4532
25.5
TWD-0.45 (-1.73%)
2026.02.06收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2026/02/05) 當沖狀況。整體成交張數為235張，佔整體市場成交張數的31.13%。當日現股當沖之總損益為-8,900元、每張平均損益則為-38元。
開盤價
25.9
收盤價
25.5
當日範圍
25.25 - 25.9
成交張數
642
開盤價(昨)
26.05
收盤價(昨)
25.95
昨日範圍
25.8 - 26.2
成交張數(昨)
755
成交金額
1636.45萬
成交金額(昨)
1961.07萬
52週範圍
22.3 - 31.65
發行股數
5億
市值
129億
現股當沖－歷史逐日資訊
開盤價
25.9
收盤價
25.5
成交張數
642
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(%) | ||||||
| 2026/02/05 | 25.95 | +0 | +0 | 755 | 1,961.05 | 235 | 31.13 | 610.61 | 31.14 | 609.72 | 31.09 | -0.89 | -37.87 | 0 | 0 |
| 2026/02/04 | 25.95 | +0.35 | +1.37 | 1,205 | 3,130.8 | 122 | 10.12 | 315.65 | 10.08 | 316.67 | 10.11 | +1.01 | +83.2 | 0 | 0 |
| 2026/02/03 | 25.6 | +0.25 | +0.99 | 672 | 1,712.42 | 234 | 34.82 | 595.04 | 34.75 | 595.98 | 34.8 | +0.94 | +39.96 | 0 | 0 |
| 2026/02/02 | 25.35 | -0.1 | -0.39 | 1,143 | 2,914.1 | 237 | 20.73 | 604.38 | 20.74 | 604.38 | 20.74 | -0.01 | -0.21 | 0 | 0 |
| 2026/01/30 | 25.45 | -0.2 | -0.78 | 1,162 | 2,967.47 | 296 | 25.48 | 756.12 | 25.48 | 756.46 | 25.49 | +0.34 | +11.49 | 0 | 0 |
| 2026/01/29 | 25.65 | -0.25 | -0.97 | 795 | 2,053.98 | 108 | 13.58 | 278.81 | 13.57 | 278.98 | 13.58 | +0.17 | +15.74 | 0 | 0 |
| 2026/01/28 | 25.9 | +0.05 | +0.19 | 1,457 | 3,742.23 | 372 | 25.52 | 956.6 | 25.56 | 956.38 | 25.56 | -0.21 | -5.78 | 0 | 0 |
| 2026/01/27 | 25.85 | -0.25 | -0.96 | 1,359 | 3,528.52 | 304 | 22.36 | 790.53 | 22.4 | 791.19 | 22.42 | +0.66 | +21.71 | 0 | 0 |
| 2026/01/26 | 26.1 | +0.45 | +1.75 | 1,455 | 3,787.16 | 298 | 20.49 | 774.22 | 20.44 | 775.84 | 20.49 | +1.61 | +54.19 | 0 | 0 |
| 2026/01/23 | 25.65 | +0 | +0 | 967 | 2,482.31 | 206 | 21.3 | 528.45 | 21.29 | 528.5 | 21.29 | +0.06 | +2.67 | 0 | 0 |
| 2026/01/22 | 25.65 | -0.25 | -0.97 | 1,795 | 4,645.9 | 297 | 16.55 | 767.94 | 16.53 | 769.16 | 16.56 | +1.22 | +41.08 | 0 | 0 |
| 2026/01/21 | 25.9 | +0.4 | +1.57 | 1,867 | 4,804.17 | 301 | 16.12 | 769.62 | 16.02 | 773.76 | 16.11 | +4.15 | +137.87 | 2 | 0.11 |
| 2026/01/20 | 25.5 | -0.15 | -0.58 | 1,812 | 4,641.51 | 343 | 18.93 | 877.88 | 18.91 | 878.99 | 18.94 | +1.1 | +32.22 | 0 | 0 |
| 2026/01/19 | 25.65 | +0.6 | +2.4 | 3,726 | 9,546.81 | 899 | 24.13 | 2,294.27 | 24.03 | 2,306.2 | 24.16 | +11.93 | +132.7 | 11 | 0.3 |
| 2026/01/16 | 25.05 | +0.3 | +1.21 | 2,053 | 5,109.15 | 177 | 8.62 | 438.98 | 8.59 | 440.68 | 8.63 | +1.7 | +96.05 | 0 | 0 |
