4532
25.05
TWD+1.20 (5.03%)
2025.08.28收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2025/08/27) 當沖狀況。整體成交張數為175張，佔整體市場成交張數的14.25%。當日現股當沖之總損益為+2.73萬元、每張平均損益則為+156元。
開盤價
24.05
收盤價
25.05
當日範圍
24.05 - 25.2
成交張數
5,828
開盤價(昨)
23.6
收盤價(昨)
23.85
昨日範圍
23.6 - 24.1
成交張數(昨)
1,228
成交金額
1.45億
成交金額(昨)
2939.72萬
52週範圍
23.35 - 31.65
發行股數
5億
市值
126億
現股當沖－歷史逐日資訊
開盤價
24.05
收盤價
25.05
成交張數
5,828
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/09/03 | 23.95 | +0.15 | +0.63 | 798 | 1,907.51 | 97 | 12.16 | 231.55 | 12.14 | 232.06 | 12.17 | +0.52 | +53.09 | 0 | 0 |
| 2025/09/02 | 23.8 | -0.3 | -1.24 | 1,834 | 4,369.75 | 267 | 14.56 | 636.43 | 14.56 | 638.71 | 14.62 | +2.27 | +85.21 | 0 | 0 |
| 2025/09/01 | 24.1 | -0.25 | -1.03 | 1,192 | 2,883.75 | 172 | 14.42 | 415.6 | 14.41 | 417.85 | 14.49 | +2.25 | +131.1 | 0 | 0 |
| 2025/08/29 | 24.35 | -0.7 | -2.79 | 3,625 | 8,924.43 | 472 | 13.02 | 1,164.69 | 13.05 | 1,162.47 | 13.03 | -2.22 | -47.03 | 1 | 0.03 |
| 2025/08/28 | 25.05 | +1.2 | +5.03 | 5,828 | 14,527.15 | 1,651 | 28.33 | 4,094.49 | 28.19 | 4,126.81 | 28.41 | +32.33 | +195.82 | 6 | 0.1 |
| 2025/08/27 | 23.85 | +0.25 | +1.06 | 1,228 | 2,940.59 | 175 | 14.25 | 416.95 | 14.18 | 419.68 | 14.27 | +2.73 | +155.71 | 0 | 0 |
| 2025/08/26 | 23.6 | -0.3 | -1.26 | 1,664 | 3,944.17 | 170 | 10.22 | 402.03 | 10.19 | 404.2 | 10.25 | +2.17 | +127.65 | 0 | 0 |
| 2025/08/25 | 23.9 | +0.15 | +0.63 | 766 | 1,837.98 | 77 | 10.05 | 184.67 | 10.05 | 184.75 | 10.05 | +0.07 | +9.74 | 0 | 0 |
| 2025/08/22 | 23.75 | -0.45 | -1.86 | 1,096 | 2,620.18 | 107 | 9.76 | 257.05 | 9.81 | 257.39 | 9.82 | +0.34 | +32.24 | 0 | 0 |
| 2025/08/21 | 24.2 | +0.55 | +2.33 | 1,446 | 3,480.59 | 149 | 10.3 | 357.36 | 10.27 | 359.13 | 10.32 | +1.78 | +119.46 | 0 | 0 |
| 2025/08/20 | 23.65 | -0.4 | -1.66 | 1,687 | 4,004.3 | 422 | 25.02 | 1,001.09 | 25 | 1,003.67 | 25.06 | +2.58 | +61.26 | 0 | 0 |
| 2025/08/19 | 24.05 | -0.45 | -1.84 | 1,539 | 3,725.83 | 216 | 14.04 | 523.23 | 14.04 | 524.58 | 14.08 | +1.34 | +62.27 | 0 | 0 |
| 2025/08/18 | 24.5 | +0.15 | +0.62 | 1,290 | 3,164.16 | 218 | 16.9 | 534.35 | 16.89 | 534.58 | 16.89 | +0.23 | +10.78 | 0 | 0 |
| 2025/08/15 | 24.35 | +0.15 | +0.62 | 1,135 | 2,746.41 | 260 | 22.9 | 628.27 | 22.88 | 629.33 | 22.91 | +1.05 | +40.58 | 0 | 0 |
| 2025/08/14 | 24.2 | +0 | +0 | 817 | 1,985.3 | 152 | 18.6 | 369.57 | 18.62 | 369.2 | 18.6 | -0.37 | -24.34 | 0 | 0 |
| 2025/08/13 | 24.2 | -0.15 | -0.62 | 2,042 | 4,998.22 | 547 | 26.79 | 1,339.23 | 26.79 | 1,343.81 | 26.89 | +4.58 | +83.64 | 0 | 0 |
| 2025/08/12 | 24.35 | +0.35 | +1.46 | 1,305 | 3,171.23 | 204 | 15.64 | 495.07 | 15.61 | 495.94 | 15.64 | +0.86 | +42.4 | 0 | 0 |
