3592
338
TWD-4.50 (-1.31%)
2025.05.28收盤
瑞鼎－現股當沖
瑞鼎最新現股當沖狀況
整理瑞鼎最新(2025/05/27) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的45.77%。當日現股當沖之總損益為+6.75萬元、每張平均損益則為+1,055元。
開盤價
345
收盤價
338
當日範圍
336.5 - 345
成交張數
150
開盤價(昨)
341.5
收盤價(昨)
342.5
昨日範圍
337.5 - 342.5
成交張數(昨)
140
成交金額
5102.40萬
成交金額(昨)
4759.92萬
52週範圍
277 - 427.5
發行股數
7586萬
市值
256億
現股當沖－歷史逐日資訊
開盤價
345
收盤價
338
成交張數
150
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(%) | ||||||
| 2025/05/29 | 341.5 | +3.5 | +1.04 | 204 | 6,940.37 | 47 | 23.02 | 1,593.85 | 22.96 | 1,599.05 | 23.04 | +5.2 | +1,106.38 | 0 | 0 |
| 2025/05/28 | 338 | -4.5 | -1.31 | 155 | 5,265.78 | 47 | 30.36 | 1,595.1 | 30.29 | 1,602.1 | 30.42 | +7 | +1,489.36 | 0 | 0 |
| 2025/05/27 | 342.5 | +4 | +1.18 | 140 | 4,754.34 | 64 | 45.77 | 2,172.8 | 45.7 | 2,179.55 | 45.84 | +6.75 | +1,054.69 | 0 | 0 |
| 2025/05/26 | 338.5 | -3 | -0.88 | 124 | 4,200.28 | 29 | 23.45 | 985.4 | 23.46 | 985.3 | 23.46 | -0.1 | -34.48 | 0 | 0 |
| 2025/05/23 | 341.5 | -0.5 | -0.15 | 119 | 4,069.64 | 40 | 33.75 | 1,372.3 | 33.72 | 1,373.3 | 33.74 | +1 | +250 | 0 | 0 |
| 2025/05/22 | 342 | +1 | +0.29 | 115 | 3,939.96 | 24 | 20.79 | 816.9 | 20.73 | 817.55 | 20.75 | +0.65 | +270.83 | 0 | 0 |
| 2025/05/21 | 341 | +3 | +0.89 | 158 | 5,376.24 | 35 | 22.16 | 1,188.75 | 22.11 | 1,191.35 | 22.16 | +2.6 | +742.86 | 0 | 0 |
| 2025/05/20 | 338 | +2 | +0.6 | 177 | 6,015.42 | 47 | 26.5 | 1,592.8 | 26.48 | 1,595.3 | 26.52 | +2.5 | +531.91 | 0 | 0 |
| 2025/05/19 | 336 | -4.5 | -1.32 | 205 | 6,964.09 | 61 | 29.69 | 2,065.3 | 29.66 | 2,070.55 | 29.73 | +5.25 | +860.66 | 0 | 0 |
| 2025/05/16 | 340.5 | +2 | +0.59 | 168 | 5,718.95 | 28 | 16.7 | 952.75 | 16.66 | 956.2 | 16.72 | +3.45 | +1,232.14 | 0 | 0 |
| 2025/05/15 | 338.5 | -4.5 | -1.31 | 298 | 10,097.65 | 141 | 47.33 | 4,780.65 | 47.34 | 4,780.35 | 47.34 | -0.3 | -21.28 | 0 | 0 |
| 2025/05/14 | 343 | +7 | +2.08 | 292 | 9,958.54 | 75 | 25.67 | 2,548.35 | 25.59 | 2,559.8 | 25.7 | +11.45 | +1,526.67 | 0 | 0 |
| 2025/05/13 | 336 | +0 | +0 | 368 | 12,369.6 | 118 | 32.07 | 3,967.7 | 32.08 | 3,968.6 | 32.08 | +0.9 | +76.27 | 0 | 0 |
| 2025/05/12 | 336 | +10.5 | +3.23 | 375 | 12,471.9 | 115 | 30.66 | 3,805.7 | 30.51 | 3,836.45 | 30.76 | +30.75 | +2,673.91 | 0 | 0 |
| 2025/05/09 | 325.5 | +3 | +0.93 | 204 | 6,644.93 | 64 | 31.39 | 2,085.65 | 31.39 | 2,086.9 | 31.41 | +1.25 | +195.31 | 0 | 0 |
| 2025/05/08 | 322.5 | +0 | +0 | 126 | 4,079.55 | 32 | 25.4 | 1,035.85 | 25.39 | 1,037.1 | 25.42 | +1.25 | +390.62 | 0 | 0 |
