4171
28.85
TWD+0.05 (0.17%)
2024.11.22收盤
瑞基－現股當沖
瑞基最新現股當沖狀況
整理瑞基最新(2024/11/22) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的19.05%。當日現股當沖之總損益為+900元、每張平均損益則為+112元。
開盤價
28.8
收盤價
28.85
當日範圍
28.7 - 29.1
成交張數
42
開盤價(昨)
28.35
收盤價(昨)
28.8
昨日範圍
28.35 - 28.8
成交張數(昨)
58
成交金額
121.35萬
成交金額(昨)
165.91萬
52週範圍
28.3 - 45.75
發行股數
5746萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
28.8
收盤價
28.85
成交張數
42
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(%) | ||||||
| 11/22 | 28.85 | +0.05 | +0.17 | 42 | 121.34 | 8 | 19.05 | 23.05 | 18.99 | 23.14 | 19.07 | +0.09 | +112.5 | 0 | 0 |
| 11/21 | 28.8 | +0.1 | +0.35 | 58 | 165.91 | 14 | 24.14 | 39.97 | 24.09 | 40.23 | 24.24 | +0.26 | +185.71 | 0 | 0 |
| 11/20 | 28.7 | -0.05 | -0.17 | 35 | 100.86 | 8 | 22.86 | 22.98 | 22.79 | 23.17 | 22.97 | +0.19 | +237.5 | 0 | 0 |
| 11/19 | 28.75 | +0.25 | +0.88 | 29 | 82.92 | 5 | 17.24 | 14.28 | 17.22 | 14.32 | 17.27 | +0.04 | +90 | 0 | 0 |
| 11/18 | 28.5 | -0.1 | -0.35 | 36 | 102.56 | 3 | 8.33 | 8.53 | 8.32 | 8.59 | 8.38 | +0.06 | +200 | 0 | 0 |
| 11/15 | 28.6 | +0.1 | +0.35 | 128 | 366.02 | 34 | 26.56 | 97.44 | 26.62 | 97.73 | 26.7 | +0.28 | +83.82 | 0 | 0 |
| 11/14 | 28.5 | -0.5 | -1.72 | 78 | 224.56 | 7 | 8.97 | 20.14 | 8.97 | 20.25 | 9.02 | +0.1 | +142.86 | 0 | 0 |
| 11/13 | 29 | -0.35 | -1.19 | 36 | 104.55 | 4 | 11.11 | 11.61 | 11.1 | 11.64 | 11.14 | +0.04 | +100 | 0 | 0 |
| 11/12 | 29.35 | +0.05 | +0.17 | 108 | 314.53 | 30 | 27.78 | 87.7 | 27.88 | 87.52 | 27.82 | -0.19 | -63.33 | 0 | 0 |
| 11/11 | 29.3 | -0.5 | -1.68 | 42 | 122.94 | 2 | 4.76 | 5.84 | 4.75 | 5.84 | 4.75 | +0.01 | +25 | 0 | 0 |
| 11/08 | 29.8 | -0.15 | -0.5 | 53 | 159.35 | 6 | 11.32 | 18.05 | 11.32 | 18.11 | 11.36 | +0.07 | +108.33 | 1 | 1.89 |
| 11/07 | 29.95 | -0.25 | -0.83 | 115 | 344.44 | 43 | 37.39 | 128.46 | 37.29 | 129.12 | 37.48 | +0.66 | +152.33 | 1 | 0.87 |
| 11/06 | 30.2 | +0.6 | +2.03 | 59 | 177.46 | 2 | 3.39 | 5.99 | 3.37 | 6.02 | 3.39 | +0.04 | +175 | 0 | 0 |
| 11/05 | 29.6 | +0.2 | +0.68 | 47 | 138.94 | 5 | 10.64 | 14.74 | 10.61 | 14.8 | 10.66 | +0.07 | +130 | 0 | 0 |
| 11/04 | 29.4 | +0.35 | +1.2 | 175 | 521.17 | 62 | 35.43 | 184.35 | 35.37 | 185 | 35.5 | +0.65 | +104.03 | 1 | 0.57 |
