4532
25.35
TWD-0.40 (-1.55%)
2025.06.13收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2025/06/13) 當沖狀況。整體成交張數為117張，佔整體市場成交張數的5.81%。當日現股當沖之總損益為-4,350元、每張平均損益則為-37元。
開盤價
25.6
收盤價
25.35
當日範圍
25.35 - 25.7
成交張數
2,012
開盤價(昨)
26.1
收盤價(昨)
25.75
昨日範圍
25.7 - 26.1
成交張數(昨)
2,138
成交金額
5131.83萬
成交金額(昨)
5519.86萬
52週範圍
23.95 - 31.85
發行股數
5億
市值
128億
現股當沖－歷史逐日資訊
開盤價
25.6
收盤價
25.35
成交張數
2,012
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(%) | ||||||
| 2025/06/13 | 25.35 | -0.4 | -1.55 | 2,012 | 5,131.94 | 117 | 5.81 | 299.23 | 5.83 | 298.79 | 5.82 | -0.43 | -37.18 | 0 | 0 |
| 2025/06/12 | 25.75 | -0.35 | -1.34 | 2,138 | 5,519.52 | 501 | 23.43 | 1,293.34 | 23.43 | 1,296.49 | 23.49 | +3.15 | +62.97 | 0 | 0 |
| 2025/06/11 | 26.1 | -0.05 | -0.19 | 2,819 | 7,325.02 | 956 | 33.91 | 2,484.24 | 33.91 | 2,486.29 | 33.94 | +2.04 | +21.39 | 0 | 0 |
| 2025/06/10 | 26.15 | -1.95 | -6.94 | 6,605 | 17,395.35 | 893 | 13.52 | 2,355.18 | 13.54 | 2,360.05 | 13.57 | +4.87 | +54.54 | 4 | 0.06 |
| 2025/06/09 | 28.1 | +0.05 | +0.18 | 1,317 | 3,697.9 | 249 | 18.9 | 698.44 | 18.89 | 700.1 | 18.93 | +1.66 | +66.47 | 1 | 0.08 |
| 2025/06/06 | 28.05 | +0.15 | +0.54 | 1,198 | 3,368.91 | 188 | 15.7 | 527.36 | 15.65 | 529.33 | 15.71 | +1.97 | +104.52 | 0 | 0 |
| 2025/06/05 | 27.9 | -0.3 | -1.06 | 1,925 | 5,366.83 | 387 | 20.1 | 1,078.54 | 20.1 | 1,082 | 20.16 | +3.46 | +89.53 | 0 | 0 |
| 2025/06/04 | 28.2 | -0.25 | -0.88 | 1,651 | 4,689.33 | 398 | 24.11 | 1,131.28 | 24.12 | 1,132.83 | 24.16 | +1.54 | +38.82 | 0 | 0 |
| 2025/06/03 | 28.45 | -0.4 | -1.39 | 1,862 | 5,357.52 | 594 | 31.91 | 1,718.29 | 32.07 | 1,715.67 | 32.02 | -2.61 | -43.94 | 0 | 0 |
| 2025/06/02 | 28.85 | -0.85 | -2.86 | 1,855 | 5,374.15 | 573 | 30.88 | 1,661.77 | 30.92 | 1,660.91 | 30.91 | -0.85 | -14.92 | 0 | 0 |
| 2025/05/29 | 29.7 | +0.1 | +0.34 | 1,018 | 3,023.98 | 224 | 22 | 664.57 | 21.98 | 666.5 | 22.04 | +1.93 | +85.94 | 0 | 0 |
| 2025/05/28 | 29.6 | -0.25 | -0.84 | 1,975 | 5,879.55 | 539 | 27.29 | 1,605.1 | 27.3 | 1,610.66 | 27.39 | +5.56 | +103.15 | 2 | 0.1 |
