4532
27.25
TWD+0.35 (1.30%)
2024.11.21收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2024/11/21) 當沖狀況。整體成交張數為279張，佔整體市場成交張數的26.49%。當日現股當沖之總損益為+3,950元、每張平均損益則為+14元。
開盤價
26.9
收盤價
27.25
當日範圍
26.65 - 27.35
成交張數
1,053
開盤價(昨)
27.05
收盤價(昨)
26.9
昨日範圍
26.7 - 27.25
成交張數(昨)
1,011
成交金額
2856.03萬
成交金額(昨)
2725.33萬
52週範圍
20.2 - 31.85
發行股數
5億
市值
138億
現股當沖－歷史逐日資訊
開盤價
26.9
收盤價
27.25
成交張數
1,053
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(%) | ||||||
| 11/21 | 27.25 | +0.35 | +1.3 | 1,053 | 2,856.39 | 279 | 26.49 | 752.79 | 26.35 | 753.18 | 26.37 | +0.4 | +14.16 | 0 | 0 |
| 11/20 | 26.9 | -0.05 | -0.19 | 1,011 | 2,725.38 | 342 | 33.83 | 920.43 | 33.77 | 921.17 | 33.8 | +0.74 | +21.78 | 0 | 0 |
| 11/19 | 26.95 | +0.3 | +1.13 | 857 | 2,293.32 | 236 | 27.55 | 629.85 | 27.46 | 631.22 | 27.52 | +1.38 | +58.26 | 0 | 0 |
| 11/18 | 26.65 | +0.15 | +0.57 | 978 | 2,593.56 | 311 | 31.79 | 824.34 | 31.78 | 824.33 | 31.78 | -0.01 | -0.32 | 1 | 0.1 |
| 11/15 | 26.5 | +0.5 | +1.92 | 1,351 | 3,564.38 | 308 | 22.8 | 811.03 | 22.75 | 814.23 | 22.84 | +3.2 | +103.9 | 0 | 0 |
| 11/14 | 26 | -0.55 | -2.07 | 2,201 | 5,769.63 | 515 | 23.4 | 1,351.41 | 23.42 | 1,356.17 | 23.51 | +4.75 | +92.33 | 0 | 0 |
| 11/13 | 26.55 | -0.25 | -0.93 | 882 | 2,352.52 | 185 | 20.97 | 493.18 | 20.96 | 493.76 | 20.99 | +0.58 | +31.35 | 0 | 0 |
| 11/12 | 26.8 | -0.3 | -1.11 | 1,195 | 3,200.21 | 208 | 17.4 | 557.6 | 17.42 | 558.29 | 17.45 | +0.7 | +33.65 | 0 | 0 |
| 11/11 | 27.1 | +0.3 | +1.12 | 806 | 2,179.25 | 162 | 20.09 | 436.5 | 20.03 | 437.3 | 20.07 | +0.81 | +49.69 | 0 | 0 |
| 11/08 | 26.8 | -0.25 | -0.92 | 1,850 | 5,041.14 | 577 | 31.18 | 1,576.45 | 31.27 | 1,576.79 | 31.28 | +0.34 | +5.89 | 0 | 0 |
| 11/07 | 27.05 | +0.55 | +2.08 | 1,406 | 3,784.31 | 106 | 7.54 | 283.47 | 7.49 | 285.15 | 7.54 | +1.68 | +158.49 | 2 | 0.14 |
| 11/06 | 26.5 | +0.1 | +0.38 | 971 | 2,561.11 | 187 | 19.26 | 494.08 | 19.29 | 493.94 | 19.29 | -0.14 | -7.75 | 0 | 0 |
| 11/05 | 26.4 | +0 | +0 | 909 | 2,405.66 | 171 | 18.82 | 453.8 | 18.86 | 453.65 | 18.86 | -0.14 | -8.19 | 0 | 0 |
| 11/04 | 26.4 | +0.1 | +0.38 | 1,342 | 3,547.34 | 277 | 20.64 | 732.26 | 20.64 | 731.33 | 20.62 | -0.93 | -33.57 | 0 | 0 |
| 11/01 | 26.3 | +0.35 | +1.35 | 1,917 | 4,997.73 | 407 | 21.23 | 1,061.25 | 21.23 | 1,062.38 | 21.26 | +1.13 | +27.76 | 0 | 0 |
| 10/30 | 25.95 | -2 | -7.16 | 7,939 | 20,665.58 | 1,767 | 22.26 | 4,601.1 | 22.26 | 4,620.81 | 22.36 | +19.7 | +111.52 | 3 | 0.04 |
