4171
25.2
TWD-0.60 (-2.33%)
2025.06.12收盤
瑞基－現股當沖
瑞基最新現股當沖狀況
整理瑞基最新(2025/06/11) 當沖狀況。整體成交張數為404張，佔整體市場成交張數的41.91%。當日現股當沖之總損益為+11.05萬元、每張平均損益則為+274元。
開盤價
25.8
收盤價
25.2
當日範圍
25.2 - 26.1
成交張數
307
開盤價(昨)
24.05
收盤價(昨)
25.8
昨日範圍
23.85 - 27
成交張數(昨)
964
成交金額
784.98萬
成交金額(昨)
2478.73萬
52週範圍
17.1 - 37.05
發行股數
5746萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
25.8
收盤價
25.2
成交張數
307
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(%) | ||||||
| 2025/06/11 | 25.8 | +0.65 | +2.58 | 964 | 2,478.72 | 404 | 41.91 | 1,024.68 | 41.34 | 1,035.73 | 41.78 | +11.05 | +273.51 | 3 | 0.31 |
| 2025/06/10 | 25.15 | +2.25 | +9.83 | 623 | 1,511.55 | 203 | 32.58 | 482.45 | 31.92 | 489.47 | 32.38 | +7.02 | +345.81 | 0 | 0 |
| 2025/06/09 | 22.9 | -1.1 | -4.58 | 390 | 897.07 | 124 | 31.79 | 284.51 | 31.72 | 285.75 | 31.85 | +1.23 | +99.19 | 0 | 0 |
| 2025/06/06 | 24 | -0.2 | -0.83 | 286 | 694.7 | 82 | 28.67 | 199.77 | 28.76 | 199.53 | 28.72 | -0.24 | -29.27 | 2 | 0.7 |
| 2025/06/05 | 24.2 | -1.8 | -6.92 | 713 | 1,795.66 | 370 | 51.89 | 937.22 | 52.19 | 934.41 | 52.04 | -2.81 | -75.81 | 0 | 0 |
| 2025/06/04 | 26 | -1 | -3.7 | 948 | 2,461.55 | 386 | 40.72 | 1,002.42 | 40.72 | 1,006.35 | 40.88 | +3.92 | +101.55 | 0 | 0 |
| 2025/06/03 | 27 | +0.85 | +3.25 | 4,185 | 11,236.38 | 3,055 | 73 | 8,196.93 | 72.95 | 8,209.54 | 73.06 | +12.61 | +41.28 | 10 | 0.24 |
| 2025/06/02 | 26.15 | +2.35 | +9.87 | 1,284 | 3,330.05 | 564 | 43.93 | 1,454.68 | 43.68 | 1,464.83 | 43.99 | +10.14 | +179.88 | 2 | 0.16 |
| 2025/05/29 | 23.8 | +0.25 | +1.06 | 687 | 1,632.49 | 297 | 43.23 | 702.68 | 43.04 | 704.82 | 43.17 | +2.13 | +71.72 | 2 | 0.29 |
| 2025/05/28 | 23.55 | +2.1 | +9.79 | 570 | 1,313.63 | 201 | 35.26 | 459.62 | 34.99 | 465.12 | 35.41 | +5.5 | +273.38 | 6 | 1.05 |
| 2025/05/27 | 21.45 | -0.9 | -4.03 | 91 | 198.74 | 9 | 9.89 | 19.77 | 9.95 | 19.7 | 9.91 | -0.07 | -83.33 | 0 | 0 |
| 2025/05/26 | 22.35 | +0.35 | +1.59 | 149 | 339.48 | 61 | 40.94 | 138.81 | 40.89 | 138.96 | 40.93 | +0.14 | +23.77 | 0 | 0 |
| 2025/05/23 | 22 | -0.5 | -2.22 | 74 | 164.06 | 7 | 9.46 | 15.52 | 9.46 | 15.6 | 9.51 | +0.07 | +107.14 | 0 | 0 |
| 2025/05/22 | 22.5 | +0 | +0 | 107 | 242.37 | 24 | 22.43 | 54.3 | 22.4 | 54.45 | 22.47 | +0.15 | +64.58 | 0 | 0 |