| 2025/05/27 | 29.85 | -0.15 | -0.5 | 1,127 | 3,375.85 | 200 | 17.74 | 599.27 | 17.75 | 599.52 | 17.76 | +0.24 | +12.25 | 0 | 0 |
| 2025/05/26 | 30 | -0.4 | -1.32 | 1,008 | 3,049.2 | 180 | 17.86 | 545.77 | 17.9 | 544.78 | 17.87 | -0.98 | -54.72 | 1 | 0.1 |
| 2025/05/23 | 30.4 | -0.25 | -0.82 | 1,568 | 4,769.77 | 325 | 20.72 | 988.11 | 20.72 | 989.08 | 20.74 | +0.96 | +29.69 | 0 | 0 |
| 2025/05/22 | 30.65 | +0.15 | +0.49 | 3,212 | 9,757.64 | 531 | 16.53 | 1,606.75 | 16.47 | 1,617.8 | 16.58 | +11.04 | +208 | 0 | 0 |
| 2025/05/21 | 30.5 | -1 | -3.17 | 5,845 | 17,758.58 | 1,743 | 29.82 | 5,284.45 | 29.76 | 5,327.99 | 30 | +43.54 | +249.8 | 13 | 0.22 |
| 2025/05/20 | 31.5 | +0.45 | +1.45 | 2,728 | 8,573.05 | 586 | 21.48 | 1,838.38 | 21.44 | 1,841.92 | 21.49 | +3.54 | +60.32 | 0 | 0 |
| 2025/05/19 | 31.05 | -0.25 | -0.8 | 4,252 | 13,342.44 | 1,905 | 44.8 | 5,977.53 | 44.8 | 5,977.66 | 44.8 | +0.12 | +0.66 | 4 | 0.09 |
| 2025/05/16 | 31.3 | +0.5 | +1.62 | 6,869 | 21,654.27 | 2,316 | 33.72 | 7,289.47 | 33.66 | 7,300.49 | 33.71 | +11.02 | +47.58 | 0 | 0 |
| 2025/05/15 | 30.8 | +0.15 | +0.49 | 2,619 | 8,049.59 | 762 | 29.1 | 2,335.09 | 29.01 | 2,340.57 | 29.08 | +5.48 | +71.92 | 0 | 0 |
| 2025/05/14 | 30.65 | +0.1 | +0.33 | 1,915 | 5,848.85 | 421 | 21.99 | 1,285.4 | 21.98 | 1,286.44 | 21.99 | +1.03 | +24.58 | 1 | 0.05 |
| 2025/05/13 | 30.55 | -0.15 | -0.49 | 3,084 | 9,381.72 | 911 | 29.54 | 2,770.32 | 29.53 | 2,784.66 | 29.68 | +14.35 | +157.52 | 0 | 0 |
| 2025/05/12 | 30.7 | +0.2 | +0.66 | 2,677 | 8,179.65 | 575 | 21.48 | 1,752.16 | 21.42 | 1,761.03 | 21.53 | +8.87 | +154.17 | 0 | 0 |
| 2025/05/09 | 30.5 | -0.85 | -2.71 | 4,329 | 13,357.32 | 1,275 | 29.45 | 3,953.88 | 29.6 | 3,937.85 | 29.48 | -16.03 | -125.73 | 30 | 0.69 |
| 2025/05/08 | 31.35 | +0.4 | +1.29 | 6,289 | 19,603.01 | 2,160 | 34.35 | 6,713.89 | 34.25 | 6,733.46 | 34.35 | +19.57 | +90.6 | 9 | 0.14 |
| 2025/05/07 | 30.95 | +0.45 | +1.48 | 6,245 | 19,177.36 | 2,604 | 41.7 | 7,976.48 | 41.59 | 8,013.87 | 41.79 | +37.39 | +143.59 | 1 | 0.02 |
| 2025/05/06 | 30.5 | +1.7 | +5.9 | 5,836 | 17,517.53 | 2,098 | 35.95 | 6,225.05 | 35.54 | 6,337.86 | 36.18 | +112.81 | +537.73 | 0 | 0 |