| 2025/05/07 | 322.5 | +1.5 | +0.47 | 264 | 8,572.77 | 102 | 38.66 | 3,310.85 | 38.62 | 3,315.55 | 38.68 | +4.7 | +460.78 | 0 | 0 |
| 2025/05/06 | 321 | +0 | +0 | 208 | 6,706.23 | 72 | 34.62 | 2,324.15 | 34.66 | 2,329.95 | 34.74 | +5.8 | +805.56 | 0 | 0 |
| 2025/05/05 | 321 | -10.5 | -3.17 | 218 | 7,071.23 | 85 | 38.98 | 2,747.6 | 38.86 | 2,759.75 | 39.03 | +12.15 | +1,429.41 | 0 | 0 |
| 2025/05/02 | 331.5 | +6 | +1.84 | 219 | 7,293.87 | 80 | 36.46 | 2,654.8 | 36.4 | 2,660.05 | 36.47 | +5.25 | +656.25 | 0 | 0 |
| 2025/04/30 | 325.5 | -3.5 | -1.06 | 190 | 6,229.62 | 55 | 28.87 | 1,801.6 | 28.92 | 1,803.95 | 28.96 | +2.35 | +427.27 | 0 | 0 |
| 2025/04/29 | 329 | +2 | +0.61 | 188 | 6,189.96 | 55 | 29.18 | 1,804.25 | 29.15 | 1,806.3 | 29.18 | +2.05 | +372.73 | 0 | 0 |
| 2025/04/28 | 327 | +6 | +1.87 | 241 | 7,867.25 | 62 | 25.74 | 2,016.3 | 25.63 | 2,019.85 | 25.67 | +3.55 | +572.58 | 0 | 0 |
| 2025/04/25 | 321 | +5 | +1.58 | 398 | 12,798.68 | 157 | 39.42 | 5,047.75 | 39.44 | 5,053.6 | 39.49 | +5.85 | +372.61 | 0 | 0 |
| 2025/04/24 | 316 | -2 | -0.63 | 146 | 4,637.85 | 50 | 34.29 | 1,591 | 34.3 | 1,591.15 | 34.31 | +0.15 | +30 | 0 | 0 |
| 2025/04/23 | 318 | +3.5 | +1.11 | 133 | 4,274.98 | 34 | 25.47 | 1,088.7 | 25.47 | 1,092.65 | 25.56 | +3.95 | +1,161.76 | 0 | 0 |
| 2025/04/22 | 314.5 | -4.5 | -1.41 | 122 | 3,877.44 | 31 | 25.38 | 982.05 | 25.33 | 984.35 | 25.39 | +2.3 | +741.94 | 0 | 0 |
| 2025/04/21 | 319 | -9.5 | -2.89 | 141 | 4,515.16 | 40 | 28.44 | 1,282.85 | 28.41 | 1,282.95 | 28.41 | +0.1 | +25 | 0 | 0 |
| 2025/04/18 | 328.5 | +4.5 | +1.39 | 128 | 4,193.49 | 52 | 40.67 | 1,705.05 | 40.66 | 1,705.5 | 40.67 | +0.45 | +86.54 | 0 | 0 |
| 2025/04/17 | 324 | -1.5 | -0.46 | 184 | 5,930.2 | 47 | 25.48 | 1,504 | 25.36 | 1,510.6 | 25.47 | +6.6 | +1,404.26 | 0 | 0 |
| 2025/04/16 | 325.5 | -5 | -1.51 | 197 | 6,417.88 | 48 | 24.36 | 1,560.75 | 24.32 | 1,566.3 | 24.41 | +5.55 | +1,156.25 | 0 | 0 |
| 2025/04/15 | 330.5 | +12 | +3.77 | 291 | 9,512.01 | 91 | 31.28 | 2,958.35 | 31.1 | 2,979.5 | 31.32 | +21.15 | +2,324.18 | 1 | 0.34 |
| 2025/04/14 | 318.5 | +8.5 | +2.74 | 355 | 11,281.17 | 136 | 38.26 | 4,314.5 | 38.25 | 4,323.4 | 38.32 | +8.9 | +654.41 | 0 | 0 |
| 2025/04/11 | 310 | +5.5 | +1.81 | 514 | 15,527.58 | 196 | 38.12 | 5,883.15 | 37.89 | 5,926 | 38.16 | +42.85 | +2,186.22 | 2 | 0.39 |