| 2026/01/15 | 24.75 | +0.25 | +1.02 | 1,017 | 2,510.15 | 97 | 9.54 | 238.81 | 9.51 | 238.99 | 9.52 | +0.18 | +18.56 | 1 | 0.1 |
| 2026/01/14 | 24.5 | +0.35 | +1.45 | 655 | 1,597.73 | 55 | 8.4 | 134 | 8.39 | 134 | 8.39 | +0.01 | +0.91 | 0 | 0 |
| 2026/01/13 | 24.15 | -0.25 | -1.02 | 726 | 1,760.86 | 105 | 14.45 | 254.44 | 14.45 | 254.66 | 14.46 | +0.23 | +21.43 | 0 | 0 |
| 2026/01/12 | 24.4 | -0.35 | -1.41 | 1,091 | 2,668.64 | 107 | 9.81 | 261.98 | 9.82 | 262.53 | 9.84 | +0.55 | +51.4 | 0 | 0 |
| 2026/01/09 | 24.75 | +0.25 | +1.02 | 2,314 | 5,729.61 | 716 | 30.95 | 1,772.26 | 30.93 | 1,773.74 | 30.96 | +1.49 | +20.74 | 0 | 0 |
| 2026/01/08 | 24.5 | +0.2 | +0.82 | 1,640 | 4,030.75 | 182 | 11.09 | 446.02 | 11.07 | 446.85 | 11.09 | +0.82 | +45.05 | 0 | 0 |
| 2026/01/07 | 24.3 | +0.1 | +0.41 | 931 | 2,255.12 | 58 | 6.23 | 140.16 | 6.22 | 140.61 | 6.24 | +0.45 | +76.72 | 0 | 0 |
| 2026/01/06 | 24.2 | +0.45 | +1.89 | 660 | 1,584.99 | 91 | 13.78 | 218.07 | 13.76 | 218.37 | 13.78 | +0.29 | +32.42 | 0 | 0 |
| 2026/01/05 | 23.75 | -0.55 | -2.26 | 1,550 | 3,694.8 | 242 | 15.62 | 575.38 | 15.57 | 579.31 | 15.68 | +3.93 | +162.4 | 0 | 0 |
| 2026/01/02 | 24.3 | -0.5 | -2.02 | 1,304 | 3,187.87 | 203 | 15.57 | 496.58 | 15.58 | 497.79 | 15.61 | +1.21 | +59.36 | 0 | 0 |
| 2025/12/31 | 24.8 | +0.35 | +1.43 | 1,995 | 4,903.27 | 255 | 12.78 | 624.79 | 12.74 | 627.04 | 12.79 | +2.25 | +88.24 | 0 | 0 |
| 2025/12/30 | 24.45 | -0.05 | -0.2 | 993 | 2,427.14 | 124 | 12.49 | 302.93 | 12.48 | 303.32 | 12.5 | +0.4 | +31.85 | 0 | 0 |
| 2025/12/29 | 24.5 | +0.05 | +0.2 | 882 | 2,154.5 | 69 | 7.82 | 168.5 | 7.82 | 168.78 | 7.83 | +0.28 | +40.58 | 0 | 0 |
| 2025/12/26 | 24.45 | -0.2 | -0.81 | 334 | 819 | 27 | 8.08 | 66.27 | 8.09 | 66.12 | 8.07 | -0.14 | -53.7 | 0 | 0 |
| 2025/12/19 | 24.15 | +0.15 | +0.62 | 647 | 1,561.51 | 80 | 12.36 | 192.78 | 12.35 | 193.11 | 12.37 | +0.33 | +41.25 | 0 | 0 |
| 2025/12/18 | 24 | -0.25 | -1.03 | 623 | 1,503.34 | 57 | 9.15 | 137.88 | 9.17 | 137.97 | 9.18 | +0.09 | +14.91 | 0 | 0 |
| 2025/12/17 | 24.25 | -0.5 | -2.02 | 1,382 | 3,369.98 | 178 | 12.88 | 433.85 | 12.87 | 434.64 | 12.9 | +0.8 | +44.94 | 0 | 0 |
| 2025/12/16 | 24.75 | +0.05 | +0.2 | 1,324 | 3,259.78 | 252 | 19.03 | 619.6 | 19.01 | 620.32 | 19.03 | +0.72 | +28.57 | 0 | 0 |
| 2025/12/15 | 24.7 | +0.35 | +1.44 | 929 | 2,271.58 | 89 | 9.58 | 216.37 | 9.52 | 218.75 | 9.63 | +2.38 | +267.98 | 0 | 0 |