| 2025/05/05 | 28.8 | -0.95 | -3.19 | 4,191 | 12,105.63 | 1,091 | 26.03 | 3,151.85 | 26.04 | 3,159.68 | 26.1 | +7.83 | +71.77 | 3 | 0.07 |
| 2025/05/02 | 29.75 | +0.1 | +0.34 | 3,436 | 10,188.32 | 835 | 24.3 | 2,473.58 | 24.28 | 2,479.61 | 24.34 | +6.04 | +72.28 | 0 | 0 |
| 2025/04/30 | 29.65 | +0.65 | +2.24 | 3,751 | 11,087.57 | 961 | 25.62 | 2,836.33 | 25.58 | 2,839.48 | 25.61 | +3.15 | +32.78 | 1 | 0.03 |
| 2025/04/29 | 29 | +0.5 | +1.75 | 4,668 | 13,556.7 | 1,845 | 39.52 | 5,353.15 | 39.49 | 5,368.84 | 39.6 | +15.7 | +85.07 | 6 | 0.13 |
| 2025/04/28 | 28.5 | +1 | +3.64 | 5,076 | 14,409.92 | 1,041 | 20.51 | 2,940.26 | 20.4 | 2,957.51 | 20.52 | +17.24 | +165.61 | 3 | 0.06 |
| 2025/04/25 | 27.5 | +0.5 | +1.85 | 3,526 | 9,754.27 | 988 | 28.02 | 2,734.66 | 28.04 | 2,732.8 | 28.02 | -1.86 | -18.88 | 0 | 0 |
| 2025/04/24 | 27 | +0.1 | +0.37 | 2,029 | 5,433.22 | 652 | 32.13 | 1,740.4 | 32.03 | 1,748.59 | 32.18 | +8.19 | +125.54 | 2 | 0.1 |
| 2025/04/23 | 26.9 | +1.15 | +4.47 | 3,229 | 8,587.49 | 962 | 29.79 | 2,545.45 | 29.64 | 2,559.49 | 29.8 | +14.04 | +146 | 0 | 0 |
| 2025/04/22 | 25.75 | -1.05 | -3.92 | 4,338 | 11,322.25 | 1,184 | 27.29 | 3,099.61 | 27.38 | 3,096.67 | 27.35 | -2.94 | -24.87 | 0 | 0 |
| 2025/04/21 | 26.8 | +0.2 | +0.75 | 4,970 | 13,411.89 | 2,032 | 40.89 | 5,484.36 | 40.89 | 5,477.92 | 40.84 | -6.44 | -31.69 | 10 | 0.2 |
| 2025/04/18 | 26.6 | +0.8 | +3.1 | 5,064 | 13,469.06 | 2,084 | 41.15 | 5,546.89 | 41.18 | 5,547.27 | 41.19 | +0.39 | +1.85 | 1 | 0.02 |
| 2025/04/17 | 25.8 | +0.25 | +0.98 | 1,864 | 4,814.28 | 439 | 23.55 | 1,128.26 | 23.44 | 1,132.34 | 23.52 | +4.08 | +93.05 | 0 | 0 |
| 2025/04/16 | 25.55 | -0.15 | -0.58 | 3,096 | 7,986.47 | 954 | 30.81 | 2,453.64 | 30.72 | 2,461.33 | 30.82 | +7.68 | +80.56 | 0 | 0 |
| 2025/04/15 | 25.7 | +0.8 | +3.21 | 1,913 | 4,884.57 | 526 | 27.5 | 1,341.74 | 27.47 | 1,344.32 | 27.52 | +2.58 | +48.95 | 0 | 0 |
| 2025/04/14 | 24.9 | +0.15 | +0.61 | 3,896 | 9,833.17 | 1,327 | 34.06 | 3,343.18 | 34 | 3,349.51 | 34.06 | +6.33 | +47.7 | 2 | 0.05 |
