4171
18.15
TWD+0.05 (0.28%)
2025.09.16收盤
瑞基－現股當沖
瑞基最新現股當沖狀況
整理瑞基最新(2025/09/15) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的9.24%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
18.1
收盤價
18.15
當日範圍
18.1 - 18.35
成交張數
78
開盤價(昨)
18.5
收盤價(昨)
18.1
昨日範圍
18 - 18.6
成交張數(昨)
119
成交金額
141.74萬
成交金額(昨)
216.50萬
52週範圍
17.1 - 32.1
發行股數
5746萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
18.1
收盤價
18.15
成交張數
78
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(%) | ||||||
| 2025/09/16 | 18.15 | +0.05 | +0.28 | 78 | 141.75 | 7 | 8.97 | 12.71 | 8.96 | 12.76 | 9 | +0.05 | +71.43 | -- | -- |
| 2025/09/15 | 18.1 | -0.45 | -2.43 | 119 | 216.5 | 11 | 9.24 | 20.14 | 9.3 | 20.14 | 9.3 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 18.55 | -0.6 | -3.13 | 125 | 234.97 | 8 | 6.4 | 14.88 | 6.33 | 14.96 | 6.37 | +0.09 | +112.5 | 0 | 0 |
| 2025/09/11 | 19.15 | -0.25 | -1.29 | 30 | 57.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 19.4 | +0 | +0 | 33 | 63.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 19.4 | +0 | +0 | 40 | 78.05 | 3 | 7.5 | 5.82 | 7.46 | 5.89 | 7.55 | +0.07 | +250 | 0 | 0 |
| 2025/09/08 | 19.4 | -0.1 | -0.51 | 29 | 56.24 | 2 | 6.9 | 3.9 | 6.93 | 3.87 | 6.88 | -0.03 | -150 | 0 | 0 |
| 2025/09/05 | 19.5 | +0 | +0 | 36 | 70.14 | 7 | 19.44 | 13.68 | 19.5 | 13.59 | 19.38 | -0.09 | -128.57 | 0 | 0 |
| 2025/09/04 | 19.5 | +0.2 | +1.04 | 36 | 70.18 | 4 | 11.11 | 7.75 | 11.04 | 7.82 | 11.14 | +0.07 | +162.5 | 0 | 0 |
| 2025/09/03 | 19.3 | +0.05 | +0.26 | 51 | 99.5 | 7 | 13.73 | 13.56 | 13.63 | 13.79 | 13.87 | +0.23 | +335.71 | 0 | 0 |
| 2025/09/02 | 19.25 | -0.1 | -0.52 | 38 | 73.09 | 3 | 7.89 | 5.76 | 7.89 | 5.78 | 7.9 | +0.01 | +33.33 | 0 | 0 |
| 2025/09/01 | 19.35 | -0.15 | -0.77 | 16 | 31.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 19.5 | -0.3 | -1.52 | 45 | 88.2 | 1 | 2.22 | 1.97 | 2.23 | 1.96 | 2.22 | -0.01 | -50 | 0 | 0 |
| 2025/08/28 | 19.8 | -0.1 | -0.5 | 54 | 106.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/27 | 19.9 | +0 | +0 | 54 | 107.5 | 2 | 3.7 | 4 | 3.72 | 3.98 | 3.7 | -0.01 | -75 | 0 | 0 |
| 2025/08/26 | 19.9 | +0 | +0 | 28 | 55.65 | 1 | 3.57 | 1.97 | 3.53 | 2 | 3.58 | +0.03 | +300 | 0 | 0 |
| 2025/08/25 | 19.9 | -0.05 | -0.25 | 61 | 121.22 | 8 | 13.11 | 15.84 | 13.07 | 15.96 | 13.16 | +0.12 | +143.75 | 0 | 0 |
| 2025/08/22 | 19.95 | -0.4 | -1.97 | 40 | 79.92 | 6 | 15 | 11.96 | 14.96 | 12.01 | 15.03 | +0.06 | +91.67 | 0 | 0 |
| 2025/08/21 | 20.35 | +0.05 | +0.25 | 67 | 136.76 | 5 | 7.46 | 10.21 | 7.47 | 10.28 | 7.52 | +0.07 | +130 | 0 | 0 |
| 2025/08/20 | 20.3 | +0.3 | +1.5 | 111 | 227.34 | 18 | 16.22 | 36.8 | 16.19 | 37.11 | 16.32 | +0.3 | +169.44 | 0 | 0 |
| 2025/08/19 | 20 | -0.05 | -0.25 | 41 | 81.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 20.05 | +0.05 | +0.25 | 51 | 102.52 | 4 | 7.84 | 8.03 | 7.83 | 8.02 | 7.82 | -0.01 | -25 | 0 | 0 |