| 10/29 | 27.95 | -0.7 | -2.44 | 1,771 | 4,973.25 | 389 | 21.97 | 1,094.99 | 22.02 | 1,095.42 | 22.03 | +0.42 | +10.93 | 0 | 0 |
| 10/28 | 28.65 | +0.95 | +3.43 | 3,880 | 11,072.19 | 1,113 | 28.69 | 3,164.97 | 28.58 | 3,183.12 | 28.75 | +18.16 | +163.12 | 3 | 0.08 |
| 10/25 | 27.7 | -0.3 | -1.07 | 1,374 | 3,812.49 | 357 | 25.99 | 990.2 | 25.97 | 992 | 26.02 | +1.8 | +50.56 | 0 | 0 |
| 10/24 | 28 | -0.3 | -1.06 | 1,207 | 3,384.2 | 240 | 19.89 | 673.64 | 19.91 | 674.3 | 19.93 | +0.66 | +27.5 | 0 | 0 |
| 10/23 | 28.3 | -0.05 | -0.18 | 1,572 | 4,455.85 | 503 | 31.99 | 1,425.34 | 31.99 | 1,424.22 | 31.96 | -1.11 | -22.17 | 0 | 0 |
| 10/22 | 28.35 | +0.4 | +1.43 | 1,884 | 5,313.66 | 201 | 10.67 | 564.94 | 10.63 | 566.52 | 10.66 | +1.58 | +78.86 | 0 | 0 |
| 10/21 | 27.95 | -0.05 | -0.18 | 1,512 | 4,223.79 | 252 | 16.67 | 703.81 | 16.66 | 704.49 | 16.68 | +0.68 | +26.79 | 0 | 0 |
| 10/18 | 28 | +0.05 | +0.18 | 1,075 | 2,997.05 | 226 | 21.03 | 629.66 | 21.01 | 631.56 | 21.07 | +1.9 | +84.07 | 0 | 0 |
| 10/17 | 27.95 | +0 | -0 | 1,635 | 4,578.68 | 409 | 25.02 | 1,145.51 | 25.02 | 1,144.77 | 25 | -0.74 | -18.09 | 0 | 0 |
| 10/16 | 27.95 | +0 | +0 | 2,777 | 7,751.06 | 830 | 29.89 | 2,315.53 | 29.87 | 2,318.91 | 29.92 | +3.38 | +40.78 | 0 | 0 |
| 10/15 | 27.95 | +0 | +0 | 4,936 | 14,023.29 | 2,300 | 46.59 | 6,551.2 | 46.72 | 6,542.43 | 46.65 | -8.78 | -38.17 | 30 | 0.61 |
| 10/14 | 27.95 | +0.4 | +1.45 | 2,856 | 7,958.85 | 587 | 20.55 | 1,632.2 | 20.51 | 1,636.09 | 20.56 | +3.89 | +66.27 | 2 | 0.07 |
| 10/11 | 27.55 | +0.35 | +1.29 | 1,662 | 4,584.4 | 334 | 20.09 | 920.99 | 20.09 | 921.52 | 20.1 | +0.54 | +16.17 | 0 | 0 |
| 10/09 | 27.2 | -0.55 | -1.98 | 2,926 | 7,972.14 | 916 | 31.31 | 2,489.92 | 31.23 | 2,508.83 | 31.47 | +18.91 | +206.44 | 0 | 0 |
| 10/08 | 27.75 | +0 | +0 | 2,568 | 7,127.84 | 734 | 28.59 | 2,037.23 | 28.58 | 2,038.38 | 28.6 | +1.15 | +15.67 | 0 | 0 |
| 10/07 | 27.75 | +0.35 | +1.28 | 5,568 | 15,514.2 | 2,112 | 37.93 | 5,881.12 | 37.91 | 5,883.78 | 37.93 | +2.65 | +12.57 | 6 | 0.11 |
| 10/04 | 27.4 | +1.2 | +4.58 | 8,547 | 23,283.37 | 3,266 | 38.21 | 8,867.83 | 38.09 | 8,929.49 | 38.35 | +61.66 | +188.79 | 5 | 0.06 |
| 10/01 | 26.2 | +0.4 | +1.55 | 1,098 | 2,854.48 | 264 | 24.05 | 684.29 | 23.97 | 685.46 | 24.01 | +1.17 | +44.13 | 3 | 0.27 |
