26.32 | 0 | 0 |
| 2026/01/28 | 236.5 | -0.5 | -0.21 | 959 | 22,936.88 | 290 | 30.24 | 6,942.35 | 30.27 | 6,936 | 30.24 | -6.35 | -218.97 | 0 | 0 |
| 2026/01/27 | 237 | -1 | -0.42 | 854 | 20,120.25 | 260 | 30.46 | 6,124.1 | 30.44 | 6,136.25 | 30.5 | +12.15 | +467.31 | 7 | 0.82 |
| 2026/01/26 | 238 | -3 | -1.24 | 928 | 22,186.54 | 175 | 18.86 | 4,187.25 | 18.87 | 4,208.95 | 18.97 | +21.7 | +1,240 | 0 | 0 |
| 2026/01/23 | 241 | +7 | +2.99 | 1,621 | 38,865.35 | 491 | 30.29 | 11,752.6 | 30.24 | 11,772.1 | 30.29 | +19.5 | +397.15 | 0 | 0 |
| 2026/01/22 | 234 | +1.5 | +0.65 | 862 | 20,207.47 | 230 | 26.69 | 5,403.25 | 26.74 | 5,395.95 | 26.7 | -7.3 | -317.39 | 0 | 0 |
| 2026/01/21 | 232.5 | -9 | -3.73 | 1,466 | 34,586.68 | 233 | 15.89 | 5,500 | 15.9 | 5,534.4 | 16 | +34.4 | +1,476.39 | 0 | 0 |
| 2026/01/20 | 241.5 | +10.5 | +4.55 | 1,873 | 44,687.38 | 582 | 31.07 | 13,817.55 | 30.92 | 13,893.55 | 31.09 | +76 | +1,305.84 | 2 | 0.11 |
| 2026/01/19 | 231 | +6.5 | +2.9 | 1,017 | 23,410.57 | 222 | 21.83 | 5,069.35 | 21.65 | 5,115.75 | 21.85 | +46.4 | +2,090.09 | 0 | 0 |
| 2026/01/16 | 224.5 | +2 | +0.9 | 523 | 11,705.91 | 181 | 34.6 | 4,047.35 | 34.58 | 4,047.35 | 34.58 | +0 | +0 | 0 | 0 |
| 2026/01/15 | 222.5 | -3 | -1.33 | 647 | 14,440.88 | 150 | 23.17 | 3,363.5 | 23.29 | 3,365.6 | 23.31 | +2.1 | +140 | 0 | 0 |
| 2026/01/14 | 225.5 | +5 | +2.27 | 605 | 13,521.43 | 101 | 16.7 | 2,241.6 | 16.58 | 2,256.65 | 16.69 | +15.05 | +1,490.1 | 0 | 0 |
| 2026/01/13 | 220.5 | -1.5 | -0.68 | 518 | 11,381.85 | 196 | 37.81 | 4,310.25 | 37.87 | 4,315.65 | 37.92 | +5.4 | +275.51 | 0 | 0 |
| 2026/01/12 | 222 | +1.5 | +0.68 | 655 | 14,372.11 | 211 | 32.22 | 4,623.7 | 32.17 | 4,634.5 | 32.25 | +10.8 | +511.85 | 0 | 0 |
| 2026/01/09 | 220.5 | -1.5 | -0.68 | 589 | 12,922.41 | 237 | 40.23 | 5,197.4 | 40.22 | 5,196.1 | 40.21 | -1.3 | -54.85 | 0 | 0 |
| 2026/01/08 | 222 | -0.5 | -0.22 | 777 | 17,079.6 | 168 | 21.63 | 3,692.9 | 21.62 | 3,707.2 | 21.71 | +14.3 | +851.19 | 0 | 0 |
| 2026/01/07 | 222.5 | +3.5 | +1.6 | 2,052 | 45,851.84 | 551 | 26.85 | 12,268.3 | 26.76 | 12,324.25 | 26.88 | +55.95 | +1,015.43 | 7 | 0.34 |
| 2026/01/06 | 219 | +8.5 | +4.04 | 1,160 | 25,226.3 | 243 | 20.96 | 5,259.85 | 20.85 | 5,270.5 | 20.89 | +10.65 | +438.27 | 0 | 0 |