| 2025/11/26 | 23.9 | +0.3 | +1.27 | 1,200 | 2,865.16 | 284 | 23.58 | 675.68 | 23.58 | 675.08 | 23.56 | -0.6 | -21.3 | 0 | 0 |
| 2025/11/25 | 23.6 | +0.1 | +0.43 | 917 | 2,158.38 | 151 | 16.46 | 353.94 | 16.4 | 355.72 | 16.48 | +1.77 | +117.55 | 0 | 0 |
| 2025/11/24 | 23.5 | +0.25 | +1.08 | 951 | 2,218.15 | 69 | 7.26 | 160.54 | 7.24 | 161.08 | 7.26 | +0.54 | +78.26 | 0 | 0 |
| 2025/11/21 | 23.25 | +0.3 | +1.31 | 1,488 | 3,436.81 | 175 | 11.76 | 402.68 | 11.72 | 404.81 | 11.78 | +2.13 | +121.71 | 0 | 0 |
| 2025/11/20 | 22.95 | +0.45 | +2 | 1,103 | 2,527.51 | 202 | 18.31 | 462.29 | 18.29 | 463.43 | 18.34 | +1.14 | +56.44 | 0 | 0 |
| 2025/11/19 | 22.5 | -0.6 | -2.6 | 1,518 | 3,438.01 | 189 | 12.45 | 428.61 | 12.47 | 428.29 | 12.46 | -0.32 | -16.93 | 2 | 0.13 |
| 2025/11/18 | 23.1 | -0.05 | -0.22 | 1,063 | 2,447.18 | 122 | 11.48 | 280.64 | 11.47 | 281.35 | 11.5 | +0.7 | +57.38 | 0 | 0 |
| 2025/11/17 | 23.15 | -0.3 | -1.28 | 1,628 | 3,758.53 | 324 | 19.9 | 748.82 | 19.92 | 750.6 | 19.97 | +1.78 | +54.94 | 0 | 0 |
| 2025/11/14 | 23.45 | -0.3 | -1.26 | 1,586 | 3,745.77 | 280 | 17.66 | 662.17 | 17.68 | 663.04 | 17.7 | +0.86 | +30.89 | 0 | 0 |
| 2025/11/13 | 23.75 | -0.1 | -0.42 | 1,556 | 3,691.12 | 267 | 17.16 | 633.5 | 17.16 | 635.51 | 17.22 | +2 | +75.09 | 0 | 0 |
| 2025/11/12 | 23.85 | +1.25 | +5.53 | 5,461 | 13,103.43 | 1,703 | 31.18 | 4,081.66 | 31.15 | 4,083.51 | 31.16 | +1.86 | +10.92 | 5 | 0.09 |
| 2025/11/11 | 22.6 | +0.25 | +1.12 | 561 | 1,267.4 | 77 | 13.72 | 173.45 | 13.69 | 174.06 | 13.73 | +0.61 | +79.87 | 0 | 0 |
| 2025/11/10 | 22.35 | -0.65 | -2.83 | 1,477 | 3,299.81 | 143 | 9.68 | 320 | 9.7 | 320.62 | 9.72 | +0.62 | +43.36 | 0 | 0 |
| 2025/11/07 | 23 | +0.25 | +1.1 | 704 | 1,611.29 | 65 | 9.24 | 148.67 | 9.23 | 149.01 | 9.25 | +0.34 | +53.08 | 0 | 0 |
| 2025/11/06 | 22.75 | +0.1 | +0.44 | 475 | 1,079.95 | 72 | 15.15 | 163.47 | 15.14 | 163.42 | 15.13 | -0.06 | -7.64 | 0 | 0 |
| 2025/11/05 | 22.65 | +0.35 | +1.57 | 1,241 | 2,774.65 | 319 | 25.72 | 709.15 | 25.56 | 718.02 | 25.88 | +8.87 | +278.06 | 0 | 0 |
| 2025/11/04 | 22.3 | -0.55 | -2.41 | 1,805 | 4,075.71 | 188 | 10.42 | 424.69 | 10.42 | 426.33 | 10.46 | +1.64 | +86.97 | 0 | 0 |
| 2025/11/03 | 22.85 | -0.25 | -1.08 | 1,363 | 3,133.84 | 190 | 13.94 | 437.52 | 13.96 | 437.18 | 13.95 | -0.34 | -18.16 | 0 | 0 |
| 2025/10/31 | 23.1 | +0 | +0 | 906 | 2,101.38 | 136 | 15.01 | 315.41 | 15.01 | 315.65 | 15.02 | +0.24 | +17.65 | 0 | 0 |
