4171
22.8
TWD-0.50 (-2.15%)
2025.04.02收盤
瑞基－現股當沖
瑞基最新現股當沖狀況
整理瑞基最新(2025/04/02) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的39.5%。當日現股當沖之總損益為-650元、每張平均損益則為-14元。
開盤價
23.1
收盤價
22.8
當日範圍
22.7 - 23.1
成交張數
122
開盤價(昨)
23.4
收盤價(昨)
23.3
昨日範圍
22.7 - 23.4
成交張數(昨)
120
成交金額
278.15萬
成交金額(昨)
276.64萬
52週範圍
22.8 - 37.05
發行股數
5746萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
23.1
收盤價
22.8
成交張數
122
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/20 | 27.5 | -0.35 | -1.26 | 47 | 131.28 | 4 | 8.43 | 11.16 | 8.5 | 11.12 | 8.47 | -0.04 | -87.5 | 0 | 0 |
| 2025/01/17 | 27.85 | -0.55 | -1.94 | 74 | 206.85 | 10 | 13.56 | 28.07 | 13.57 | 28.2 | 13.64 | +0.14 | +135 | 0 | 0 |
| 2025/01/16 | 28.4 | -0.3 | -1.05 | 50 | 143.62 | 17 | 33.87 | 48.69 | 33.9 | 48.7 | 33.91 | +0.01 | +8.82 | 0 | 0 |
| 2025/01/15 | 28.7 | +0.5 | +1.77 | 48 | 137.02 | 17 | 35.5 | 48.56 | 35.44 | 48.76 | 35.58 | +0.19 | +111.76 | 0 | 0 |
| 2025/01/14 | 28.2 | +0.25 | +0.89 | 44 | 124.91 | 7 | 15.77 | 19.63 | 15.72 | 19.74 | 15.8 | +0.11 | +157.14 | 0 | 0 |
| 2025/01/13 | 27.95 | -1.4 | -4.77 | 156 | 446.39 | 52 | 33.36 | 149.12 | 33.41 | 148.72 | 33.32 | -0.4 | -75.96 | 0 | 0 |
| 2025/01/10 | 29.35 | +0.45 | +1.56 | 292 | 870.91 | 119 | 40.75 | 354.45 | 40.7 | 355.29 | 40.8 | +0.84 | +70.59 | 0 | 0 |
| 2025/01/09 | 28.9 | +0.65 | +2.3 | 488 | 1,422.97 | 205 | 42.05 | 598 | 42.02 | 599.49 | 42.13 | +1.49 | +72.44 | 4 | 0.82 |
| 2025/01/08 | 28.25 | +0.3 | +1.07 | 148 | 417.89 | 84 | 56.93 | 237.79 | 56.9 | 238.36 | 57.04 | +0.57 | +67.86 | 0 | 0 |
| 2025/01/07 | 27.95 | +0.05 | +0.18 | 54 | 150 | 10 | 18.53 | 27.83 | 18.55 | 27.84 | 18.56 | +0.01 | +15 | 0 | 0 |
| 2025/01/06 | 27.9 | +0.1 | +0.36 | 60 | 168.49 | 12 | 19.85 | 33.43 | 19.84 | 33.59 | 19.94 | +0.17 | +137.5 | 0 | 0 |
| 2025/01/03 | 27.8 | -0.3 | -1.07 | 68 | 191.54 | 22 | 32.51 | 62.7 | 32.74 | 62.5 | 32.63 | -0.2 | -90.91 | 0 | 0 |
| 2025/01/02 | 28.1 | -0.55 | -1.92 | 129 | 365.6 | 31 | 24.04 | 87.94 | 24.05 | 88.64 | 24.25 | +0.7 | +225.81 | 0 | 0 |
| 2024/12/31 | 28.65 | +0.25 | +0.88 | 63 | 182.19 | 19 | 29.92 | 54.51 | 29.92 | 54.59 | 29.96 | +0.08 | +42.11 | 0 | 0 |
| 2024/12/30 | 28.4 | -1 | -3.4 | 102 | 294.06 | 20 | 19.57 | 57.49 | 19.55 | 57.4 | 19.52 | -0.09 | -45 | 0 | 0 |
| 2024/12/27 | 29.4 | +1.1 | +3.89 | 272 | 795.54 | 85 | 31.23 | 247.56 | 31.12 | 248.81 | 31.28 | +1.25 | +146.47 | 1 | 0.37 |
| 2024/12/26 | 28.3 | +1.3 | +4.81 | 347 | 990.76 | 168 | 48.43 | 480 | 48.45 | 479.98 | 48.45 | -0.02 | -1.19 | 0 | 0 |
| 2024/12/25 | 27 | -0.15 | -0.55 | 24 | 64.09 | 2 | 8.45 | 5.42 | 8.47 | 5.45 | 8.5 | +0.02 | +100 | 0 | 0 |
