首頁>台灣股市>瑞基>交易資訊 - 現股當沖

4171

24.35

TWD

-0.40 (-1.62%)

2025.11.03收盤

瑞基－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

瑞基最新現股當沖狀況

整理瑞基最新(2025/10/30) 當沖狀況。整體成交張數為266張，佔整體市場成交張數的24.54%。當日現股當沖之總損益為+6.21萬元、每張平均損益則為+233元。

開盤價

25.75

收盤價

24.35

當日範圍

24.05 - 25.75

成交張數

218

開盤價(昨)

23.95

收盤價(昨)

24.75

昨日範圍

23 - 24.85

成交張數(昨)

483

成交金額

540.65萬

成交金額(昨)

1137.68萬

52週範圍

16.95 - 30.2

發行股數

5846萬

市值

14億

現股當沖－歷史逐日資訊

開盤價

25.75

收盤價

24.35

成交張數

218

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/10/30	24	-2.5	-9.43	1,084	2,688.41	266	24.54	661.39	24.6	667.61	24.83	+6.21	+233.46	0	0
2025/10/29	26.5	+1.5	+6	2,653	6,948.89	1,126	42.44	2,943.09	42.35	2,952.79	42.49	+9.7	+86.15	2	0.08
2025/10/28	25	+2.25	+9.89	1,626	4,065	322	19.8	805	19.8	805	19.8	+0	+0	1	0.06
2025/10/27	22.75	+2.05	+9.9	254	577.85	2	0.79	4.55	0.79	4.55	0.79	+0	+0	0	0
2025/10/23	20.7	+1.85	+9.81	141	291.87	0	0	0	0	0	0	+0	+0	0	0
2025/10/22	18.85	+1.7	+9.91	235	434.98	15	6.38	27.48	6.32	27.73	6.38	+0.26	+173.33	0	0
2025/10/21	17.15	+0.05	+0.29	42	71.44	1	2.38	1.7	2.37	1.7	2.38	+0.01	+50	0	0
2025/10/20	17.1	+0.05	+0.29	25	42.52	0	0	0	0	0	0	+0	+0	0	0
2025/10/17	17.05	-0.05	-0.29	51	87.07	3	5.88	5.12	5.89	5.12	5.87	-0.01	-33.33	0	0
2025/10/16	17.1	-0.05	-0.29	27	46.22	1	3.7	1.7	3.68	1.72	3.72	+0.02	+200	0	0
2025/10/15	17.15	+0.2	+1.18	18	30.7	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	16.95	-0.3	-1.74	82	140.53	4	4.88	6.86	4.88	6.84	4.87	-0.01	-37.5	0	0
2025/10/13	17.25	-0.3	-1.71	27	46.38	3	11.11	5.14	11.09	5.2	11.2	+0.05	+166.67	0	0
2025/10/09	17.55	+0.05	+0.29	44	77.38	11	25	19.29	24.92	19.34	24.99	+0.05	+45.45	0	0
2025/10/08	17.5	-0.05	-0.28	66	115.45	1	1.52	1.75	1.52	1.75	1.52	+0.01	+50	0	0
2025/10/07	17.55	+0.05	+0.29	33	58.01	1	3.03	1.75	3.03	1.77	3.05	+0.01	+150	0	0
2025/10/03	17.5	-0.45	-2.51	163	287.02	18	11.04	31.73	11.06	31.83	11.09	+0.1	+52.78	0	0
2025/10/02	17.95	-0.1	-0.55	58	104.08	0	0	0	0	0	0	+0	+0	0	0
2025/10/01	18.05	-0.1	-0.55	52	93.56	12	23.08	21.61	23.1	21.57	23.06	-0.04	-33.33	0	0
2025/09/30	18.15	+0.05	+0.28	70	126.77	3	4.29	5.42	4.28	5.47	4.32	+0.05	+166.67	0	0
2025/09/26	18.1	+0	+0	54	97.41	0	0	0	0	0	0	+0	+0	0	0
2025/09/25	18.1	+0	+0	59	106.99	8	13.56	14.53	13.58	14.49	13.54	-0.04	-50	0	0
2025/09/24	18.1	-0.1	-0.55	33	59.87	2	6.06	3.64	6.08	3.62	6.05	-0.02	-100	2	6.06
2025/09/23	18.2	+0	+0	44	79.58	1	2.27	1.81	2.28	1.83	2.3	+0.01	+150	0	0
2025/09/22	18.2	-0.05	-0.27	28	51.28	3	10.71	5.5	10.71	5.5	10.71	+0	+0	0	0
2025/09/19	18.25	+0.05	+0.27	33	60	1	3.03	1.81	3.02	1.82	3.04	+0.01	+100	0	0
2025/09/18	18.2	+0	+0	33	60.15	2	6.06	3.66	6.09	3.65	6.08	-0.01	-25	0	0
2025/09/17	18.2	+0.05	+0.28	31	56.36	1	3.23	1.82	3.24	1.82	3.23	-0.01	-50	0	0
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	0	0
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	--	--

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來