| 2025/08/15 | 20 | +0.2 | +1.01 | 42 | 83.98 | 2 | 4.76 | 4 | 4.77 | 4.02 | 4.79 | +0.01 | +75 | 0 | 0 |
| 2025/08/14 | 19.8 | +0.05 | +0.25 | 58 | 115.28 | 5 | 8.62 | 9.94 | 8.62 | 9.99 | 8.67 | +0.06 | +120 | 0 | 0 |
| 2025/08/13 | 19.75 | -0.05 | -0.25 | 28 | 55.66 | 1 | 3.57 | 1.99 | 3.57 | 2.02 | 3.63 | +0.04 | +350 | 0 | 0 |
| 2025/08/12 | 19.8 | +0.05 | +0.25 | 18 | 35.73 | 4 | 22.22 | 7.98 | 22.34 | 7.98 | 22.34 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 19.75 | -0.45 | -2.23 | 51 | 101.06 | 1 | 1.96 | 1.99 | 1.96 | 1.98 | 1.95 | -0.01 | -100 | 0 | 0 |
| 2025/08/08 | 20.2 | +0.3 | +1.51 | 44 | 88.7 | 1 | 2.27 | 2.02 | 2.28 | 2.03 | 2.29 | +0.01 | +100 | 0 | 0 |
| 2025/08/07 | 19.9 | -0.3 | -1.49 | 49 | 98.34 | 19 | 38.78 | 38.19 | 38.83 | 38.04 | 38.68 | -0.15 | -78.95 | 0 | 0 |
| 2025/08/06 | 20.2 | +0 | +0 | 49 | 98.97 | 2 | 4.08 | 4.04 | 4.08 | 4.05 | 4.1 | +0.01 | +75 | 0 | 0 |
| 2025/08/05 | 20.2 | +0.05 | +0.25 | 31 | 62.67 | 2 | 6.45 | 4.04 | 6.45 | 4.04 | 6.45 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 20.15 | +0.75 | +3.87 | 85 | 169.85 | 21 | 24.71 | 41.87 | 24.65 | 41.94 | 24.69 | +0.07 | +30.95 | 0 | 0 |
| 2025/08/01 | 19.4 | +0 | +0 | 66 | 126.65 | 6 | 9.09 | 11.5 | 9.08 | 11.64 | 9.19 | +0.14 | +233.33 | 0 | 0 |
| 2025/07/31 | 19.4 | -0.1 | -0.51 | 54 | 104.97 | 6 | 11.11 | 11.69 | 11.14 | 11.65 | 11.1 | -0.04 | -66.67 | 0 | 0 |
| 2025/07/30 | 19.5 | -0.1 | -0.51 | 38 | 74.62 | 3 | 7.89 | 5.89 | 7.89 | 5.94 | 7.96 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/29 | 19.6 | -0.1 | -0.51 | 33 | 64.81 | 2 | 6.06 | 3.93 | 6.06 | 3.94 | 6.07 | +0.01 | +25 | 0 | 0 |
| 2025/07/28 | 19.7 | -0.4 | -1.99 | 50 | 99.14 | 1 | 2 | 2 | 2.02 | 1.97 | 1.99 | -0.03 | -300 | 0 | 0 |
| 2025/07/25 | 20.1 | +0 | +0 | 13 | 26.2 | 4 | 30.77 | 8.04 | 30.66 | 8.07 | 30.8 | +0.04 | +87.5 | 0 | 0 |
| 2025/07/24 | 20.1 | -0.15 | -0.74 | 17 | 34.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 20.25 | +0.55 | +2.79 | 72 | 144.49 | 15 | 20.83 | 29.99 | 20.76 | 30.16 | 20.87 | +0.17 | +110 | 0 | 0 |
| 2025/07/22 | 19.7 | -0.55 | -2.72 | 112 | 225.63 | 8 | 7.14 | 16.34 | 7.24 | 16.29 | 7.22 | -0.05 | -62.5 | 0 | 0 |
| 2025/07/21 | 20.25 | -0.65 | -3.11 | 72 | 147.75 | 7 | 9.72 | 14.41 | 9.75 | 14.32 | 9.69 | -0.09 | -128.57 | 0 | 0 |
| 2025/07/18 | 20.9 | +0.2 | +0.97 | 44 | 92.51 | 20 | 45.45 | 41.94 | 45.33 | 42.05 | 45.45 | +0.11 | +55 | 0 | 0 |
| 2025/07/17 | 20.7 | +0.5 | +2.48 | 52 | 107.3 | 7 | 13.46 | 14.41 | 13.43 | 14.49 | 13.5 | +0.07 | +107.14 | 0 | 0 |
| 2025/07/16 | 20.2 | +0.1 | +0.5 | 49 | 98.69 | 12 | 24.49 | 24.14 | 24.46 | 24.18 | 24.5 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/15 | 20.1 | +0.1 | +0.5 | 38 | 76.66 | 3 | 7.89 | 6 | 7.83 | 6.13 | 8 | +0.13 | +433.33 | 0 | 0 |