| 2025/08/11 | 24 | -0.4 | -1.64 | 1,045 | 2,518.08 | 144 | 13.79 | 347.41 | 13.8 | 347.45 | 13.8 | +0.04 | +2.78 | 0 | 0 |
| 2025/08/08 | 24.4 | -0.15 | -0.61 | 1,137 | 2,771 | 165 | 14.52 | 401.97 | 14.51 | 402.43 | 14.52 | +0.46 | +27.58 | 0 | 0 |
| 2025/08/07 | 24.55 | +0.1 | +0.41 | 1,683 | 4,148.87 | 472 | 28.04 | 1,164.57 | 28.07 | 1,165.19 | 28.08 | +0.63 | +13.35 | 0 | 0 |
| 2025/08/06 | 24.45 | +0.1 | +0.41 | 1,085 | 2,663.03 | 215 | 19.81 | 526.82 | 19.78 | 527.5 | 19.81 | +0.69 | +31.86 | 0 | 0 |
| 2025/08/05 | 24.35 | +0.3 | +1.25 | 865 | 2,102.39 | 181 | 20.94 | 439.86 | 20.92 | 440.62 | 20.96 | +0.76 | +41.71 | 0 | 0 |
| 2025/08/04 | 24.05 | +0 | +0 | 635 | 1,526.55 | 166 | 26.12 | 397.52 | 26.04 | 398 | 26.07 | +0.48 | +29.22 | 0 | 0 |
| 2025/08/01 | 24.05 | +0.15 | +0.63 | 889 | 2,129.81 | 174 | 19.58 | 413.78 | 19.43 | 417.02 | 19.58 | +3.24 | +186.21 | 0 | 0 |
| 2025/07/31 | 23.9 | -0.2 | -0.83 | 962 | 2,313.25 | 194 | 20.16 | 466.54 | 20.17 | 466.8 | 20.18 | +0.27 | +13.66 | 0 | 0 |
| 2025/07/30 | 24.1 | +0.35 | +1.47 | 1,076 | 2,580.3 | 183 | 17.01 | 436.28 | 16.91 | 438.74 | 17 | +2.46 | +134.15 | 0 | 0 |
| 2025/07/29 | 23.75 | -0.2 | -0.84 | 956 | 2,285.25 | 157 | 16.43 | 375.68 | 16.44 | 375.83 | 16.45 | +0.15 | +9.55 | 0 | 0 |
| 2025/07/28 | 23.95 | +0.25 | +1.05 | 703 | 1,679.9 | 194 | 27.6 | 462.7 | 27.54 | 463.78 | 27.61 | +1.07 | +55.41 | 0 | 0 |
| 2025/07/25 | 23.7 | -0.1 | -0.42 | 891 | 2,123.83 | 179 | 20.1 | 427.75 | 20.14 | 426.95 | 20.1 | -0.81 | -44.97 | 0 | 0 |
| 2025/07/24 | 23.8 | -0.05 | -0.21 | 986 | 2,350.98 | 225 | 22.83 | 536.22 | 22.81 | 537.93 | 22.88 | +1.71 | +76 | 1 | 0.1 |
| 2025/07/23 | 23.85 | +0.5 | +2.14 | 1,620 | 3,847.16 | 591 | 36.49 | 1,399.7 | 36.38 | 1,409.04 | 36.63 | +9.33 | +157.87 | 0 | 0 |
| 2025/07/22 | 23.35 | -0.6 | -2.51 | 2,145 | 5,062.76 | 451 | 21.03 | 1,060.09 | 20.94 | 1,071.27 | 21.16 | +11.18 | +247.78 | 0 | 0 |
| 2025/07/21 | 23.95 | +0.15 | +0.63 | 1,585 | 3,812.43 | 367 | 23.16 | 880.59 | 23.1 | 885.32 | 23.22 | +4.73 | +128.88 | 0 | 0 |
| 2025/07/18 | 23.8 | -0.2 | -0.83 | 1,341 | 3,207.64 | 350 | 26.11 | 834.99 | 26.03 | 840.48 | 26.2 | +5.49 | +156.86 | 0 | 0 |
| 2025/07/17 | 24 | +0.5 | +2.13 | 2,105 | 5,059.96 | 628 | 29.83 | 1,506.93 | 29.78 | 1,511.12 | 29.86 | +4.18 | +66.56 | 0 | 0 |
| 2025/07/16 | 23.5 | -0.05 | -0.21 | 1,413 | 3,337.61 | 442 | 31.29 | 1,042.88 | 31.25 | 1,048.32 | 31.41 | +5.44 | +123.08 | 0 | 0 |
| 2025/07/15 | 23.55 | -0.1 | -0.42 | 893 | 2,111.18 | 132 | 14.79 | 312.13 | 14.78 | 312.31 | 14.79 | +0.17 | +13.26 | 0 | 0 |
| 2025/07/14 | 23.65 | -0.2 | -0.84 | 925 | 2,197.49 | 208 | 22.49 | 494.12 | 22.49 | 494.96 | 22.52 | +0.85 | +40.87 | 0 | 0 |