| 2025/04/11 | 24.75 | -0.9 | -3.51 | 6,596 | 15,777.99 | 2,076 | 31.47 | 4,929.43 | 31.24 | 5,007.3 | 31.74 | +77.87 | +375.1 | 5 | 0.08 |
| 2025/04/10 | 25.65 | +0.5 | +8.46 | 9,539 | 24,541.88 | 2,409 | 25.25 | 6,214.6 | 25.32 | 6,198.02 | 25.25 | -16.58 | -68.83 | 3 | 0.03 |
| 2025/04/09 | 25.15 | -2.75 | -9.86 | 6,969 | 18,194.69 | 1,517 | 21.77 | 4,002.72 | 22 | 3,941.13 | 21.66 | -61.59 | -405.97 | 0 | 0 |
| 2025/04/08 | 27.9 | -0.45 | -1.59 | 6,638 | 18,262.27 | 1,741 | 26.23 | 4,772.47 | 26.13 | 4,818.14 | 26.38 | +45.67 | +262.35 | 0 | 0 |
| 2025/04/07 | 28.35 | -3.1 | -9.86 | 783 | 2,219.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 31.45 | +0.1 | +0.32 | 2,368 | 7,462.15 | 676 | 28.55 | 2,127.81 | 28.51 | 2,130.36 | 28.55 | +2.56 | +37.8 | 0 | 0 |
| 2025/04/01 | 31.35 | +1.05 | +3.47 | 2,822 | 8,809.7 | 1,011 | 35.82 | 3,142.3 | 35.67 | 3,157.2 | 35.84 | +14.9 | +147.38 | 0 | 0 |
| 2025/03/31 | 30.3 | -1 | -3.19 | 2,713 | 8,272.3 | 909 | 33.5 | 2,769.83 | 33.48 | 2,772.82 | 33.52 | +2.99 | +32.89 | 0 | 0 |
| 2025/03/28 | 31.3 | -0.35 | -1.11 | 2,709 | 8,461.04 | 646 | 23.85 | 2,016.71 | 23.84 | 2,023.03 | 23.91 | +6.31 | +97.68 | 0 | 0 |
| 2025/03/27 | 31.65 | +0.3 | +0.96 | 2,451 | 7,717.52 | 495 | 20.19 | 1,555.78 | 20.16 | 1,559.43 | 20.21 | +3.65 | +73.74 | 0 | 0 |
| 2025/03/26 | 31.35 | +0.05 | +0.16 | 3,216 | 10,112.33 | 985 | 30.62 | 3,095.88 | 30.61 | 3,090.14 | 30.56 | -5.74 | -58.27 | 0 | 0 |
| 2025/03/25 | 31.3 | -0.05 | -0.16 | 3,829 | 11,950.38 | 1,492 | 38.96 | 4,653.02 | 38.94 | 4,659.95 | 38.99 | +6.93 | +46.45 | 2 | 0.05 |
| 2025/03/24 | 31.35 | +1.35 | +4.5 | 6,104 | 18,812.93 | 1,068 | 17.5 | 3,257.6 | 17.32 | 3,311.7 | 17.6 | +54.09 | +506.51 | 1 | 0.02 |
| 2025/03/21 | 30 | +0 | -0 | 1,259 | 3,776.99 | 328 | 26.05 | 984.35 | 26.06 | 983.26 | 26.03 | -1.08 | -32.93 | 1 | 0.08 |
| 2025/03/20 | 30 | +0.4 | +1.35 | 1,153 | 3,449.58 | 230 | 19.94 | 686.45 | 19.9 | 687.9 | 19.94 | +1.46 | +63.26 | 0 | 0 |
| 2025/03/19 | 29.6 | -0.2 | -0.67 | 1,696 | 5,054.5 | 411 | 24.24 | 1,223.58 | 24.21 | 1,224.88 | 24.23 | +1.3 | +31.63 | 0 | 0 |