| 11/01 | 29.05 | +0.15 | +0.52 | 10 | 29.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/30 | 28.9 | -0.25 | -0.86 | 35 | 101.92 | 3 | 8.57 | 8.77 | 8.6 | 8.78 | 8.61 | +0.01 | +16.67 | 0 | 0 |
| 10/29 | 29.15 | +0.1 | +0.34 | 78 | 226.74 | 7 | 8.97 | 20.16 | 8.89 | 20.38 | 8.99 | +0.23 | +321.43 | 0 | 0 |
| 10/28 | 29.05 | -0.15 | -0.51 | 78 | 225.71 | 16 | 20.51 | 46.13 | 20.44 | 46.56 | 20.63 | +0.43 | +271.88 | 0 | 0 |
| 10/25 | 29.2 | +0.35 | +1.21 | 37 | 107.96 | 1 | 2.7 | 2.92 | 2.7 | 2.92 | 2.71 | +0.01 | +50 | 0 | 0 |
| 10/24 | 28.85 | -0.25 | -0.86 | 51 | 148.13 | 7 | 13.73 | 20.25 | 13.67 | 20.43 | 13.79 | +0.18 | +257.14 | 0 | 0 |
| 10/23 | 29.1 | +0 | +0 | 122 | 355.73 | 39 | 31.97 | 113.39 | 31.88 | 114.14 | 32.09 | +0.74 | +189.74 | 0 | 0 |
| 10/22 | 29.1 | +0.3 | +1.04 | 55 | 159.31 | 6 | 10.91 | 17.34 | 10.88 | 17.44 | 10.95 | +0.1 | +175 | 0 | 0 |
| 10/21 | 28.8 | +0.1 | +0.35 | 101 | 291.75 | 11 | 10.89 | 31.71 | 10.87 | 31.81 | 10.9 | +0.1 | +90.91 | 0 | 0 |
| 10/18 | 28.7 | -0.35 | -1.2 | 126 | 360.54 | 19 | 15.08 | 54.39 | 15.09 | 54.31 | 15.06 | -0.07 | -39.47 | 1 | 0.79 |
| 10/17 | 29.05 | +0.15 | +0.52 | 39 | 113.68 | 2 | 5.13 | 5.83 | 5.12 | 5.82 | 5.12 | -0.01 | -50 | 0 | 0 |
| 10/16 | 28.9 | -0.1 | -0.34 | 36 | 104.42 | 1 | 2.78 | 2.9 | 2.78 | 2.91 | 2.79 | +0.01 | +100 | 0 | 0 |
| 10/15 | 29 | -0.4 | -1.36 | 81 | 236.53 | 6 | 7.41 | 17.57 | 7.43 | 17.57 | 7.43 | +0 | +0 | 0 | 0 |
| 10/14 | 29.4 | +0 | +0 | 75 | 220.88 | 5 | 6.67 | 14.79 | 6.7 | 14.78 | 6.69 | -0.02 | -40 | 0 | 0 |
| 10/11 | 29.4 | -1.4 | -4.55 | 182 | 547.1 | 39 | 21.43 | 117.53 | 21.48 | 117.89 | 21.55 | +0.35 | +91.03 | 0 | 0 |
| 10/09 | 30.8 | -0.75 | -2.38 | 79 | 245.47 | 12 | 15.19 | 37.24 | 15.17 | 37.24 | 15.17 | +0.01 | +4.17 | 0 | 0 |
| 10/08 | 31.55 | +0.05 | +0.16 | 56 | 176.28 | 13 | 23.21 | 40.85 | 23.17 | 40.97 | 23.24 | +0.12 | +92.31 | 1 | 1.79 |
| 10/07 | 31.5 | +0.3 | +0.96 | 60 | 188.27 | 14 | 23.33 | 43.74 | 23.23 | 44.09 | 23.42 | +0.35 | +250 | 0 | 0 |
| 10/04 | 31.2 | +0.1 | +0.32 | 75 | 232.65 | 17 | 22.67 | 52.87 | 22.73 | 52.87 | 22.72 | -0.01 | -2.94 | 0 | 0 |