| 2025/05/21 | 22.5 | +0.3 | +1.35 | 102 | 228.71 | 23 | 22.55 | 51.57 | 22.55 | 51.62 | 22.57 | +0.05 | +21.74 | 0 | 0 |
| 2025/05/20 | 22.2 | -1.1 | -4.72 | 551 | 1,241.44 | 157 | 28.49 | 356.82 | 28.74 | 352.04 | 28.36 | -4.79 | -304.78 | 0 | 0 |
| 2025/05/19 | 23.3 | +2.1 | +9.91 | 478 | 1,103.47 | 114 | 23.85 | 260.37 | 23.6 | 263.61 | 23.89 | +3.24 | +284.21 | 0 | 0 |
| 2025/05/16 | 21.2 | +0.1 | +0.47 | 99 | 211.09 | 13 | 13.13 | 27.64 | 13.09 | 27.68 | 13.11 | +0.04 | +30.77 | 0 | 0 |
| 2025/05/15 | 21.1 | +0.2 | +0.96 | 66 | 138.8 | 8 | 12.12 | 16.79 | 12.09 | 16.84 | 12.13 | +0.06 | +68.75 | 0 | 0 |
| 2025/05/14 | 20.9 | +0.9 | +4.5 | 235 | 490.2 | 55 | 23.4 | 115.28 | 23.52 | 114.9 | 23.44 | -0.38 | -69.09 | 1 | 0.43 |
| 2025/05/13 | 20 | +0.15 | +0.76 | 55 | 109.61 | 5 | 9.09 | 10.02 | 9.14 | 10.01 | 9.13 | -0.01 | -10 | 0 | 0 |
| 2025/05/12 | 19.85 | +0.05 | +0.25 | 37 | 72.97 | 6 | 16.22 | 11.76 | 16.11 | 11.87 | 16.26 | +0.11 | +183.33 | 0 | 0 |
| 2025/05/09 | 19.8 | -0.15 | -0.75 | 86 | 168.04 | 18 | 20.93 | 35.05 | 20.86 | 35.53 | 21.15 | +0.48 | +269.44 | 0 | 0 |
| 2025/05/08 | 19.95 | +0.1 | +0.5 | 27 | 53.71 | 4 | 14.81 | 7.91 | 14.73 | 7.96 | 14.83 | +0.06 | +137.5 | 0 | 0 |
| 2025/05/07 | 19.85 | +0 | +0 | 31 | 60.98 | 3 | 9.68 | 5.86 | 9.6 | 5.92 | 9.7 | +0.06 | +200 | 0 | 0 |
| 2025/05/06 | 19.85 | +0.25 | +1.28 | 11 | 21.7 | 2 | 18.18 | 3.92 | 18.09 | 3.98 | 18.32 | +0.05 | +250 | 0 | 0 |
| 2025/05/05 | 19.6 | -0.9 | -4.39 | 122 | 240.22 | 12 | 9.84 | 23.77 | 9.89 | 23.58 | 9.82 | -0.19 | -158.33 | 0 | 0 |
| 2025/05/02 | 20.5 | -0.3 | -1.44 | 223 | 454.42 | 69 | 30.94 | 140.13 | 30.84 | 141.79 | 31.2 | +1.67 | +241.3 | 0 | 0 |
| 2025/04/30 | 20.8 | +0.7 | +3.48 | 251 | 517.37 | 57 | 22.71 | 117.43 | 22.7 | 117.36 | 22.68 | -0.07 | -13.16 | 0 | 0 |
| 2025/04/29 | 20.1 | -0.1 | -0.5 | 466 | 954.64 | 141 | 30.26 | 288.73 | 30.24 | 289.55 | 30.33 | +0.82 | +58.51 | 0 | 0 |
| 2025/04/28 | 20.2 | +1.8 | +9.78 | 229 | 453.34 | 49 | 21.4 | 93.92 | 20.72 | 97.59 | 21.53 | +3.67 | +748.98 | 0 | 0 |
| 2025/04/25 | 18.4 | +0.15 | +0.82 | 139 | 253.34 | 13 | 9.35 | 23.63 | 9.33 | 23.78 | 9.39 | +0.15 | +115.38 | 0 | 0 |
| 2025/04/24 | 18.25 | +0.25 | +1.39 | 74 | 134.25 | 19 | 25.68 | 34.2 | 25.47 | 34.55 | 25.73 | +0.35 | +184.21 | 0 | 0 |