| 09/30 | 25.8 | -0.35 | -1.34 | 1,557 | 4,020.27 | 398 | 25.56 | 1,028.07 | 25.57 | 1,028.73 | 25.59 | +0.67 | +16.83 | 0 | 0 |
| 09/27 | 26.15 | +0.8 | +3.16 | 3,892 | 10,152.35 | 613 | 15.75 | 1,589.77 | 15.66 | 1,599.3 | 15.75 | +9.53 | +155.46 | 0 | 0 |
| 09/26 | 25.35 | -0.1 | -0.39 | 1,596 | 4,064.3 | 375 | 23.5 | 952.47 | 23.43 | 957.81 | 23.57 | +5.34 | +142.53 | 0 | 0 |
| 09/25 | 25.45 | +0.15 | +0.59 | 1,761 | 4,502.06 | 359 | 20.39 | 919.13 | 20.42 | 919.9 | 20.43 | +0.78 | +21.59 | 1 | 0.06 |
| 09/24 | 25.3 | -0.35 | -1.36 | 831 | 2,108.99 | 164 | 19.74 | 416.13 | 19.73 | 416.67 | 19.76 | +0.54 | +32.93 | 0 | 0 |
| 09/23 | 25.65 | +0.35 | +1.38 | 1,317 | 3,375.97 | 388 | 29.46 | 995.13 | 29.48 | 994.88 | 29.47 | -0.25 | -6.44 | 0 | 0 |
| 09/20 | 25.3 | +0 | +0 | 1,225 | 3,117.49 | 403 | 32.88 | 1,025.05 | 32.88 | 1,025.73 | 32.9 | +0.68 | +16.87 | 1 | 0.08 |
| 09/19 | 25.3 | -0.1 | -0.39 | 810 | 2,055.4 | 231 | 28.5 | 586.09 | 28.51 | 586.48 | 28.53 | +0.4 | +17.1 | 0 | 0 |
| 09/18 | 25.4 | -0.15 | -0.59 | 1,142 | 2,922.84 | 249 | 21.8 | 637.23 | 21.8 | 635.33 | 21.74 | -1.9 | -76.31 | 0 | 0 |
| 09/16 | 25.55 | +0.45 | +1.79 | 1,408 | 3,601.54 | 356 | 25.28 | 908.58 | 25.23 | 910.65 | 25.29 | +2.08 | +58.43 | 0 | 0 |
| 09/13 | 25.1 | +0.45 | +1.83 | 1,002 | 2,509.05 | 206 | 20.57 | 514.67 | 20.51 | 516.27 | 20.58 | +1.6 | +77.67 | 0 | 0 |
| 09/12 | 24.65 | -0.05 | -0.2 | 1,237 | 3,064.93 | 321 | 25.95 | 796.28 | 25.98 | 796.53 | 25.99 | +0.25 | +7.79 | 1 | 0.08 |
| 09/11 | 24.7 | +0 | +0 | 701 | 1,737.93 | 199 | 28.37 | 492.9 | 28.36 | 493.38 | 28.39 | +0.47 | +23.62 | 0 | 0 |
| 09/10 | 24.7 | -0.75 | -2.95 | 1,716 | 4,281.31 | 531 | 30.94 | 1,324.14 | 30.93 | 1,329.55 | 31.05 | +5.41 | +101.79 | 0 | 0 |
| 09/09 | 25.45 | +0.55 | +2.21 | 1,628 | 4,077.02 | 438 | 26.91 | 1,095.02 | 26.86 | 1,098.19 | 26.94 | +3.17 | +72.49 | 0 | 0 |
| 09/06 | 24.9 | +0 | +0 | 882 | 2,196.94 | 183 | 20.76 | 455.96 | 20.75 | 455.33 | 20.73 | -0.63 | -34.43 | 4 | 0.45 |
| 09/05 | 24.9 | +0 | +0 | 1,777 | 4,445.22 | 443 | 24.92 | 1,114.76 | 25.08 | 1,109.8 | 24.97 | -4.96 | -111.96 | 0 | 0 |
| 09/04 | 24.9 | -0.7 | -2.73 | 3,751 | 9,199.39 | 1,119 | 29.83 | 2,728.64 | 29.66 | 2,751.36 | 29.91 | +22.71 | +202.95 | 0 | 0 |
| 09/03 | 25.6 | +0.5 | +1.99 | 2,913 | 7,494.79 | 685 | 23.52 | 1,757.96 | 23.46 | 1,763.51 | 23.53 | +5.54 | +80.95 | 0 | 0 |
| 09/02 | 25.1 | -0.15 | -0.59 | 990 | 2,496.16 | 298 | 30.11 | 751.62 | 30.11 | 752.87 | 30.16 | +1.25 | +41.95 | 0 | 0 |