| 2026/01/05 | 210.5 | -10.5 | -4.75 | 1,534 | 32,621.84 | 386 | 25.17 | 8,219.55 | 25.2 | 8,214.65 | 25.18 | -4.9 | -126.94 | 0 | 0 |
| 2026/01/02 | 221 | -7 | -3.07 | 1,254 | 27,996.97 | 198 | 15.79 | 4,418.55 | 15.78 | 4,442.65 | 15.87 | +24.1 | +1,217.17 | 0 | 0 |
| 2025/12/31 | 228 | -4.5 | -1.94 | 941 | 21,543.95 | 161 | 17.12 | 3,687.65 | 17.12 | 3,696.85 | 17.16 | +9.2 | +571.43 | 0 | 0 |
| 2025/12/30 | 232.5 | +2 | +0.87 | 893 | 20,754.35 | 212 | 23.75 | 4,920.85 | 23.71 | 4,936.5 | 23.79 | +15.65 | +738.21 | 1 | 0.11 |
| 2025/12/29 | 230.5 | +5 | +2.22 | 889 | 20,464.82 | 284 | 31.93 | 6,522.55 | 31.87 | 6,530.4 | 31.91 | +7.85 | +276.41 | 5 | 0.56 |
| 2025/12/26 | 225.5 | -3 | -1.31 | 1,809 | 40,772.37 | 645 | 35.65 | 14,514.7 | 35.6 | 14,576.2 | 35.75 | +61.5 | +953.49 | 0 | 0 |
| 2025/12/19 | 225 | -1.5 | -0.66 | 1,781 | 39,794.79 | 538 | 30.21 | 11,995.5 | 30.14 | 12,069.05 | 30.33 | +73.55 | +1,367.1 | 0 | 0 |
| 2025/12/18 | 226.5 | -7.5 | -3.21 | 1,895 | 43,146.25 | 572 | 30.18 | 13,035.35 | 30.21 | 13,059.45 | 30.27 | +24.1 | +421.33 | 1 | 0.05 |
| 2025/12/17 | 234 | +8 | +3.54 | 3,214 | 75,156.38 | 1,286 | 40.01 | 30,026.3 | 39.95 | 30,125.55 | 40.08 | +99.25 | +771.77 | 8 | 0.25 |
| 2025/12/16 | 226 | +11 | +5.12 | 1,903 | 41,884.3 | 401 | 21.07 | 8,759.75 | 20.91 | 8,833.8 | 21.09 | +74.05 | +1,846.63 | 0 | 0 |
| 2025/12/15 | 215 | -4 | -1.83 | 386 | 8,325.07 | 65 | 16.82 | 1,401.55 | 16.84 | 1,401.7 | 16.84 | +0.15 | +23.08 | 0 | 0 |
| 2025/11/26 | 214.5 | +5.5 | +2.63 | 265 | 5,853.78 | 64 | 23.34 | 1,364.3 | 23.31 | 1,367.7 | 23.36 | +3.4 | +531.25 | 0 | 0 |
| 2025/11/25 | 209 | +2 | +0.97 | 372 | 7,800.53 | 112 | 30.12 | 2,345.45 | 30.07 | 2,352.25 | 30.15 | +6.8 | +607.14 | 0 | 0 |
| 2025/11/24 | 207 | +0.5 | +0.24 | 509 | 10,520.88 | 137 | 26.94 | 2,845.2 | 27.04 | 2,841.4 | 27.01 | -3.8 | -277.37 | 0 | 0 |
| 2025/11/21 | 206.5 | -4.5 | -2.13 | 537 | 11,179.44 | 110 | 20.5 | 2,288.7 | 20.47 | 2,309.2 | 20.66 | +20.5 | +1,863.64 | 0 | 0 |
| 2025/11/20 | 211 | +2.5 | +1.2 | 359 | 7,584.7 | 96 | 26.75 | 2,027.4 | 26.73 | 2,028.3 | 26.74 | +0.9 | +93.75 | 0 | 0 |