| 2024/12/24 | 27.15 | -0.2 | -0.73 | 14 | 37.61 | 2 | 14.54 | 5.49 | 14.6 | 5.49 | 14.6 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 27.35 | +0.15 | +0.55 | 17 | 46.19 | 6 | 35.53 | 16.41 | 35.52 | 16.43 | 35.58 | +0.03 | +41.67 | 0 | 0 |
| 2024/12/20 | 27.2 | +0.05 | +0.18 | 53 | 144.11 | 19 | 35.77 | 51.51 | 35.74 | 51.65 | 35.84 | +0.14 | +73.68 | 0 | 0 |
| 2024/12/19 | 27.15 | +0.45 | +1.69 | 42 | 113.19 | 8 | 19.07 | 21.52 | 19.02 | 21.61 | 19.1 | +0.09 | +112.5 | 0 | 0 |
| 2024/12/18 | 26.7 | +0.4 | +1.52 | 36 | 96.2 | 9 | 25 | 24.05 | 25 | 24.07 | 25.03 | +0.03 | +27.78 | 0 | 0 |
| 2024/12/17 | 26.3 | +0.5 | +1.94 | 57 | 148.49 | 8 | 14.08 | 20.88 | 14.06 | 21 | 14.14 | +0.12 | +150 | 0 | 0 |
| 2024/12/16 | 25.8 | -0.95 | -3.55 | 125 | 326.49 | 12 | 9.59 | 31.37 | 9.61 | 31.38 | 9.61 | +0.01 | +4.17 | 0 | 0 |
| 2024/12/13 | 26.75 | -0.5 | -1.83 | 107 | 289.44 | 20 | 18.68 | 53.91 | 18.62 | 53.95 | 18.64 | +0.05 | +25 | 0 | 0 |
| 2024/12/12 | 27.25 | -1.1 | -3.88 | 86 | 240.85 | 10 | 11.64 | 28.13 | 11.68 | 27.64 | 11.47 | -0.49 | -495 | 0 | 0 |
| 2024/12/11 | 28.35 | -0.35 | -1.22 | 78 | 220.82 | 8 | 10.3 | 22.68 | 10.27 | 22.77 | 10.31 | +0.09 | +106.25 | 0 | 0 |
| 2024/12/10 | 28.7 | -0.2 | -0.69 | 96 | 272.76 | 36 | 37.64 | 102.83 | 37.7 | 102.61 | 37.62 | -0.22 | -61.11 | 0 | 0 |
| 2024/12/09 | 28.9 | +0.05 | +0.17 | 23 | 65.63 | 4 | 17.56 | 11.53 | 17.57 | 11.54 | 17.57 | +0.01 | +12.5 | 0 | 0 |
| 2024/12/06 | 28.85 | +0 | +0 | 40 | 113.94 | 15 | 37.85 | 43.11 | 37.84 | 43.23 | 37.94 | +0.12 | +80 | 0 | 0 |
| 2024/12/05 | 28.85 | -0.15 | -0.52 | 28 | 80.48 | 6 | 21.49 | 17.34 | 21.54 | 17.36 | 21.56 | +0.02 | +33.33 | 0 | 0 |
| 2024/12/04 | 29 | +0.05 | +0.17 | 72 | 208.15 | 13 | 18.01 | 37.52 | 18.02 | 37.65 | 18.09 | +0.13 | +100 | 0 | 0 |
| 2024/12/03 | 28.95 | +0 | +0 | 61 | 175.56 | 22 | 36.01 | 62.98 | 35.87 | 63.4 | 36.11 | +0.42 | +193.18 | 0 | 0 |
| 2024/12/02 | 28.95 | +0.05 | +0.17 | 29 | 82.61 | 8 | 27.86 | 22.89 | 27.71 | 23.09 | 27.96 | +0.2 | +256.25 | 0 | 0 |
| 2024/11/29 | 28.9 | +0.2 | +0.7 | 23 | 64.85 | 3 | 13.32 | 8.62 | 13.29 | 8.64 | 13.33 | +0.03 | +83.33 | 0 | 0 |
| 2024/11/28 | 28.7 | +0.2 | +0.7 | 48 | 136.94 | 21 | 43.99 | 60.3 | 44.04 | 60.37 | 44.09 | +0.07 | +30.95 | 0 | 0 |
| 2024/11/27 | 28.5 | -0.5 | -1.72 | 39 | 112.07 | 13 | 33.38 | 37.44 | 33.4 | 37.55 | 33.5 | +0.11 | +84.62 | 0 | 0 |
| 2024/11/26 | 29 | +0 | +0 | 18 | 52.17 | 2 | 11.11 | 5.8 | 11.13 | 5.82 | 11.15 | +0.01 | +50 | 0 | 0 |
| 2024/11/25 | 29 | +0.15 | +0.52 | 46 | 133.34 | 8 | 17.39 | 23.05 | 17.29 | 23.3 | 17.47 | +0.24 | +300 | 0 | 0 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