| 08/30 | 25.25 | -0.05 | -0.2 | 1,085 | 2,751.69 | 296 | 27.29 | 751.87 | 27.32 | 751.13 | 27.3 | -0.74 | -25 | 0 | 0 |
| 08/29 | 25.3 | -0.1 | -0.39 | 2,037 | 5,131.84 | 653 | 32.06 | 1,644.87 | 32.05 | 1,650.24 | 32.16 | +5.38 | +82.31 | 0 | 0 |
| 08/28 | 25.4 | -0.25 | -0.97 | 1,174 | 3,000.89 | 132 | 11.24 | 337.81 | 11.26 | 338.22 | 11.27 | +0.41 | +31.44 | 0 | 0 |
| 08/27 | 25.65 | +0.05 | +0.2 | 1,181 | 3,015.73 | 429 | 36.33 | 1,095.68 | 36.33 | 1,096.73 | 36.37 | +1.05 | +24.59 | 1 | 0.08 |
| 08/26 | 25.6 | +0.1 | +0.39 | 1,631 | 4,196.95 | 359 | 22.02 | 923.84 | 22.01 | 924.03 | 22.02 | +0.19 | +5.29 | 0 | 0 |
| 08/23 | 25.5 | +0.2 | +0.79 | 1,135 | 2,878.75 | 397 | 34.98 | 1,007.17 | 34.99 | 1,007.05 | 34.98 | -0.12 | -3.15 | 0 | 0 |
| 08/22 | 25.3 | -0.2 | -0.78 | 1,323 | 3,361.28 | 357 | 26.98 | 907.49 | 27 | 908.53 | 27.03 | +1.04 | +29.13 | 1 | 0.08 |
| 08/21 | 25.5 | -0.25 | -0.97 | 1,840 | 4,713.33 | 493 | 26.79 | 1,265.91 | 26.86 | 1,265.11 | 26.84 | -0.8 | -16.23 | 7 | 0.38 |
| 08/20 | 25.75 | +0.1 | +0.39 | 1,644 | 4,254.68 | 418 | 25.42 | 1,082.01 | 25.43 | 1,082.93 | 25.45 | +0.93 | +22.13 | 1 | 0.06 |
| 08/19 | 25.65 | -0.25 | -0.97 | 1,749 | 4,512.07 | 386 | 22.06 | 995.88 | 22.07 | 997.34 | 22.1 | +1.46 | +37.69 | 0 | 0 |
| 08/16 | 25.9 | -0.05 | -0.19 | 1,640 | 4,270.45 | 305 | 18.6 | 794.66 | 18.61 | 794.64 | 18.61 | -0.02 | -0.66 | 0 | 0 |
| 08/15 | 25.95 | +0.05 | +0.19 | 1,868 | 4,829.22 | 668 | 35.77 | 1,727.05 | 35.76 | 1,728.82 | 35.8 | +1.77 | +26.5 | 0 | 0 |
| 08/14 | 25.9 | +0.1 | +0.39 | 1,519 | 3,951.25 | 476 | 31.34 | 1,240.23 | 31.39 | 1,238.76 | 31.35 | -1.48 | -30.99 | 0 | 0 |
| 08/13 | 25.8 | -0.2 | -0.77 | 1,661 | 4,302.08 | 386 | 23.24 | 1,000.2 | 23.25 | 1,002.08 | 23.29 | +1.88 | +48.58 | 0 | 0 |
| 08/12 | 26 | +0.2 | +0.78 | 2,057 | 5,373.82 | 565 | 27.46 | 1,475.4 | 27.46 | 1,473.99 | 27.43 | -1.41 | -24.87 | 0 | 0 |
| 08/09 | 25.8 | +0.2 | +0.78 | 4,503 | 11,755.14 | 1,219 | 27.07 | 3,178.69 | 27.04 | 3,182.76 | 27.08 | +4.08 | +33.43 | 0 | 0 |
| 08/08 | 25.6 | -2.2 | -7.91 | 9,664 | 24,997.35 | 1,645 | 17.02 | 4,272.52 | 17.09 | 4,288.02 | 17.15 | +15.51 | +94.26 | 3 | 0.03 |
| 08/07 | 27.8 | +1.2 | +4.51 | 3,653 | 10,112.91 | 1,599 | 43.77 | 4,412.68 | 43.63 | 4,427.52 | 43.78 | +14.84 | +92.81 | 1 | 0.03 |
