3592
214.5
TWD+5.50 (2.63%)
2025.11.26收盤
瑞鼎－現股當沖
瑞鼎最新現股當沖狀況
整理瑞鼎最新(2025/11/26) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的23.34%。當日現股當沖之總損益為+3.4萬元、每張平均損益則為+531元。
開盤價
212
收盤價
214.5
當日範圍
212 - 215
成交張數
265
開盤價(昨)
209
收盤價(昨)
209
昨日範圍
207.5 - 213.5
成交張數(昨)
372
成交金額
5657.10萬
成交金額(昨)
7803.70萬
52週範圍
206.5 - 402
發行股數
7586萬
市值
163億
現股當沖－歷史逐日資訊
開盤價
212
收盤價
214.5
成交張數
265
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(%) | ||||||
| 2025/11/26 | 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 |
| 2025/09/03 | 293.5 | +1 | +0.34 | 107 | 3,152.28 | 38 | 35.45 | 1,115.3 | 35.38 | 1,119.15 | 35.5 | +3.85 | +1,013.16 | 0 | 0 |
| 2025/09/02 | 292.5 | -0.5 | -0.17 | 106 | 3,101.14 | 24 | 22.68 | 703.05 | 22.67 | 703.65 | 22.69 | +0.6 | +250 | 0 | 0 |
| 2025/09/01 | 293 | -4 | -1.35 | 170 | 5,018.56 | 35 | 20.53 | 1,033.25 | 20.59 | 1,029 | 20.5 | -4.25 | -1,214.29 | 0 | 0 |
| 2025/08/29 | 297 | -2 | -0.67 | 151 | 4,488.77 | 15 | 9.95 | 446.4 | 9.94 | 447.6 | 9.97 | +1.2 | +800 | 0 | 0 |
| 2025/08/28 | 299 | -3 | -0.99 | 142 | 4,246.35 | 27 | 19.04 | 809.95 | 19.07 | 809.1 | 19.05 | -0.85 | -314.81 | 0 | 0 |
| 2025/08/27 | 302 | +9 | +3.07 | 232 | 6,947.07 | 55 | 23.76 | 1,645.05 | 23.68 | 1,655.25 | 23.83 | +10.2 | +1,854.55 | 0 | 0 |
| 2025/08/26 | 293 | +0.5 | +0.17 | 145 | 4,245.36 | 24 | 16.6 | 704.5 | 16.59 | 705 | 16.61 | +0.5 | +208.33 | 0 | 0 |
| 2025/08/25 | 292.5 | -0.5 | -0.17 | 153 | 4,514.72 | 27 | 17.62 | 795.65 | 17.62 | 798 | 17.68 | +2.35 | +870.37 | 0 | 0 |
| 2025/08/22 | 293 | -2 | -0.68 | 256 | 7,541.75 | 130 | 50.86 | 3,854.45 | 51.11 | 3,851.4 | 51.07 | -3.05 | -234.62 | 0 | 0 |
| 2025/08/21 | 295 | +4 | +1.37 | 149 | 4,380.8 | 28 | 18.78 | 822.05 | 18.76 | 824.65 | 18.82 | +2.6 | +928.57 | 0 | 0 |
| 2025/08/20 | 291 | -5.5 | -1.85 | 222 | 6,482.88 | 47 | 21.21 | 1,374.7 | 21.21 | 1,373.55 | 21.19 | -1.15 | -244.68 | 0 | 0 |
| 2025/08/19 | 296.5 | -4.5 | -1.5 | 224 | 6,677.44 | 44 | 19.61 | 1,308.75 | 19.6 | 1,310.5 | 19.63 | +1.75 | +397.73 | 0 | 0 |
| 2025/08/18 | 301 | -3 | -0.99 | 191 | 5,755.92 | 33 | 17.31 | 997.8 | 17.34 | 997.8 | 17.34 | +0 | +0 | 0 | 0 |
| 2025/08/15 | 304 | -6 | -1.94 | 228 | 6,930.08 | 48 | 21.07 | 1,458.1 | 21.04 | 1,463.25 | 21.11 | +5.15 | +1,072.92 | 0 | 0 |
| 2025/08/14 | 310 | -2 | -0.64 | 205 | 6,389.88 | 56 | 27.32 | 1,745.55 | 27.32 | 1,746.85 | 27.34 | +1.3 | +232.14 | 0 | 0 |