| 10/01 | 31.1 | -0.3 | -0.96 | 36 | 112.36 | 8 | 22.22 | 25.03 | 22.28 | 24.95 | 22.21 | -0.08 | -100 | 0 | 0 |
| 09/30 | 31.4 | +0.3 | +0.96 | 70 | 217.93 | 13 | 18.57 | 40.68 | 18.67 | 40.66 | 18.66 | -0.01 | -11.54 | 0 | 0 |
| 09/27 | 31.1 | -0.5 | -1.58 | 133 | 415.32 | 33 | 24.81 | 103.12 | 24.83 | 103.61 | 24.95 | +0.48 | +146.97 | 0 | 0 |
| 09/26 | 31.6 | -0.15 | -0.47 | 66 | 208.76 | 8 | 12.12 | 25.22 | 12.08 | 25.42 | 12.18 | +0.2 | +250 | 0 | 0 |
| 09/25 | 31.75 | +0.6 | +1.93 | 98 | 309.44 | 28 | 28.57 | 88.27 | 28.53 | 88.68 | 28.66 | +0.41 | +146.43 | 0 | 0 |
| 09/24 | 31.15 | -0.3 | -0.95 | 26 | 81.22 | 3 | 11.54 | 9.37 | 11.53 | 9.37 | 11.54 | +0.01 | +16.67 | 0 | 0 |
| 09/23 | 31.45 | -0.4 | -1.26 | 63 | 198.02 | 11 | 17.46 | 34.64 | 17.49 | 34.4 | 17.37 | -0.24 | -218.18 | 0 | 0 |
| 09/20 | 31.85 | -0.25 | -0.78 | 51 | 163.05 | 4 | 7.84 | 12.79 | 7.84 | 12.75 | 7.82 | -0.04 | -100 | 0 | 0 |
| 09/19 | 32.1 | +0.05 | +0.16 | 40 | 128.65 | 6 | 15 | 19.34 | 15.03 | 19.26 | 14.97 | -0.07 | -125 | 0 | 0 |
| 09/18 | 32.05 | +0.3 | +0.94 | 45 | 144.34 | 11 | 24.44 | 35.22 | 24.4 | 35.36 | 24.5 | +0.14 | +127.27 | 0 | 0 |
| 09/16 | 31.75 | +0.1 | +0.32 | 51 | 161.18 | 5 | 9.8 | 15.77 | 9.78 | 15.88 | 9.85 | +0.12 | +230 | 0 | 0 |
| 09/13 | 31.65 | -0.15 | -0.47 | 30 | 95.06 | 3 | 10 | 9.48 | 9.97 | 9.51 | 10 | +0.03 | +83.33 | 0 | 0 |
| 09/12 | 31.8 | -0.15 | -0.47 | 49 | 156.68 | 12 | 24.49 | 38.32 | 24.46 | 38.37 | 24.49 | +0.04 | +37.5 | 0 | 0 |
| 09/11 | 31.95 | +0.45 | +1.43 | 56 | 178.94 | 15 | 26.79 | 47.97 | 26.81 | 47.98 | 26.82 | +0.01 | +10 | 0 | 0 |
| 09/10 | 31.5 | -0.95 | -2.93 | 69 | 221.53 | 26 | 37.68 | 83.52 | 37.7 | 83.56 | 37.72 | +0.04 | +17.31 | 0 | 0 |
| 09/09 | 32.45 | -0.5 | -1.52 | 78 | 251.59 | 27 | 34.62 | 87.19 | 34.66 | 87.34 | 34.72 | +0.15 | +55.56 | 0 | 0 |
| 09/06 | 32.95 | +0 | +0 | 52 | 170.44 | 8 | 15.38 | 26.12 | 15.33 | 26.28 | 15.42 | +0.15 | +193.75 | 0 | 0 |
| 09/05 | 32.95 | +0 | +0 | 91 | 300.23 | 26 | 28.57 | 85.58 | 28.51 | 85.94 | 28.63 | +0.36 | +138.46 | 0 | 0 |
| 09/04 | 32.95 | -0.6 | -1.79 | 160 | 524.18 | 52 | 32.5 | 169.37 | 32.31 | 170.91 | 32.61 | +1.55 | +298.08 | 0 | 0 |