| 2025/10/30 | 23.1 | -0.2 | -0.86 | 1,313 | 3,047.32 | 203 | 15.46 | 471.09 | 15.46 | 471.67 | 15.48 | +0.57 | +28.33 | 0 | 0 |
| 2025/10/29 | 23.3 | +0 | +0 | 1,169 | 2,724.9 | 237 | 20.28 | 552.93 | 20.29 | 552.72 | 20.28 | -0.22 | -9.28 | 0 | 0 |
| 2025/10/28 | 23.3 | -0.3 | -1.27 | 1,994 | 4,667.27 | 310 | 15.55 | 726.01 | 15.56 | 727.11 | 15.58 | +1.09 | +35.32 | 0 | 0 |
| 2025/10/27 | 23.6 | -0.05 | -0.21 | 1,571 | 3,708.31 | 138 | 8.78 | 326.14 | 8.79 | 326.26 | 8.8 | +0.12 | +9.06 | 0 | 0 |
| 2025/10/23 | 23.65 | -0.1 | -0.42 | 663 | 1,573.52 | 87 | 13.12 | 206.37 | 13.12 | 206.75 | 13.14 | +0.38 | +43.68 | 2 | 0.3 |
| 2025/10/22 | 23.75 | +0.05 | +0.21 | 927 | 2,199.77 | 188 | 20.28 | 446.06 | 20.28 | 445.94 | 20.27 | -0.12 | -6.65 | 0 | 0 |
| 2025/10/21 | 23.7 | -0.15 | -0.63 | 1,426 | 3,402 | 231 | 16.2 | 553.13 | 16.26 | 552.07 | 16.23 | -1.06 | -45.89 | 0 | 0 |
| 2025/10/20 | 23.85 | -0.25 | -1.04 | 1,390 | 3,329.67 | 154 | 11.08 | 369.11 | 11.09 | 370.15 | 11.12 | +1.04 | +67.53 | 0 | 0 |
| 2025/10/17 | 24.1 | -0.1 | -0.41 | 740 | 1,787.94 | 139 | 18.78 | 335.92 | 18.79 | 336.06 | 18.8 | +0.15 | +10.79 | 0 | 0 |
| 2025/10/16 | 24.2 | +0.15 | +0.62 | 1,069 | 2,596.89 | 368 | 34.43 | 895.87 | 34.5 | 894.77 | 34.46 | -1.09 | -29.76 | 0 | 0 |
| 2025/10/15 | 24.05 | -0.05 | -0.21 | 4,922 | 11,854.54 | 528 | 10.73 | 1,279.47 | 10.79 | 1,274.33 | 10.75 | -5.15 | -97.54 | 0 | 0 |
| 2025/10/14 | 24.1 | -0.4 | -1.63 | 2,541 | 6,206.47 | 405 | 15.94 | 988.38 | 15.93 | 987.46 | 15.91 | -0.92 | -22.72 | 0 | 0 |
| 2025/10/13 | 24.5 | -0.4 | -1.61 | 2,975 | 7,306.54 | 707 | 23.76 | 1,733.45 | 23.72 | 1,735.8 | 23.76 | +2.34 | +33.1 | 0 | 0 |
| 2025/10/09 | 24.9 | +0.65 | +2.68 | 3,044 | 7,498.94 | 591 | 19.41 | 1,444.57 | 19.26 | 1,456.6 | 19.42 | +12.03 | +203.55 | 0 | 0 |
| 2025/10/08 | 24.25 | +0.15 | +0.62 | 1,980 | 4,756.11 | 894 | 45.16 | 2,147.64 | 45.16 | 2,142.89 | 45.06 | -4.75 | -53.08 | 1 | 0.05 |
| 2025/10/07 | 24.1 | -0.05 | -0.21 | 1,079 | 2,605.33 | 167 | 15.48 | 403.56 | 15.49 | 403.27 | 15.48 | -0.28 | -17.07 | 0 | 0 |
| 2025/10/03 | 24.15 | +0 | +0 | 958 | 2,310.83 | 176 | 18.37 | 424.48 | 18.37 | 424.47 | 18.37 | -0.01 | -0.57 | 0 | 0 |
| 2025/10/02 | 24.15 | -0.15 | -0.62 | 668 | 1,620.66 | 104 | 15.58 | 252.86 | 15.6 | 252.69 | 15.59 | -0.17 | -15.87 | 0 | 0 |
| 2025/10/01 | 24.3 | -0.2 | -0.82 | 738 | 1,800.41 | 62 | 8.4 | 151.1 | 8.39 | 151.52 | 8.42 | +0.42 | +67.74 | 0 | 0 |