| 08/06 | 26.6 | +0.1 | +0.38 | 5,242 | 13,735.71 | 2,482 | 47.35 | 6,481.59 | 47.19 | 6,508.15 | 47.38 | +26.57 | +107.03 | 0 | 0 |
| 08/05 | 26.5 | -2.9 | -9.86 | 7,835 | 21,203.73 | 1,986 | 25.35 | 5,373.5 | 25.34 | 5,420.49 | 25.56 | +46.99 | +236.61 | 0 | 0 |
| 08/02 | 29.4 | -2.45 | -7.69 | 8,536 | 25,655.2 | 2,136 | 25.02 | 6,429.8 | 25.06 | 6,448.43 | 25.13 | +18.62 | +87.2 | 19 | 0.22 |
| 08/01 | 31.85 | +1.65 | +5.46 | 13,469 | 42,176.98 | 2,726 | 20.24 | 8,451.05 | 20.04 | 8,566.95 | 20.31 | +115.91 | +425.18 | 2 | 0.01 |
| 07/31 | 30.2 | +1.2 | +4.14 | 5,847 | 17,541.28 | 1,876 | 32.09 | 5,587.63 | 31.85 | 5,630.35 | 32.1 | +42.72 | +227.72 | 2 | 0.03 |
| 07/30 | 29 | -0.05 | -0.17 | 3,002 | 8,626.79 | 1,035 | 34.47 | 2,972.91 | 34.46 | 2,982.28 | 34.57 | +9.37 | +90.53 | 1 | 0.03 |
| 07/29 | 29.05 | -1.15 | -3.81 | 11,627 | 34,716.23 | 5,276 | 45.38 | 15,812.4 | 45.55 | 15,806.07 | 45.53 | -6.33 | -12 | 9 | 0.08 |
| 07/26 | 30.2 | +2.3 | +8.24 | 14,364 | 42,646.38 | 4,106 | 28.59 | 11,986.54 | 28.11 | 12,204.76 | 28.62 | +218.22 | +531.47 | 12 | 0.08 |
| 07/23 | 27.9 | +0.1 | +0.36 | 1,418 | 3,952.52 | 393 | 27.71 | 1,097.4 | 27.76 | 1,096.17 | 27.73 | -1.23 | -31.3 | 0 | 0 |
| 07/22 | 27.8 | -0.8 | -2.8 | 3,069 | 8,547.72 | 1,132 | 36.89 | 3,154.93 | 36.91 | 3,155.12 | 36.91 | +0.18 | +1.63 | 0 | 0 |
| 07/19 | 28.6 | -0.25 | -0.87 | 4,041 | 11,722.8 | 1,098 | 27.17 | 3,180.27 | 27.13 | 3,180.94 | 27.13 | +0.67 | +6.1 | 27 | 0.67 |
| 07/18 | 28.85 | +0.4 | +1.41 | 3,433 | 9,800.12 | 1,142 | 33.26 | 3,249.04 | 33.15 | 3,262.89 | 33.29 | +13.85 | +121.28 | 1 | 0.03 |
| 07/17 | 28.45 | +0.15 | +0.53 | 2,548 | 7,260.06 | 468 | 18.37 | 1,332.21 | 18.35 | 1,334.58 | 18.38 | +2.37 | +50.53 | 0 | 0 |
| 07/16 | 28.3 | -0.2 | -0.7 | 1,608 | 4,570.22 | 286 | 17.79 | 814.75 | 17.83 | 813.73 | 17.8 | -1.03 | -36.01 | 0 | 0 |
| 07/15 | 28.5 | +0.1 | +0.35 | 3,291 | 9,309.92 | 992 | 30.14 | 2,795.98 | 30.03 | 2,820.3 | 30.29 | +24.32 | +245.21 | 0 | 0 |
| 07/12 | 28.4 | -0.35 | -1.22 | 3,313 | 9,465.42 | 575 | 17.35 | 1,647.21 | 17.4 | 1,646.2 | 17.39 | -1.01 | -17.57 | 1 | 0.03 |
| 07/11 | 28.75 | -0.35 | -1.2 | 3,854 | 11,108.26 | 861 | 22.34 | 2,480.58 | 22.33 | 2,486.26 | 22.38 | +5.68 | +66.03 | 0 | 0 |
| 07/10 | 29.1 | -0.05 | -0.17 | 2,069 | 6,033.26 | 460 | 22.23 | 1,341.05 | 22.23 | 1,342.6 | 22.25 | +1.55 | +33.7 | 1 | 0.05 |
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。