| 2025/11/19 | 208.5 | -3.5 | -1.65 | 457 | 9,593.28 | 111 | 24.3 | 2,335.85 | 24.35 | 2,342.25 | 24.42 | +6.4 | +576.58 | 0 | 0 |
| 2025/11/18 | 212 | -5 | -2.3 | 597 | 12,729.56 | 154 | 25.81 | 3,281.1 | 25.78 | 3,289.95 | 25.84 | +8.85 | +574.68 | 0 | 0 |
| 2025/11/17 | 217 | -5 | -2.25 | 534 | 11,631.73 | 233 | 43.67 | 5,073.85 | 43.62 | 5,086.3 | 43.73 | +12.45 | +534.33 | 0 | 0 |
| 2025/11/14 | 222 | -4.5 | -1.99 | 367 | 8,199.34 | 82 | 22.36 | 1,830.6 | 22.33 | 1,839.35 | 22.43 | +8.75 | +1,067.07 | 0 | 0 |
| 2025/11/13 | 226.5 | -2 | -0.88 | 293 | 6,655.06 | 75 | 25.58 | 1,700.95 | 25.56 | 1,707.1 | 25.65 | +6.15 | +820 | 0 | 0 |
| 2025/11/12 | 228.5 | -4 | -1.72 | 598 | 13,828.27 | 154 | 25.75 | 3,551.9 | 25.69 | 3,588.7 | 25.95 | +36.8 | +2,389.61 | 0 | 0 |
| 2025/11/11 | 232.5 | +8.5 | +3.79 | 537 | 12,400.68 | 155 | 28.87 | 3,564.05 | 28.74 | 3,582.35 | 28.89 | +18.3 | +1,180.65 | 0 | 0 |
| 2025/11/10 | 224 | -5 | -2.18 | 870 | 19,640.75 | 178 | 20.46 | 4,025.7 | 20.5 | 4,030.65 | 20.52 | +4.95 | +278.09 | 0 | 0 |
| 2025/11/07 | 229 | -9 | -3.78 | 919 | 21,177.99 | 217 | 23.62 | 5,003.5 | 23.63 | 5,011.5 | 23.66 | +8 | +368.66 | 0 | 0 |
| 2025/11/06 | 238 | -4.5 | -1.86 | 841 | 20,145.94 | 150 | 17.83 | 3,588.55 | 17.81 | 3,604.3 | 17.89 | +15.75 | +1,050 | 0 | 0 |
| 2025/11/05 | 242.5 | -3 | -1.22 | 1,252 | 30,989.22 | 338 | 26.99 | 8,349.35 | 26.94 | 8,392.8 | 27.08 | +43.45 | +1,285.5 | 0 | 0 |
| 2025/11/04 | 245.5 | +4.5 | +1.87 | 695 | 16,952.49 | 159 | 22.89 | 3,865.75 | 22.8 | 3,885 | 22.92 | +19.25 | +1,210.69 | 0 | 0 |
| 2025/11/03 | 241 | -2.5 | -1.03 | 345 | 8,312.01 | 66 | 19.15 | 1,595.4 | 19.19 | 1,594.35 | 19.18 | -1.05 | -159.09 | 0 | 0 |
| 2025/10/31 | 243.5 | -6 | -2.4 | 474 | 11,680.11 | 87 | 18.34 | 2,137.6 | 18.3 | 2,164.55 | 18.53 | +26.95 | +3,097.7 | 0 | 0 |
| 2025/10/30 | 249.5 | +7 | +2.89 | 601 | 14,940.45 | 122 | 20.29 | 3,025 | 20.25 | 3,033.7 | 20.31 | +8.7 | +713.11 | 0 | 0 |
| 2025/10/29 | 242.5 | +2.5 | +1.04 | 369 | 9,018.45 | 57 | 15.43 | 1,390.3 | 15.42 | 1,394.2 | 15.46 | +3.9 | +684.21 | 0 | 0 |
| 2025/10/28 | 240 | -6 | -2.44 | 488 | 11,787.29 | 67 | 13.72 | 1,619.45 | 13.74 | 1,625.7 | 13.79 | +6.25 | +932.84 | 0 | 0 |