| 2025/04/23 | 18 | +0.2 | +1.12 | 154 | 278.93 | 23 | 14.94 | 41.55 | 14.9 | 41.69 | 14.95 | +0.14 | +60.87 | 0 | 0 |
| 2025/04/22 | 17.8 | -0.2 | -1.11 | 41 | 73.32 | 9 | 21.95 | 16.04 | 21.88 | 16.09 | 21.95 | +0.06 | +61.11 | 0 | 0 |
| 2025/04/21 | 18 | -0.4 | -2.17 | 91 | 163.28 | 19 | 20.88 | 34.11 | 20.89 | 34.19 | 20.94 | +0.07 | +39.47 | 0 | 0 |
| 2025/04/18 | 18.4 | +0 | +0 | 28 | 51.48 | 3 | 10.71 | 5.51 | 10.71 | 5.53 | 10.73 | +0.01 | +33.33 | 0 | 0 |
| 2025/04/17 | 18.4 | +0 | +0 | 80 | 145.85 | 11 | 13.75 | 19.84 | 13.61 | 20.18 | 13.84 | +0.34 | +309.09 | 0 | 0 |
| 2025/04/16 | 18.4 | -0.05 | -0.27 | 74 | 134.49 | 5 | 6.76 | 9.04 | 6.73 | 9.15 | 6.81 | +0.11 | +220 | 0 | 0 |
| 2025/04/15 | 18.45 | +0.3 | +1.65 | 117 | 216.3 | 16 | 13.68 | 29.61 | 13.69 | 29.57 | 13.67 | -0.03 | -18.75 | 0 | 0 |
| 2025/04/14 | 18.15 | +1.05 | +6.14 | 277 | 486.54 | 55 | 19.86 | 95.92 | 19.72 | 96.13 | 19.76 | +0.2 | +37.27 | 0 | 0 |
| 2025/04/11 | 17.1 | -0.75 | -4.2 | 237 | 409.78 | 56 | 23.63 | 96.3 | 23.5 | 96.72 | 23.6 | +0.42 | +75.89 | 2 | 0.84 |
| 2025/04/10 | 17.85 | +0.75 | +4.39 | 1,189 | 2,027.59 | 599 | 50.38 | 992 | 48.93 | 1,059.78 | 52.27 | +67.78 | +1,131.47 | 9 | 0.76 |
| 2025/04/09 | 17.1 | -1.9 | -10 | 268 | 463.38 | 27 | 10.07 | 46.66 | 10.07 | 46.3 | 9.99 | -0.35 | -129.63 | 0 | 0 |
| 2025/04/08 | 19 | -1.55 | -7.54 | 252 | 468.15 | 20 | 7.94 | 37.07 | 7.92 | 37.8 | 8.07 | +0.73 | +365 | 0 | 0 |
| 2025/04/07 | 20.55 | -2.25 | -9.87 | 28 | 56.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.8 | -0.5 | -2.15 | 122 | 277.04 | 48 | 39.5 | 109.65 | 39.58 | 109.58 | 39.56 | -0.07 | -13.54 | 0 | 0 |
| 2025/04/01 | 23.3 | +0.2 | +0.87 | 120 | 275.96 | 53 | 44.28 | 122 | 44.21 | 122.06 | 44.23 | +0.05 | +9.43 | 0 | 0 |
| 2025/03/31 | 23.1 | -1.4 | -5.71 | 220 | 506.16 | 39 | 17.69 | 89.36 | 17.66 | 89.67 | 17.72 | +0.3 | +78.21 | 0 | 0 |
| 2025/03/28 | 24.5 | -0.3 | -1.21 | 224 | 544.66 | 138 | 61.55 | 336.82 | 61.84 | 335.43 | 61.58 | -1.4 | -101.09 | 0 | 0 |
| 2025/03/27 | 24.8 | -0.2 | -0.8 | 41 | 102.35 | 7 | 16.89 | 17.35 | 16.95 | 17.34 | 16.94 | -0.01 | -14.29 | 0 | 0 |
| 2025/03/26 | 25 | +0.05 | +0.2 | 58 | 145.83 | 6 | 10.3 | 14.97 | 10.27 | 15.04 | 10.31 | +0.07 | +108.33 | 0 | 0 |
| 2025/03/25 | 24.95 | -0.5 | -1.96 | 392 | 964.28 | 76 | 19.37 | 187.54 | 19.45 | 186.89 | 19.38 | -0.65 | -85.53 | 0 | 0 |