| 2025/09/30 | 24.5 | +0.05 | +0.2 | 688 | 1,681.24 | 82 | 11.91 | 200.06 | 11.9 | 200.4 | 11.92 | +0.34 | +41.46 | 0 | 0 |
| 2025/09/26 | 24.45 | -0.15 | -0.61 | 1,601 | 3,897.64 | 273 | 17.05 | 664.12 | 17.04 | 665.12 | 17.06 | +0.99 | +36.45 | 0 | 0 |
| 2025/09/25 | 24.6 | +0.05 | +0.2 | 2,299 | 5,691.42 | 617 | 26.83 | 1,524.59 | 26.79 | 1,527.63 | 26.84 | +3.04 | +49.35 | 0 | 0 |
| 2025/09/24 | 24.55 | +0.4 | +1.66 | 1,593 | 3,892.61 | 283 | 17.76 | 690.77 | 17.75 | 691.5 | 17.76 | +0.73 | +25.8 | 0 | 0 |
| 2025/09/23 | 24.15 | -0.2 | -0.82 | 1,151 | 2,792.13 | 139 | 12.07 | 336.88 | 12.07 | 337.53 | 12.09 | +0.65 | +46.4 | 0 | 0 |
| 2025/09/22 | 24.35 | +0.25 | +1.04 | 2,004 | 4,889.91 | 351 | 17.51 | 855.61 | 17.5 | 855.08 | 17.49 | -0.53 | -15.1 | 0 | 0 |
| 2025/09/19 | 24.1 | +0.25 | +1.05 | 1,108 | 2,666.21 | 202 | 18.24 | 485.93 | 18.23 | 485.23 | 18.2 | -0.69 | -34.41 | 0 | 0 |
| 2025/09/18 | 23.85 | +0.25 | +1.06 | 985 | 2,344.96 | 134 | 13.61 | 318.64 | 13.59 | 319.42 | 13.62 | +0.77 | +57.46 | 1 | 0.1 |
| 2025/09/17 | 23.6 | +0.1 | +0.43 | 1,230 | 2,912.34 | 263 | 21.39 | 623.09 | 21.39 | 623.06 | 21.39 | -0.03 | -0.95 | 0 | 0 |
| 2025/09/16 | 23.5 | +0.1 | +0.43 | 1,040 | 2,442.14 | 111 | 10.67 | 260.52 | 10.67 | 260.63 | 10.67 | +0.12 | +10.36 | 0 | 0 |
| 2025/09/15 | 23.4 | +0.15 | +0.65 | 897 | 2,099.89 | 147 | 16.38 | 344.18 | 16.39 | 344.2 | 16.39 | +0.03 | +1.7 | 0 | 0 |
| 2025/09/12 | 23.25 | -0.05 | -0.21 | 1,193 | 2,787.34 | 112 | 9.39 | 262.13 | 9.4 | 261.92 | 9.4 | -0.21 | -19.2 | 0 | 0 |
| 2025/09/11 | 23.3 | -0.35 | -1.48 | 2,580 | 6,053.61 | 157 | 6.09 | 368.35 | 6.08 | 369.49 | 6.1 | +1.15 | +72.93 | 8 | 0.31 |
| 2025/09/10 | 23.65 | -0.1 | -0.42 | 1,349 | 3,197.94 | 190 | 14.08 | 450.63 | 14.09 | 450.63 | 14.09 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 23.75 | -0.5 | -2.06 | 2,641 | 6,279.42 | 165 | 6.25 | 392.48 | 6.25 | 392.67 | 6.25 | +0.19 | +11.52 | 1 | 0.04 |
| 2025/09/08 | 24.25 | +0.05 | +0.21 | 746 | 1,809.94 | 108 | 14.49 | 262.38 | 14.5 | 262.07 | 14.48 | -0.31 | -28.7 | 0 | 0 |
| 2025/09/05 | 24.2 | +0 | +0 | 757 | 1,836.51 | 139 | 18.35 | 337.5 | 18.38 | 337.12 | 18.36 | -0.38 | -26.98 | 0 | 0 |
| 2025/09/04 | 24.2 | +0.25 | +1.04 | 1,393 | 3,383.53 | 235 | 16.87 | 569.24 | 16.82 | 570.79 | 16.87 | +1.55 | +65.96 | 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。