| 2025/07/11 | 23.85 | +0.25 | +1.06 | 1,080 | 2,580.23 | 225 | 20.82 | 536.78 | 20.8 | 537.66 | 20.84 | +0.88 | +38.89 | 0 | 0 |
| 2025/07/10 | 23.6 | -0.1 | -0.42 | 1,599 | 3,756.63 | 417 | 26.08 | 979.5 | 26.07 | 981.82 | 26.14 | +2.33 | +55.76 | 0 | 0 |
| 2025/07/09 | 23.7 | -0.75 | -3.07 | 3,675 | 8,670.85 | 1,164 | 31.68 | 2,743.28 | 31.64 | 2,749.29 | 31.71 | +6 | +51.59 | 0 | 0 |
| 2025/07/08 | 24.45 | -0.35 | -1.41 | 1,511 | 3,687.13 | 396 | 26.2 | 965.6 | 26.19 | 968.93 | 26.28 | +3.33 | +84.09 | 0 | 0 |
| 2025/07/07 | 24.8 | +0.15 | +0.61 | 772 | 1,907 | 212 | 27.47 | 523.05 | 27.43 | 524.39 | 27.5 | +1.34 | +63.21 | 0 | 0 |
| 2025/07/04 | 24.65 | -0.45 | -1.79 | 1,063 | 2,637.77 | 177 | 16.65 | 439.18 | 16.65 | 440.88 | 16.71 | +1.7 | +95.76 | 1 | 0.09 |
| 2025/07/03 | 25.1 | +0 | +0 | 1,938 | 4,882.76 | 457 | 23.58 | 1,149.01 | 23.53 | 1,153.67 | 23.63 | +4.67 | +102.19 | 0 | 0 |
| 2025/07/02 | 25.1 | +0.65 | +2.66 | 1,696 | 4,218.11 | 369 | 21.76 | 913.36 | 21.65 | 920.35 | 21.82 | +6.99 | +189.43 | 0 | 0 |
| 2025/07/01 | 24.45 | +0.1 | +0.41 | 1,369 | 3,364.34 | 341 | 24.92 | 838.66 | 24.93 | 839.7 | 24.96 | +1.03 | +30.35 | 0 | 0 |
| 2025/06/30 | 24.35 | -0.25 | -1.02 | 1,537 | 3,750.11 | 427 | 27.78 | 1,041.96 | 27.78 | 1,042.62 | 27.8 | +0.66 | +15.46 | 0 | 0 |
| 2025/06/27 | 24.6 | -0.05 | -0.2 | 1,227 | 3,023.65 | 222 | 18.09 | 546.54 | 18.08 | 547.98 | 18.12 | +1.44 | +64.86 | 0 | 0 |
| 2025/06/26 | 24.65 | +0.1 | +0.41 | 1,935 | 4,772.55 | 559 | 28.9 | 1,378.93 | 28.89 | 1,381.54 | 28.95 | +2.61 | +46.69 | 0 | 0 |
| 2025/06/25 | 24.55 | -0.15 | -0.61 | 1,323 | 3,259.21 | 39 | 2.95 | 110.03 | 3.38 | 110.58 | 3.39 | +0.56 | +143.59 | 0 | 0 |
| 2025/06/24 | 24.7 | -0.1 | -0.4 | 1,851 | 4,602.7 | 436 | 23.55 | 1,085.3 | 23.58 | 1,087.28 | 23.62 | +1.99 | +45.53 | 20 | 1.08 |
| 2025/06/23 | 24.8 | +0 | +0 | 1,790 | 4,394.67 | 393 | 21.95 | 963.51 | 21.92 | 966.5 | 21.99 | +2.98 | +75.83 | 0 | 0 |
| 2025/06/20 | 24.8 | -0.25 | -1 | 1,866 | 4,627.72 | 336 | 18.01 | 832.61 | 17.99 | 835.45 | 18.05 | +2.84 | +84.52 | 0 | 0 |
| 2025/06/19 | 25.05 | -0.55 | -2.15 | 1,545 | 3,888.26 | 283 | 18.31 | 712.61 | 18.33 | 714.16 | 18.37 | +1.55 | +54.95 | 0 | 0 |
| 2025/06/18 | 25.6 | -0.2 | -0.78 | 1,633 | 4,191.71 | 415 | 25.42 | 1,065.62 | 25.42 | 1,066.58 | 25.44 | +0.96 | +23.13 | 0 | 0 |
| 2025/06/17 | 25.8 | +0.7 | +2.79 | 2,602 | 6,688.59 | 708 | 27.21 | 1,815.17 | 27.14 | 1,823.33 | 27.26 | +8.15 | +115.18 | 1 | 0.04 |
| 2025/06/16 | 25.1 | -0.25 | -0.99 | 1,848 | 4,647.59 | 385 | 20.84 | 968.86 | 20.85 | 970.09 | 20.87 | +1.23 | +31.82 | 0 | 0 |
| 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 |
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。