| 09/03 | 33.55 | +0.25 | +0.75 | 115 | 386.62 | 32 | 27.83 | 107.48 | 27.8 | 107.78 | 27.88 | +0.29 | +92.19 | 0 | 0 |
| 09/02 | 33.3 | -0.5 | -1.48 | 138 | 458.85 | 15 | 10.87 | 49.84 | 10.86 | 49.88 | 10.87 | +0.04 | +26.67 | 0 | 0 |
| 08/30 | 33.8 | -1.05 | -3.01 | 469 | 1,607.49 | 153 | 32.62 | 525.47 | 32.69 | 524.25 | 32.61 | -1.22 | -79.41 | 1 | 0.21 |
| 08/29 | 34.85 | +3.15 | +9.94 | 867 | 2,952.38 | 246 | 28.37 | 830.22 | 28.12 | 841.14 | 28.49 | +10.93 | +444.11 | 0 | 0 |
| 08/28 | 31.7 | +0.15 | +0.48 | 111 | 349.8 | 48 | 43.24 | 151.35 | 43.27 | 151.41 | 43.29 | +0.06 | +12.5 | 0 | 0 |
| 08/27 | 31.55 | -0.15 | -0.47 | 29 | 91.23 | 4 | 13.79 | 12.55 | 13.76 | 12.62 | 13.83 | +0.07 | +162.5 | 0 | 0 |
| 08/26 | 31.7 | -0.05 | -0.16 | 98 | 308.93 | 24 | 24.49 | 75.66 | 24.49 | 75.78 | 24.53 | +0.12 | +52.08 | 0 | 0 |
| 08/23 | 31.75 | -0.1 | -0.31 | 71 | 223.89 | 14 | 19.72 | 44.01 | 19.66 | 44.35 | 19.81 | +0.34 | +242.86 | 0 | 0 |
| 08/22 | 31.85 | +0.1 | +0.31 | 252 | 789.13 | 26 | 10.32 | 81 | 10.26 | 81.78 | 10.36 | +0.78 | +298.08 | 0 | 0 |
| 08/21 | 31.75 | +0.3 | +0.95 | 61 | 192.62 | 10 | 16.39 | 31.53 | 16.37 | 31.69 | 16.45 | +0.16 | +160 | 0 | 0 |
| 08/20 | 31.45 | +0.4 | +1.29 | 79 | 247.59 | 11 | 13.92 | 34.45 | 13.92 | 34.44 | 13.91 | -0.01 | -13.64 | 0 | 0 |
| 08/19 | 31.05 | +0.1 | +0.32 | 60 | 186.54 | 15 | 25 | 46.54 | 24.95 | 46.63 | 25 | +0.09 | +60 | 0 | 0 |
| 08/16 | 30.95 | +0.05 | +0.16 | 91 | 282.56 | 49 | 53.85 | 152.03 | 53.8 | 152.36 | 53.92 | +0.34 | +68.37 | 0 | 0 |
| 08/15 | 30.9 | +0.75 | +2.49 | 91 | 281.54 | 24 | 26.37 | 74.31 | 26.39 | 74.47 | 26.45 | +0.17 | +70.83 | 0 | 0 |
| 08/14 | 30.15 | -0.85 | -2.74 | 87 | 265.61 | 16 | 18.39 | 48.74 | 18.35 | 48.99 | 18.45 | +0.26 | +159.38 | 0 | 0 |
| 08/13 | 31 | +0.1 | +0.32 | 38 | 116.98 | 11 | 28.95 | 33.95 | 29.03 | 33.94 | 29.01 | -0.02 | -18.18 | 0 | 0 |
| 08/12 | 30.9 | +0.05 | +0.16 | 25 | 76.95 | 3 | 12 | 9.23 | 11.99 | 9.26 | 12.03 | +0.03 | +83.33 | 0 | 0 |
| 08/09 | 30.85 | +0.65 | +2.15 | 125 | 381.89 | 26 | 20.8 | 79.47 | 20.81 | 79.86 | 20.91 | +0.39 | +150 | 0 | 0 |
| 08/08 | 30.2 | +0.35 | +1.17 | 63 | 187.49 | 7 | 11.11 | 20.46 | 10.92 | 20.86 | 11.13 | +0.4 | +564.29 | 0 | 0 |