| 2025/03/18 | 29.8 | +0.2 | +0.68 | 843 | 2,502.85 | 134 | 15.9 | 397.62 | 15.89 | 398.39 | 15.92 | +0.77 | +57.09 | 0 | 0 |
| 2025/03/17 | 29.6 | -0.2 | -0.67 | 1,432 | 4,239.13 | 332 | 23.19 | 983.17 | 23.19 | 984.05 | 23.21 | +0.88 | +26.51 | 0 | 0 |
| 2025/03/14 | 29.8 | +0.15 | +0.51 | 1,312 | 3,906.21 | 238 | 18.14 | 707.88 | 18.12 | 709.2 | 18.16 | +1.31 | +55.25 | 0 | 0 |
| 2025/03/13 | 29.65 | -0.3 | -1 | 1,737 | 5,193.27 | 493 | 28.38 | 1,476.74 | 28.44 | 1,474.59 | 28.39 | -2.15 | -43.71 | 0 | 0 |
| 2025/03/12 | 29.95 | +0.85 | +2.92 | 3,677 | 11,036.75 | 724 | 19.69 | 2,170.26 | 19.66 | 2,168.61 | 19.65 | -1.66 | -22.86 | 0 | 0 |
| 2025/03/11 | 29.1 | -0.25 | -0.85 | 1,470 | 4,261.5 | 428 | 29.12 | 1,238.66 | 29.07 | 1,241.34 | 29.13 | +2.67 | +62.38 | 0 | 0 |
| 2025/03/10 | 29.35 | +0.15 | +0.51 | 977 | 2,878.5 | 231 | 23.65 | 680.48 | 23.64 | 680.4 | 23.64 | -0.07 | -3.03 | 0 | 0 |
| 2025/03/07 | 29.2 | -0.15 | -0.51 | 1,600 | 4,719.57 | 454 | 28.38 | 1,336.24 | 28.31 | 1,341.81 | 28.43 | +5.57 | +122.69 | 0 | 0 |
| 2025/03/06 | 29.35 | -0.45 | -1.51 | 2,151 | 6,372.41 | 638 | 29.67 | 1,887.85 | 29.63 | 1,892.93 | 29.71 | +5.08 | +79.7 | 0 | 0 |
| 2025/03/05 | 29.8 | +0.15 | +0.51 | 2,066 | 6,139.66 | 487 | 23.57 | 1,447.99 | 23.58 | 1,448.72 | 23.6 | +0.72 | +14.89 | 2 | 0.1 |
| 2025/03/04 | 29.65 | +0.5 | +1.72 | 2,807 | 8,255.9 | 459 | 16.35 | 1,342.99 | 16.27 | 1,348.61 | 16.34 | +5.62 | +122.44 | 0 | 0 |
| 2025/03/03 | 29.15 | +0.25 | +0.87 | 2,238 | 6,489.47 | 429 | 19.17 | 1,242.23 | 19.14 | 1,243.66 | 19.16 | +1.43 | +33.33 | 0 | 0 |
| 2025/02/27 | 28.9 | +0.3 | +1.05 | 1,966 | 5,651.56 | 317 | 16.13 | 910.82 | 16.12 | 911.55 | 16.13 | +0.73 | +23.19 | 0 | 0 |
| 2025/02/26 | 28.6 | -0.05 | -0.17 | 1,200 | 3,438.92 | 323 | 26.91 | 925 | 26.9 | 925.18 | 26.9 | +0.18 | +5.57 | 0 | 0 |
| 2025/02/25 | 28.65 | +0.2 | +0.7 | 2,063 | 5,898.91 | 479 | 23.22 | 1,366.68 | 23.17 | 1,370.03 | 23.23 | +3.34 | +69.73 | 0 | 0 |