| 2025/10/27 | 246 | +1.5 | +0.61 | 661 | 16,148.49 | 245 | 37.06 | 5,974.5 | 37 | 5,976.35 | 37.01 | +1.85 | +75.51 | 0 | 0 |
| 2025/10/23 | 244.5 | -1.5 | -0.61 | 330 | 8,058.38 | 104 | 31.48 | 2,537.25 | 31.49 | 2,538.2 | 31.5 | +0.95 | +91.35 | 0 | 0 |
| 2025/10/22 | 246 | -1.5 | -0.61 | 549 | 13,510.01 | 175 | 31.9 | 4,307.8 | 31.89 | 4,312.05 | 31.92 | +4.25 | +242.86 | 0 | 0 |
| 2025/10/21 | 247.5 | -1.5 | -0.6 | 486 | 12,165.72 | 109 | 22.44 | 2,725.55 | 22.4 | 2,745.55 | 22.57 | +20 | +1,834.86 | 0 | 0 |
| 2025/10/20 | 249 | -3.5 | -1.39 | 640 | 16,027.78 | 158 | 24.7 | 3,956.85 | 24.69 | 3,961.2 | 24.71 | +4.35 | +275.32 | 0 | 0 |
| 2025/10/17 | 252.5 | -3.5 | -1.37 | 546 | 13,912.6 | 160 | 29.33 | 4,081.4 | 29.34 | 4,081.9 | 29.34 | +0.5 | +31.25 | 0 | 0 |
| 2025/10/16 | 256 | +0.5 | +0.2 | 414 | 10,645.68 | 161 | 38.91 | 4,152 | 39 | 4,146.6 | 38.95 | -5.4 | -335.4 | 0 | 0 |
| 2025/10/15 | 255.5 | -3 | -1.16 | 702 | 18,040.61 | 89 | 12.68 | 2,291.9 | 12.7 | 2,329.2 | 12.91 | +37.3 | +4,191.01 | 0 | 0 |
| 2025/10/14 | 258.5 | -7 | -2.64 | 359 | 9,490.01 | 95 | 26.47 | 2,509.6 | 26.44 | 2,525.45 | 26.61 | +15.85 | +1,668.42 | 0 | 0 |
| 2025/10/13 | 265.5 | -9 | -3.28 | 351 | 9,394.02 | 80 | 22.76 | 2,136.6 | 22.74 | 2,145.8 | 22.84 | +9.2 | +1,150 | 0 | 0 |
| 2025/10/09 | 274.5 | -3 | -1.08 | 216 | 5,974.8 | 47 | 21.73 | 1,297.05 | 21.71 | 1,300.7 | 21.77 | +3.65 | +776.6 | 0 | 0 |
| 2025/10/08 | 277.5 | -1.5 | -0.54 | 182 | 5,082.71 | 67 | 36.75 | 1,868.05 | 36.75 | 1,872.15 | 36.83 | +4.1 | +611.94 | 0 | 0 |
| 2025/10/07 | 279 | +2 | +0.72 | 192 | 5,385.26 | 29 | 15.07 | 803.6 | 14.92 | 812.25 | 15.08 | +8.65 | +2,982.76 | 0 | 0 |
| 2025/10/03 | 277 | -2.5 | -0.89 | 137 | 3,810.24 | 11 | 8.03 | 306.9 | 8.05 | 307.15 | 8.06 | +0.25 | +227.27 | 0 | 0 |
| 2025/10/02 | 279.5 | +0 | +0 | 154 | 4,326.05 | 27 | 17.53 | 758.7 | 17.54 | 760.8 | 17.59 | +2.1 | +777.78 | 0 | 0 |
| 2025/10/01 | 279.5 | +1.5 | +0.54 | 171 | 4,750.52 | 40 | 23.37 | 1,113.6 | 23.44 | 1,109.45 | 23.35 | -4.15 | -1,037.5 | 0 | 0 |
| 2025/09/30 | 278 | -3 | -1.07 | 223 | 6,231.81 | 31 | 13.88 | 865.75 | 13.89 | 865.5 | 13.89 | -0.25 | -80.65 | 0 | 0 |