| 2025/04/10 | 304.5 | +27.5 | +9.93 | 278 | 8,444.88 | 14 | 5.04 | 422.9 | 5.01 | 425.3 | 5.04 | +2.4 | +1,714.29 | 0 | 0 |
| 2025/04/09 | 277 | -25.5 | -8.43 | 904 | 25,822.49 | 293 | 32.4 | 8,318.75 | 32.22 | 8,410.55 | 32.57 | +91.8 | +3,133.11 | 0 | 0 |
| 2025/04/08 | 302.5 | -13.5 | -4.27 | 657 | 19,340.21 | 190 | 28.94 | 5,575.4 | 28.83 | 5,636.95 | 29.15 | +61.55 | +3,239.47 | 0 | 0 |
| 2025/04/07 | 316 | -35 | -9.97 | 48 | 1,513.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 351 | +3.5 | +1.01 | 236 | 8,252.73 | 151 | 64.06 | 5,285.1 | 64.04 | 5,283.9 | 64.03 | -1.2 | -79.47 | 0 | 0 |
| 2025/04/01 | 347.5 | +8.5 | +2.51 | 199 | 6,927.26 | 60 | 30.11 | 2,075.5 | 29.96 | 2,099.1 | 30.3 | +23.6 | +3,933.33 | 0 | 0 |
| 2025/03/31 | 339 | -14.5 | -4.1 | 334 | 11,421.13 | 121 | 36.18 | 4,135.5 | 36.21 | 4,133.75 | 36.19 | -1.75 | -144.63 | 0 | 0 |
| 2025/03/28 | 353.5 | -9.5 | -2.62 | 315 | 11,222.46 | 36 | 11.43 | 1,284.85 | 11.45 | 1,280.4 | 11.41 | -4.45 | -1,236.11 | 0 | 0 |
| 2025/03/27 | 363 | -4 | -1.09 | 285 | 10,323.78 | 31 | 10.87 | 1,123.95 | 10.89 | 1,123.25 | 10.88 | -0.7 | -225.81 | 0 | 0 |
| 2025/03/26 | 367 | -0.5 | -0.14 | 243 | 8,952.51 | 28 | 11.51 | 1,031.2 | 11.52 | 1,029.7 | 11.5 | -1.5 | -535.71 | 0 | 0 |
| 2025/03/25 | 367.5 | +0.5 | +0.14 | 170 | 6,280 | 27 | 15.85 | 995.6 | 15.85 | 995 | 15.84 | -0.6 | -222.22 | 0 | 0 |
| 2025/03/24 | 367 | -8 | -2.13 | 286 | 10,600.11 | 30 | 10.48 | 1,115.3 | 10.52 | 1,107.35 | 10.45 | -7.95 | -2,650 | 0 | 0 |
| 2025/03/21 | 375 | +1.5 | +0.4 | 195 | 7,278.98 | 46 | 23.65 | 1,720.55 | 23.64 | 1,723.05 | 23.67 | +2.5 | +543.48 | 0 | 0 |
| 2025/03/20 | 373.5 | +4 | +1.08 | 171 | 6,403.07 | 46 | 26.84 | 1,718.6 | 26.84 | 1,720.3 | 26.87 | +1.7 | +369.57 | 0 | 0 |
| 2025/03/19 | 369.5 | -5.5 | -1.47 | 324 | 12,057.02 | 70 | 21.61 | 2,604.95 | 21.61 | 2,610.95 | 21.66 | +6 | +857.14 | 0 | 0 |
| 2025/03/18 | 375 | +2.5 | +0.67 | 232 | 8,692.4 | 72 | 31.03 | 2,696.5 | 31.02 | 2,699.35 | 31.05 | +2.85 | +395.83 | 0 | 0 |
| 2025/03/17 | 372.5 | -1 | -0.27 | 229 | 8,552.6 | 54 | 23.63 | 2,015.9 | 23.57 | 2,023.1 | 23.65 | +7.2 | +1,333.33 | 0 | 0 |
| 2025/03/14 | 373.5 | -5 | -1.32 | 333 | 12,482.48 | 85 | 25.54 | 3,187.1 | 25.53 | 3,191.05 | 25.56 | +3.95 | +464.71 | 0 | 0 |
| 2025/03/13 | 378.5 | -14 | -3.57 | 618 | 23,748.83 | 78 | 12.61 | 3,009.95 | 12.67 | 3,005.2 | 12.65 | -4.75 | -608.97 | 0 | 0 |