| 2025/08/13 | 312 | +4.5 | +1.46 | 201 | 6,226.84 | 44 | 21.91 | 1,362.3 | 21.88 | 1,367.35 | 21.96 | +5.05 | +1,147.73 | 0 | 0 |
| 2025/08/12 | 307.5 | +0.5 | +0.16 | 216 | 6,683.87 | 42 | 19.4 | 1,296.4 | 19.4 | 1,299.2 | 19.44 | +2.8 | +666.67 | 0 | 0 |
| 2025/08/11 | 307 | -8 | -2.54 | 331 | 10,232.16 | 60 | 18.1 | 1,849.45 | 18.07 | 1,852.3 | 18.1 | +2.85 | +475 | 0 | 0 |
| 2025/08/08 | 315 | -3 | -0.94 | 273 | 8,640.08 | 50 | 18.31 | 1,584 | 18.33 | 1,584.85 | 18.34 | +0.85 | +170 | 0 | 0 |
| 2025/08/07 | 318 | -15 | -4.5 | 594 | 19,072.45 | 109 | 18.35 | 3,511.1 | 18.41 | 3,512.3 | 18.42 | +1.2 | +110.09 | 0 | 0 |
| 2025/08/06 | 333 | -15.5 | -4.45 | 312 | 10,524.59 | 54 | 17.3 | 1,823.8 | 17.33 | 1,822.6 | 17.32 | -1.2 | -222.22 | 0 | 0 |
| 2025/08/05 | 348.5 | +2.5 | +0.72 | 75 | 2,604.62 | 13 | 17.33 | 452.2 | 17.36 | 451.75 | 17.34 | -0.45 | -346.15 | 0 | 0 |
| 2025/08/04 | 346 | -0.5 | -0.14 | 102 | 3,506.54 | 31 | 30.34 | 1,062.1 | 30.29 | 1,064.25 | 30.35 | +2.15 | +693.55 | 0 | 0 |
| 2025/08/01 | 346.5 | -2.5 | -0.72 | 105 | 3,661.82 | 17 | 16.14 | 588.2 | 16.06 | 591.2 | 16.14 | +3 | +1,764.71 | 0 | 0 |
| 2025/07/31 | 349 | -3 | -0.85 | 142 | 4,947.67 | 36 | 25.43 | 1,258.4 | 25.43 | 1,258.7 | 25.44 | +0.3 | +83.33 | 0 | 0 |
| 2025/07/30 | 352 | -6.5 | -1.81 | 82 | 2,914.91 | 20 | 24.27 | 707.35 | 24.27 | 707.2 | 24.26 | -0.15 | -75 | 0 | 0 |
| 2025/07/29 | 358.5 | -0.5 | -0.14 | 80 | 2,863.14 | 15 | 18.71 | 536.1 | 18.72 | 535.65 | 18.71 | -0.45 | -300 | 0 | 0 |
| 2025/07/28 | 359 | +0 | +0 | 147 | 5,286.33 | 44 | 29.86 | 1,572.85 | 29.75 | 1,580.55 | 29.9 | +7.7 | +1,750 | 0 | 0 |
| 2025/07/25 | 359 | -3 | -0.83 | 92 | 3,315.07 | 23 | 25.03 | 829.35 | 25.02 | 830.15 | 25.04 | +0.8 | +347.83 | 0 | 0 |
| 2025/07/24 | 362 | +0 | +0 | 115 | 4,144.32 | 29 | 25.3 | 1,045.65 | 25.23 | 1,049.95 | 25.33 | +4.3 | +1,482.76 | 0 | 0 |
| 2025/07/23 | 362 | +2.5 | +0.7 | 182 | 6,579.17 | 34 | 18.65 | 1,222.4 | 18.58 | 1,227.75 | 18.66 | +5.35 | +1,573.53 | 0 | 0 |
| 2025/07/22 | 359.5 | -1.5 | -0.42 | 165 | 5,923.6 | 30 | 18.13 | 1,073 | 18.11 | 1,076.8 | 18.18 | +3.8 | +1,266.67 | 0 | 0 |
| 2025/07/21 | 361 | +2 | +0.56 | 141 | 5,076.03 | 33 | 23.38 | 1,184.1 | 23.33 | 1,189.95 | 23.44 | +5.85 | +1,772.73 | 0 | 0 |
| 2025/07/18 | 359 | +2.5 | +0.7 | 147 | 5,283.04 | 18 | 12.21 | 644.5 | 12.2 | 645.85 | 12.22 | +1.35 | +750 | 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。