| 2025/09/26 | 281 | -7.5 | -2.6 | 309 | 8,706.9 | 49 | 15.86 | 1,378.05 | 15.83 | 1,382.15 | 15.87 | +4.1 | +836.73 | 0 | 0 |
| 2025/09/25 | 288.5 | -3.5 | -1.2 | 329 | 9,521.19 | 62 | 18.84 | 1,796.7 | 18.87 | 1,793.45 | 18.84 | -3.25 | -524.19 | 1 | 0.3 |
| 2025/09/24 | 292 | -4.5 | -1.52 | 261 | 7,664.24 | 72 | 27.61 | 2,118.85 | 27.65 | 2,117.35 | 27.63 | -1.5 | -208.33 | 0 | 0 |
| 2025/09/23 | 296.5 | -0.5 | -0.17 | 297 | 8,859.44 | 103 | 34.68 | 3,064 | 34.58 | 3,076.7 | 34.73 | +12.7 | +1,233.01 | 0 | 0 |
| 2025/09/22 | 297 | -2 | -0.67 | 362 | 10,766.61 | 139 | 38.45 | 4,138 | 38.43 | 4,150.5 | 38.55 | +12.5 | +899.28 | 0 | 0 |
| 2025/09/19 | 299 | +10 | +3.46 | 582 | 17,444.42 | 178 | 30.58 | 5,314.95 | 30.47 | 5,335.4 | 30.59 | +20.45 | +1,148.88 | 0 | 0 |
| 2025/09/18 | 289 | +3 | +1.05 | 297 | 8,615.88 | 49 | 16.52 | 1,423 | 16.52 | 1,423.1 | 16.52 | +0.1 | +20.41 | 0 | 0 |
| 2025/09/17 | 286 | +0 | +0 | 218 | 6,267.14 | 41 | 18.83 | 1,180.2 | 18.83 | 1,183.9 | 18.89 | +3.7 | +902.44 | 0 | 0 |
| 2025/09/16 | 286 | +0.5 | +0.18 | 181 | 5,186.11 | 34 | 18.83 | 976.9 | 18.84 | 977.8 | 18.85 | +0.9 | +264.71 | 0 | 0 |
| 2025/09/15 | 285.5 | -0.5 | -0.17 | 152 | 4,356.38 | 31 | 20.34 | 886.3 | 20.34 | 887.6 | 20.37 | +1.3 | +419.35 | 0 | 0 |
| 2025/09/12 | 286 | +0 | +0 | 149 | 4,277.1 | 32 | 21.5 | 921.7 | 21.55 | 919.5 | 21.5 | -2.2 | -687.5 | 0 | 0 |
| 2025/09/11 | 286 | -5.5 | -1.89 | 265 | 7,627.25 | 46 | 17.38 | 1,325.8 | 17.38 | 1,327.6 | 17.41 | +1.8 | +391.3 | 1 | 0.38 |
| 2025/09/10 | 291.5 | -2 | -0.68 | 178 | 5,209.49 | 41 | 23.03 | 1,198.7 | 23.01 | 1,201.05 | 23.06 | +2.35 | +573.17 | 0 | 0 |
| 2025/09/09 | 293.5 | +0 | +0 | 271 | 7,896.85 | 80 | 29.49 | 2,326.65 | 29.46 | 2,334.7 | 29.56 | +8.05 | +1,006.25 | 2 | 0.74 |
| 2025/09/08 | 293.5 | +1 | +0.34 | 178 | 5,210.33 | 30 | 16.89 | 879 | 16.87 | 880.35 | 16.9 | +1.35 | +450 | 1 | 0.56 |
| 2025/09/05 | 292.5 | -3.5 | -1.18 | 140 | 4,102.16 | 19 | 13.56 | 556.5 | 13.57 | 556.75 | 13.57 | +0.25 | +131.58 | 0 | 0 |
| 2025/09/04 | 296 | +2.5 | +0.85 | 107 | 3,170.27 | 20 | 18.7 | 592.95 | 18.7 | 592.9 | 18.7 | -0.05 | -25 | 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。