| 2025/03/12 | 392.5 | +1 | +0.26 | 355 | 14,084.59 | 80 | 22.54 | 3,165.35 | 22.47 | 3,175.7 | 22.55 | +10.35 | +1,293.75 | 0 | 0 |
| 2025/03/11 | 391.5 | -3.5 | -0.89 | 391 | 15,247.04 | 115 | 29.44 | 4,479.35 | 29.38 | 4,489.3 | 29.44 | +9.95 | +865.22 | 0 | 0 |
| 2025/03/10 | 395 | -4 | -1 | 378 | 15,043.82 | 92 | 24.32 | 3,657.05 | 24.31 | 3,658.4 | 24.32 | +1.35 | +146.74 | 0 | 0 |
| 2025/03/07 | 399 | +1.5 | +0.38 | 448 | 17,771.72 | 86 | 19.19 | 3,405.15 | 19.16 | 3,415 | 19.22 | +9.85 | +1,145.35 | 0 | 0 |
| 2025/03/06 | 397.5 | +11 | +2.85 | 793 | 31,332.49 | 148 | 18.66 | 5,819.85 | 18.57 | 5,845.1 | 18.66 | +25.25 | +1,706.08 | 0 | 0 |
| 2025/03/05 | 386.5 | -0.5 | -0.13 | 235 | 9,087.12 | 39 | 16.63 | 1,511.25 | 16.63 | 1,511.95 | 16.64 | +0.7 | +179.49 | 0 | 0 |
| 2025/03/04 | 387 | +1.5 | +0.39 | 333 | 12,794.32 | 111 | 33.34 | 4,239.2 | 33.13 | 4,284 | 33.48 | +44.8 | +4,036.04 | 0 | 0 |
| 2025/03/03 | 385.5 | -6.5 | -1.66 | 345 | 13,339.77 | 62 | 17.97 | 2,397.05 | 17.97 | 2,400.7 | 18 | +3.65 | +588.71 | 0 | 0 |
| 2025/02/27 | 392 | -7.5 | -1.88 | 727 | 28,941.96 | 228 | 31.35 | 9,095.45 | 31.43 | 9,104.85 | 31.46 | +9.4 | +412.28 | 1 | 0.14 |
| 2025/02/26 | 399.5 | +10 | +2.57 | 1,004 | 39,982.72 | 354 | 35.24 | 14,054.45 | 35.15 | 14,106.4 | 35.28 | +51.95 | +1,467.51 | 1 | 0.1 |
| 2025/02/25 | 389.5 | +1 | +0.26 | 238 | 9,228.74 | 35 | 14.72 | 1,356.2 | 14.7 | 1,358.8 | 14.72 | +2.6 | +742.86 | 0 | 0 |
| 2025/02/24 | 388.5 | +2.5 | +0.65 | 190 | 7,357.69 | 30 | 15.82 | 1,162.45 | 15.8 | 1,163.55 | 15.81 | +1.1 | +366.67 | 0 | 0 |
| 2025/02/21 | 386 | -1 | -0.26 | 199 | 7,707.85 | 47 | 23.57 | 1,816.9 | 23.57 | 1,816.65 | 23.57 | -0.25 | -53.19 | 0 | 0 |
| 2025/02/20 | 387 | +0.5 | +0.13 | 399 | 15,572.15 | 127 | 31.84 | 4,955.4 | 31.82 | 4,955.35 | 31.82 | -0.05 | -3.94 | 0 | 0 |
| 2025/02/19 | 386.5 | +1 | +0.26 | 237 | 9,207.71 | 57 | 24 | 2,208.45 | 23.98 | 2,209.25 | 23.99 | +0.8 | +140.35 | 0 | 0 |
| 2025/02/18 | 385.5 | +1.5 | +0.39 | 196 | 7,552.64 | 47 | 23.95 | 1,807.2 | 23.93 | 1,808.65 | 23.95 | +1.45 | +308.51 | 0 | 0 |
| 2025/02/17 | 384 | -0.5 | -0.13 | 206 | 7,906.89 | 33 | 16.05 | 1,269.45 | 16.05 | 1,270.05 | 16.06 | +0.6 | +181.82 | 0 | 0 |
| 2025/02/14 | 384.5 | +0 | +0 | 220 | 8,474.45 | 57 | 25.97 | 2,198.25 | 25.94 | 2,205 | 26.02 | +6.75 | +1,184.21 | 0 | 0 |
| 2025/02/13 | 384.5 | +3.5 | +0.92 | 188 | 7,234.9 | 31 | 16.5 | 1,190.2 | 16.45 | 1,192.75 | 16.49 | +2.55 | +822.58 | 0 | 0 |