| 08/07 | 29.85 | +0.8 | +2.75 | 119 | 353.49 | 15 | 12.61 | 44.41 | 12.56 | 44.77 | 12.67 | +0.36 | +243.33 | 0 | 0 |
| 08/06 | 29.05 | +0.75 | +2.65 | 403 | 1,102.43 | 143 | 35.48 | 384.1 | 34.84 | 397.07 | 36.02 | +12.98 | +907.69 | 0 | 0 |
| 08/05 | 28.3 | -3.1 | -9.87 | 470 | 1,336.88 | 23 | 4.89 | 65.91 | 4.93 | 65.7 | 4.91 | -0.2 | -89.13 | 0 | 0 |
| 08/02 | 31.4 | -1.15 | -3.53 | 106 | 334.79 | 5 | 4.72 | 15.82 | 4.73 | 15.76 | 4.71 | -0.06 | -120 | 0 | 0 |
| 08/01 | 32.55 | +0.4 | +1.24 | 51 | 165.38 | 7 | 13.73 | 22.77 | 13.77 | 22.73 | 13.74 | -0.04 | -57.14 | 0 | 0 |
| 07/31 | 32.15 | +0.05 | +0.16 | 37 | 118.4 | 8 | 21.62 | 25.55 | 21.58 | 25.68 | 21.69 | +0.13 | +162.5 | 0 | 0 |
| 07/30 | 32.1 | +0.35 | +1.1 | 184 | 578.55 | 75 | 40.76 | 235.49 | 40.7 | 236.26 | 40.84 | +0.78 | +103.33 | 0 | 0 |
| 07/29 | 31.75 | -1.2 | -3.64 | 189 | 605.64 | 23 | 12.17 | 73.67 | 12.16 | 73.91 | 12.2 | +0.23 | +102.17 | 0 | 0 |
| 07/26 | 32.95 | -0.9 | -2.66 | 149 | 494.44 | 31 | 20.81 | 102.8 | 20.79 | 103.22 | 20.88 | +0.43 | +138.71 | 0 | 0 |
| 07/23 | 33.85 | +0.35 | +1.04 | 52 | 175.28 | 15 | 28.85 | 50.63 | 28.89 | 50.66 | 28.91 | +0.03 | +20 | 0 | 0 |
| 07/22 | 33.5 | -0.45 | -1.33 | 216 | 737.57 | 82 | 37.96 | 280.73 | 38.06 | 281.21 | 38.13 | +0.48 | +58.54 | 0 | 0 |
| 07/19 | 33.95 | -0.3 | -0.88 | 476 | 1,656.56 | 213 | 44.75 | 741.27 | 44.75 | 742.99 | 44.85 | +1.72 | +80.52 | 0 | 0 |
| 07/18 | 34.25 | +0.4 | +1.18 | 129 | 438.51 | 20 | 15.5 | 67.85 | 15.47 | 68.11 | 15.53 | +0.26 | +130 | 0 | 0 |
| 07/17 | 33.85 | +0.7 | +2.11 | 112 | 378.33 | 23 | 20.54 | 77.8 | 20.56 | 77.8 | 20.56 | +0 | +0 | 0 | 0 |
| 07/16 | 33.15 | -0.35 | -1.04 | 141 | 469.77 | 4 | 2.84 | 13.36 | 2.84 | 13.38 | 2.85 | +0.02 | +50 | 0 | 0 |
| 07/15 | 33.5 | -0.4 | -1.18 | 115 | 388.32 | 12 | 10.43 | 40.52 | 10.44 | 40.49 | 10.43 | -0.04 | -29.17 | 0 | 0 |
| 07/12 | 33.9 | +0 | +0 | 120 | 406.57 | 19 | 15.83 | 64.32 | 15.82 | 64.45 | 15.85 | +0.13 | +68.42 | 0 | 0 |
| 07/11 | 33.9 | -0.7 | -2.02 | 257 | 867.93 | 91 | 35.41 | 307.06 | 35.38 | 308 | 35.49 | +0.93 | +102.2 | 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。