| 2025/03/24 | 25.45 | -0.8 | -3.05 | 140 | 359.94 | 31 | 22.15 | 79.39 | 22.06 | 80.06 | 22.24 | +0.67 | +214.52 | 0 | 0 |
| 2025/03/21 | 26.25 | -0.1 | -0.38 | 65 | 169.05 | 8 | 12.35 | 20.84 | 12.33 | 20.9 | 12.36 | +0.06 | +75 | 0 | 0 |
| 2025/03/20 | 26.35 | +0.1 | +0.38 | 45 | 118.68 | 3 | 6.64 | 7.89 | 6.65 | 7.89 | 6.65 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/19 | 26.25 | -0.35 | -1.32 | 29 | 76.01 | 1 | 3.47 | 2.68 | 3.53 | 2.64 | 3.47 | -0.04 | -400 | 0 | 0 |
| 2025/03/18 | 26.6 | +0.05 | +0.19 | 67 | 177.26 | 7 | 10.41 | 18.43 | 10.39 | 18.52 | 10.45 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/17 | 26.55 | -0.15 | -0.56 | 97 | 254.9 | 22 | 22.74 | 58.2 | 22.83 | 58.05 | 22.77 | -0.16 | -72.73 | 0 | 0 |
| 2025/03/14 | 26.7 | -0.05 | -0.19 | 36 | 95.55 | 11 | 30.6 | 29.25 | 30.61 | 29.31 | 30.67 | +0.07 | +59.09 | 0 | 0 |
| 2025/03/13 | 26.75 | -0.05 | -0.19 | 34 | 91.42 | 11 | 32.1 | 29.34 | 32.09 | 29.51 | 32.28 | +0.17 | +154.55 | 0 | 0 |
| 2025/03/12 | 26.8 | +0 | +0 | 42 | 112.18 | 11 | 26.24 | 29.51 | 26.31 | 29.52 | 26.31 | +0.01 | +4.55 | 0 | 0 |
| 2025/03/11 | 26.8 | +0.2 | +0.75 | 57 | 151.13 | 14 | 24.64 | 37.27 | 24.66 | 37.41 | 24.75 | +0.14 | +96.43 | 0 | 0 |
| 2025/03/10 | 26.6 | -0.1 | -0.37 | 31 | 82.39 | 4 | 12.93 | 10.62 | 12.88 | 10.65 | 12.93 | +0.04 | +100 | 0 | 0 |
| 2025/03/07 | 26.7 | -0.4 | -1.48 | 120 | 318.89 | 25 | 20.84 | 66.61 | 20.89 | 66.58 | 20.88 | -0.04 | -16 | 0 | 0 |
| 2025/03/06 | 27.1 | -0.3 | -1.09 | 69 | 187.75 | 23 | 33.1 | 62.22 | 33.14 | 62.13 | 33.09 | -0.09 | -36.96 | 0 | 0 |
| 2025/03/05 | 27.4 | +0.4 | +1.48 | 69 | 187.51 | 15 | 21.67 | 40.78 | 21.75 | 40.85 | 21.79 | +0.07 | +46.67 | 0 | 0 |
| 2025/03/04 | 27 | +0 | +0 | 46 | 124.03 | 11 | 23.82 | 29.57 | 23.84 | 29.57 | 23.84 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 27 | -1.05 | -3.74 | 130 | 354.44 | 4 | 3.08 | 10.93 | 3.08 | 11 | 3.1 | +0.07 | +175 | 0 | 0 |
| 2025/02/27 | 28.05 | +0.05 | +0.18 | 43 | 120.64 | 9 | 20.89 | 25.21 | 20.9 | 25.27 | 20.95 | +0.06 | +66.67 | 0 | 0 |
| 2025/02/26 | 28 | -0.05 | -0.18 | 42 | 119.39 | 5 | 11.77 | 14.04 | 11.76 | 14.12 | 11.83 | +0.09 | +170 | 0 | 0 |