| 2025/02/12 | 381 | -2 | -0.52 | 175 | 6,676.73 | 37 | 21.19 | 1,414.8 | 21.19 | 1,416.1 | 21.21 | +1.3 | +351.35 | 0 | 0 |
| 2025/02/11 | 383 | +0.5 | +0.13 | 244 | 9,359.23 | 32 | 13.09 | 1,225.6 | 13.1 | 1,226.15 | 13.1 | +0.55 | +171.88 | 0 | 0 |
| 2025/02/10 | 382.5 | -10 | -2.55 | 741 | 28,366.46 | 236 | 31.84 | 9,016.65 | 31.79 | 9,055.55 | 31.92 | +38.9 | +1,648.31 | 1 | 0.13 |
| 2025/02/07 | 392.5 | -4.5 | -1.13 | 428 | 16,887.63 | 116 | 27.11 | 4,577.1 | 27.1 | 4,585.9 | 27.16 | +8.8 | +758.62 | 0 | 0 |
| 2025/02/06 | 397 | -5 | -1.24 | 313 | 12,509.93 | 76 | 24.27 | 3,036.65 | 24.27 | 3,041.05 | 24.31 | +4.4 | +578.95 | 0 | 0 |
| 2025/02/05 | 402 | +10.5 | +2.68 | 549 | 22,079.11 | 86 | 15.65 | 3,448.8 | 15.62 | 3,456.3 | 15.65 | +7.5 | +872.09 | 0 | 0 |
| 2025/02/04 | 391.5 | +4 | +1.03 | 262 | 10,310.34 | 69 | 26.3 | 2,699.5 | 26.18 | 2,710.75 | 26.29 | +11.25 | +1,630.43 | 0 | 0 |
| 2025/02/03 | 387.5 | -4 | -1.02 | 206 | 7,986.78 | 48 | 23.26 | 1,854.7 | 23.22 | 1,861.45 | 23.31 | +6.75 | +1,406.25 | 0 | 0 |
| 2025/01/22 | 391.5 | -7 | -1.76 | 313 | 12,326.49 | 71 | 22.68 | 2,797.7 | 22.7 | 2,797.3 | 22.69 | -0.4 | -56.34 | 0 | 0 |
| 2025/01/21 | 398.5 | -1.5 | -0.38 | 308 | 12,275.71 | 86 | 27.96 | 3,429.45 | 27.94 | 3,432.75 | 27.96 | +3.3 | +383.72 | 0 | 0 |
| 2025/01/20 | 400 | +4 | +1.01 | 655 | 26,099.24 | 137 | 20.91 | 5,436.25 | 20.83 | 5,462 | 20.93 | +25.75 | +1,879.56 | 0 | 0 |
| 2025/01/17 | 396 | +3 | +0.76 | 622 | 24,466.7 | 133 | 21.39 | 5,204.2 | 21.27 | 5,228.75 | 21.37 | +24.55 | +1,845.86 | 0 | 0 |
| 2025/01/16 | 393 | +5.5 | +1.42 | 726 | 28,377.55 | 210 | 28.95 | 8,199.2 | 28.89 | 8,221.7 | 28.97 | +22.5 | +1,071.43 | 0 | 0 |
| 2025/01/15 | 387.5 | -1 | -0.26 | 574 | 22,275.43 | 140 | 24.39 | 5,419.45 | 24.33 | 5,438.4 | 24.41 | +18.95 | +1,353.57 | 0 | 0 |
| 2025/01/14 | 388.5 | +10 | +2.64 | 848 | 32,566.04 | 229 | 26.99 | 8,708.85 | 26.74 | 8,753.8 | 26.88 | +44.95 | +1,962.88 | 1 | 0.12 |
| 2025/01/13 | 378.5 | +5.5 | +1.47 | 683 | 25,376.31 | 167 | 24.45 | 6,161.35 | 24.28 | 6,214.05 | 24.49 | +52.7 | +3,155.69 | 0 | 0 |
| 2025/01/10 | 373 | -1.5 | -0.4 | 422 | 15,738.09 | 81 | 19.2 | 3,026.7 | 19.23 | 3,029.55 | 19.25 | +2.85 | +351.85 | 0 | 0 |
| 2025/01/09 | 374.5 | -14.5 | -3.73 | 681 | 25,867.58 | 109 | 16.01 | 4,144.2 | 16.02 | 4,136.85 | 15.99 | -7.35 | -674.31 | 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。