| 2025/02/24 | 28.45 | +0.4 | +1.43 | 2,248 | 6,412.95 | 442 | 19.66 | 1,256.73 | 19.6 | 1,261.28 | 19.67 | +4.54 | +102.83 | 1 | 0.04 |
| 2025/02/21 | 28.05 | +0.1 | +0.36 | 1,851 | 5,216.95 | 515 | 27.82 | 1,452.02 | 27.83 | 1,450.01 | 27.79 | -2 | -38.93 | 0 | 0 |
| 2025/02/20 | 27.95 | +0.35 | +1.27 | 2,067 | 5,770.4 | 517 | 25.01 | 1,436.88 | 24.9 | 1,443.03 | 25.01 | +6.14 | +118.86 | 0 | 0 |
| 2025/02/19 | 27.6 | +0.1 | +0.36 | 611 | 1,680.17 | 75 | 12.28 | 206.28 | 12.28 | 206.35 | 12.28 | +0.07 | +10 | 0 | 0 |
| 2025/02/18 | 27.5 | +0 | +0 | 566 | 1,559.29 | 79 | 13.97 | 218.35 | 14 | 217.84 | 13.97 | -0.51 | -64.56 | 0 | 0 |
| 2025/02/17 | 27.5 | +0 | +0 | 684 | 1,885.34 | 215 | 31.43 | 592.39 | 31.42 | 593.2 | 31.46 | +0.81 | +37.44 | 0 | 0 |
| 2025/02/14 | 27.5 | -0.25 | -0.9 | 729 | 2,007.09 | 99 | 13.59 | 273.06 | 13.6 | 273.09 | 13.61 | +0.04 | +3.54 | 0 | 0 |
| 2025/02/13 | 27.75 | +0.15 | +0.54 | 815 | 2,259.95 | 172 | 21.09 | 476.31 | 21.08 | 477.22 | 21.12 | +0.91 | +52.91 | 0 | 0 |
| 2025/02/12 | 27.6 | -0.2 | -0.72 | 827 | 2,301.87 | 228 | 27.57 | 635.34 | 27.6 | 633.89 | 27.54 | -1.45 | -63.38 | 0 | 0 |
| 2025/02/11 | 27.8 | -0.05 | -0.18 | 1,687 | 4,681.97 | 372 | 22.05 | 1,031.83 | 22.04 | 1,035.64 | 22.12 | +3.81 | +102.55 | 0 | 0 |
| 2025/02/10 | 27.85 | -0.15 | -0.54 | 1,889 | 5,350.17 | 565 | 29.91 | 1,595.82 | 29.83 | 1,602.62 | 29.95 | +6.79 | +120.27 | 0 | 0 |
| 2025/02/07 | 28 | +0.15 | +0.54 | 2,061 | 5,767.4 | 385 | 18.68 | 1,078.44 | 18.7 | 1,077.94 | 18.69 | -0.5 | -12.99 | 0 | 0 |
| 2025/02/06 | 27.85 | +0.85 | +3.15 | 2,066 | 5,683.36 | 285 | 13.79 | 776.04 | 13.65 | 784.39 | 13.8 | +8.35 | +292.98 | 3 | 0.15 |
| 2025/02/05 | 27 | -0.1 | -0.37 | 1,442 | 3,889.12 | 260 | 18.04 | 701.49 | 18.04 | 702.62 | 18.07 | +1.13 | +43.46 | 0 | 0 |
| 2025/02/04 | 27.1 | -0.1 | -0.37 | 1,269 | 3,445.98 | 289 | 22.77 | 783.94 | 22.75 | 784.65 | 22.77 | +0.71 | +24.74 | 0 | 0 |
| 2025/02/03 | 27.2 | +0.1 | +0.37 | 1,659 | 4,466.12 | 477 | 28.75 | 1,283.84 | 28.75 | 1,286.17 | 28.8 | +2.33 | +48.85 | 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。