| 2025/02/25 | 28.05 | -0.05 | -0.18 | 34 | 96.59 | 5 | 14.56 | 14.05 | 14.55 | 14.07 | 14.57 | +0.02 | +40 | 0 | 0 |
| 2025/02/24 | 28.1 | +0.15 | +0.54 | 63 | 177.77 | 27 | 43.03 | 76.49 | 43.03 | 76.77 | 43.18 | +0.28 | +101.85 | 0 | 0 |
| 2025/02/21 | 27.95 | +0.05 | +0.18 | 30 | 82.6 | 4 | 13.55 | 11.19 | 13.55 | 11.21 | 13.57 | +0.02 | +50 | 0 | 0 |
| 2025/02/20 | 27.9 | -0.75 | -2.62 | 99 | 278.18 | 11 | 11.11 | 30.86 | 11.1 | 30.93 | 11.12 | +0.07 | +59.09 | 0 | 0 |
| 2025/02/19 | 28.65 | -0.2 | -0.69 | 41 | 119.05 | 5 | 12.05 | 14.3 | 12.02 | 14.38 | 12.08 | +0.07 | +150 | 0 | 0 |
| 2025/02/18 | 28.85 | +0.05 | +0.17 | 91 | 264.46 | 7 | 7.66 | 20.25 | 7.66 | 20.32 | 7.69 | +0.08 | +114.29 | 0 | 0 |
| 2025/02/17 | 28.8 | +1.5 | +5.49 | 342 | 982.83 | 86 | 25.18 | 245.91 | 25.02 | 249.25 | 25.36 | +3.35 | +388.95 | 0 | 0 |
| 2025/02/14 | 27.3 | -0.05 | -0.18 | 41 | 112.73 | 6 | 14.49 | 16.28 | 14.44 | 16.41 | 14.56 | +0.13 | +216.67 | 0 | 0 |
| 2025/02/13 | 27.35 | +0.05 | +0.18 | 50 | 135.8 | 2 | 4.02 | 5.46 | 4.02 | 5.47 | 4.03 | +0.02 | +100 | 0 | 0 |
| 2025/02/12 | 27.3 | +0 | +0 | 52 | 141.7 | 19 | 36.4 | 51.73 | 36.5 | 51.68 | 36.47 | -0.04 | -23.68 | 0 | 0 |
| 2025/02/11 | 27.3 | +0.15 | +0.55 | 189 | 510.16 | 52 | 27.46 | 139.75 | 27.39 | 140.79 | 27.6 | +1.04 | +200.96 | 0 | 0 |
| 2025/02/10 | 27.15 | -0.85 | -3.04 | 85 | 233.21 | 29 | 34.03 | 79.7 | 34.18 | 79.34 | 34.02 | -0.36 | -124.14 | 0 | 0 |
| 2025/02/07 | 28 | +0.1 | +0.36 | 17 | 48.05 | 1 | 5.86 | 2.83 | 5.89 | 2.83 | 5.89 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 27.9 | +0.1 | +0.36 | 33 | 93.14 | 1 | 2.99 | 2.79 | 3 | 2.76 | 2.96 | -0.03 | -300 | 0 | 0 |
| 2025/02/05 | 27.8 | +0.6 | +2.21 | 72 | 198.57 | 27 | 37.6 | 74.44 | 37.49 | 74.52 | 37.53 | +0.07 | +27.78 | 0 | 0 |
| 2025/02/04 | 27.2 | +0.15 | +0.55 | 25 | 69.24 | 4 | 15.73 | 10.86 | 15.68 | 10.96 | 15.82 | +0.1 | +237.5 | 0 | 0 |
| 2025/02/03 | 27.05 | -0.65 | -2.35 | 69 | 186.25 | 30 | 43.66 | 81.5 | 43.76 | 81.84 | 43.94 | +0.34 | +113.33 | 0 | 0 |
| 2025/01/22 | 27.7 | -0.2 | -0.72 | 65 | 178.75 | 8 | 12.4 | 22.18 | 12.41 | 22.25 | 12.45 | +0.06 | +75 | 0 | 0 |
| 2025/01/21 | 27.9 | +0.4 | +1.45 | 33 | 92.12 | 12 | 36.02 | 33.15 | 35.99 | 33.22 | 36.06 | +0.07 | +54.17 | 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。