| 2025/07/14 | 20 | -0.25 | -1.23 | 12 | 24.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 20.25 | +0.1 | +0.5 | 39 | 78.56 | 5 | 12.82 | 9.98 | 12.71 | 10.11 | 12.86 | +0.12 | +240 | 0 | 0 |
| 2025/07/10 | 20.15 | +0.05 | +0.25 | 10 | 20.08 | 1 | 10 | 2.02 | 10.03 | 2.06 | 10.23 | +0.04 | +400 | 0 | 0 |
| 2025/07/09 | 20.1 | +0.3 | +1.52 | 47 | 93.45 | 10 | 21.28 | 19.77 | 21.16 | 20.05 | 21.46 | +0.28 | +280 | 0 | 0 |
| 2025/07/08 | 19.8 | -0.6 | -2.94 | 50 | 99.5 | 1 | 2 | 1.99 | 2 | 1.98 | 1.99 | -0.01 | -50 | 0 | 0 |
| 2025/07/07 | 20.4 | -0.1 | -0.49 | 17 | 34.66 | 1 | 5.88 | 2.04 | 5.89 | 2.04 | 5.9 | +0.01 | +50 | 0 | 0 |
| 2025/07/04 | 20.5 | -0.3 | -1.44 | 53 | 108.93 | 6 | 11.32 | 12.32 | 11.31 | 12.36 | 11.34 | +0.04 | +58.33 | 0 | 0 |
| 2025/07/03 | 20.8 | +0.1 | +0.48 | 76 | 159.94 | 29 | 38.16 | 60.94 | 38.1 | 60.81 | 38.02 | -0.12 | -43.1 | 0 | 0 |
| 2025/07/02 | 20.7 | -0.05 | -0.24 | 23 | 47.61 | 2 | 8.7 | 4.12 | 8.65 | 4.13 | 8.69 | +0.01 | +75 | 0 | 0 |
| 2025/07/01 | 20.75 | -0.2 | -0.95 | 34 | 71.14 | 9 | 26.47 | 18.92 | 26.6 | 18.8 | 26.43 | -0.12 | -133.33 | 0 | 0 |
| 2025/06/30 | 20.95 | -0.05 | -0.24 | 93 | 193.36 | 15 | 16.13 | 31.23 | 16.15 | 31.61 | 16.35 | +0.39 | +260 | 0 | 0 |
| 2025/06/27 | 21 | +0.3 | +1.45 | 82 | 172.07 | 20 | 24.39 | 41.6 | 24.18 | 42.25 | 24.55 | +0.65 | +325 | 0 | 0 |
| 2025/06/26 | 20.7 | +0.2 | +0.98 | 38 | 78.16 | 6 | 15.79 | 12.3 | 15.74 | 12.39 | 15.85 | +0.09 | +150 | 0 | 0 |
| 2025/06/25 | 20.5 | -0.55 | -2.61 | 71 | 145.99 | 9 | 12.68 | 18.48 | 12.66 | 18.49 | 12.67 | +0.01 | +5.56 | 0 | 0 |
| 2025/06/24 | 21.05 | +0.25 | +1.2 | 76 | 159.64 | 6 | 7.89 | 12.64 | 7.92 | 12.64 | 7.92 | +0.01 | +8.33 | 1 | 1.32 |
| 2025/06/23 | 20.8 | -0.45 | -2.12 | 66 | 136.81 | 16 | 24.24 | 32.77 | 23.95 | 33.39 | 24.41 | +0.62 | +390.62 | 0 | 0 |
| 2025/06/20 | 21.25 | -0.75 | -3.41 | 86 | 184.88 | 14 | 16.28 | 30.21 | 16.34 | 30.45 | 16.47 | +0.24 | +175 | 0 | 0 |
| 2025/06/19 | 22 | -0.9 | -3.93 | 118 | 263.55 | 13 | 11.02 | 28.8 | 10.93 | 29.3 | 11.12 | +0.51 | +392.31 | 0 | 0 |
| 2025/06/18 | 22.9 | +0.15 | +0.66 | 71 | 163.5 | 19 | 26.76 | 43.68 | 26.71 | 43.87 | 26.83 | +0.19 | +100 | 0 | 0 |
| 2025/06/17 | 22.75 | -0.4 | -1.73 | 71 | 163.07 | 11 | 15.49 | 25.39 | 15.57 | 25.22 | 15.47 | -0.17 | -159.09 | 0 | 0 |
| 2025/06/16 | 23.15 | -0.35 | -1.49 | 95 | 221.64 | 31 | 32.63 | 72.44 | 32.68 | 72.25 | 32.6 | -0.2 | -62.9 | 0 | 0 |
| 2025/06/13 | 23.5 | -1.7 | -6.75 | 350 | 845.05 | 70 | 20 | 169.47 | 20.05 | 167.94 | 19.87 | -1.53 | -218.57 | 0 | 0 |
| 2025/06/12 | 25.2 | -0.6 | -2.33 | 307 | 784.98 | 144 | 46.91 | 367.82 | 46.86 | 367.82 | 46.86 | +0 | +0 | 0 | 0 |
| 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 |
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。
