4532
31.45
TWD+0.10 (0.32%)
2025.04.02收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2025/04/02) 當沖狀況。整體成交張數為676張，佔整體市場成交張數的28.55%。當日現股當沖之總損益為+2.56萬元、每張平均損益則為+38元。
開盤價
31.45
收盤價
31.45
當日範圍
31.2 - 31.9
成交張數
2,368
開盤價(昨)
30.6
收盤價(昨)
31.35
昨日範圍
30.6 - 31.65
成交張數(昨)
2,822
成交金額
7461.93萬
成交金額(昨)
8808.38萬
52週範圍
23.95 - 31.85
發行股數
5億
市值
159億
現股當沖－歷史逐日資訊
開盤價
31.45
收盤價
31.45
成交張數
2,368
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 | 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 |
| 2025/01/22 | 27.1 | +0.45 | +1.69 | 1,834 | 4,935.47 | 270 | 14.72 | 724.16 | 14.67 | 726.74 | 14.72 | +2.57 | +95.19 | 0 | 0 |
| 2025/01/21 | 26.65 | +0.05 | +0.19 | 1,520 | 4,030.28 | 425 | 27.96 | 1,126.15 | 27.94 | 1,128.46 | 28 | +2.31 | +54.24 | 0 | 0 |
| 2025/01/20 | 26.6 | +1.3 | +5.14 | 2,999 | 7,861.16 | 519 | 17.31 | 1,349.7 | 17.17 | 1,355.7 | 17.25 | +6 | +115.61 | 2 | 0.07 |
| 2025/01/17 | 25.3 | +0.85 | +3.48 | 2,244 | 5,718.61 | 733 | 32.67 | 1,868.47 | 32.67 | 1,864.55 | 32.6 | -3.92 | -53.55 | 2 | 0.09 |
| 2025/01/16 | 24.45 | +0.05 | +0.2 | 638 | 1,565.86 | 102 | 15.98 | 250.19 | 15.98 | 250.5 | 16 | +0.3 | +29.9 | 0 | 0 |
| 2025/01/15 | 24.4 | -0.05 | -0.2 | 523 | 1,273.63 | 93 | 17.79 | 226.82 | 17.81 | 227.04 | 17.83 | +0.21 | +23.12 | 0 | 0 |
| 2025/01/14 | 24.45 | +0.5 | +2.09 | 665 | 1,613.14 | 100 | 15.04 | 242.51 | 15.03 | 242.69 | 15.04 | +0.17 | +17.5 | 0 | 0 |
| 2025/01/13 | 23.95 | -0.35 | -1.44 | 1,693 | 4,033.2 | 391 | 23.1 | 929.58 | 23.05 | 936.29 | 23.21 | +6.71 | +171.74 | 0 | 0 |
| 2025/01/10 | 24.3 | -0.1 | -0.41 | 426 | 1,037.87 | 62 | 14.54 | 150.88 | 14.54 | 151.29 | 14.58 | +0.41 | +66.94 | 0 | 0 |
| 2025/01/09 | 24.4 | -0.6 | -2.4 | 948 | 2,330.25 | 161 | 16.99 | 395.49 | 16.97 | 396.6 | 17.02 | +1.1 | +68.63 | 0 | 0 |
| 2025/01/08 | 25 | +0.65 | +2.67 | 953 | 2,369.1 | 172 | 18.05 | 426.36 | 18 | 427.33 | 18.04 | +0.97 | +56.4 | 0 | 0 |
| 2025/01/07 | 24.35 | -0.05 | -0.2 | 1,337 | 3,265.78 | 303 | 22.66 | 740.72 | 22.68 | 741.11 | 22.69 | +0.39 | +12.87 | 0 | 0 |
| 2025/01/06 | 24.4 | +0 | +0 | 716 | 1,754.64 | 134 | 18.71 | 327.92 | 18.69 | 329.06 | 18.75 | +1.15 | +85.45 | 0 | 0 |
| 2025/01/03 | 24.4 | -0.55 | -2.2 | 1,416 | 3,481.08 | 114 | 8.05 | 281.58 | 8.09 | 282.05 | 8.1 | +0.46 | +40.35 | 0 | 0 |
| 2025/01/02 | 24.95 | -0.1 | -0.4 | 493 | 1,233.43 | 96 | 19.46 | 240.12 | 19.47 | 239.94 | 19.45 | -0.17 | -17.71 | 0 | 0 |
| 2024/12/31 | 25.05 | -0.25 | -0.99 | 1,026 | 2,571.63 | 116 | 11.3 | 290.79 | 11.31 | 290.98 | 11.31 | +0.19 | +16.38 | 0 | 0 |
| 2024/12/30 | 25.3 | -0.35 | -1.36 | 604 | 1,536.36 | 91 | 15.06 | 231.42 | 15.06 | 232.26 | 15.12 | +0.84 | +92.86 | 0 | 0 |
| 2024/12/27 | 25.65 | +0.25 | +0.98 | 459 | 1,173.06 | 54 | 11.77 | 138.09 | 11.77 | 138.13 | 11.78 | +0.04 | +8.33 | 0 | 0 |
| 2024/12/26 | 25.4 | +0.1 | +0.4 | 587 | 1,491.69 | 54 | 9.2 | 137.43 | 9.21 | 137.39 | 9.21 | -0.04 | -7.41 | 0 | 0 |
| 2024/12/25 | 25.3 | +0 | +0 | 653 | 1,648.43 | 70 | 10.72 | 176.86 | 10.73 | 177.01 | 10.74 | +0.15 | +21.43 | 0 | 0 |
| 2024/12/24 | 25.3 | -0.05 | -0.2 | 561 | 1,430.55 | 196 | 34.93 | 500.38 | 34.98 | 498.94 | 34.88 | -1.44 | -73.21 | 0 | 0 |
| 2024/12/23 | 25.35 | +0.05 | +0.2 | 684 | 1,734.99 | 98 | 14.33 | 248.57 | 14.33 | 248.84 | 14.34 | +0.28 | +28.06 | 0 | 0 |
| 2024/12/20 | 25.3 | +0.05 | +0.2 | 807 | 2,043.29 | 250 | 30.99 | 634.38 | 31.05 | 634.27 | 31.04 | -0.1 | -4.2 | 0 | 0 |
| 2024/12/19 | 25.25 | -0.4 | -1.56 | 886 | 2,236.76 | 127 | 14.33 | 320.74 | 14.34 | 320.88 | 14.35 | +0.14 | +10.63 | 0 | 0 |
| 2024/12/18 | 25.65 | +0.35 | +1.38 | 736 | 1,880.77 | 174 | 23.64 | 444.21 | 23.62 | 444.63 | 23.64 | +0.41 | +23.85 | 0 | 0 |
| 2024/12/17 | 25.3 | -0.05 | -0.2 | 1,047 | 2,653.44 | 239 | 22.83 | 605.73 | 22.83 | 606 | 22.84 | +0.28 | +11.72 | 0 | 0 |
| 2024/12/16 | 25.35 | -0.6 | -2.31 | 1,195 | 3,071.46 | 158 | 13.22 | 407.51 | 13.27 | 408.25 | 13.29 | +0.73 | +46.2 | 0 | 0 |
| 2024/12/13 | 25.95 | -0.55 | -2.08 | 1,133 | 2,961.26 | 44 | 3.88 | 114.66 | 3.87 | 115.79 | 3.91 | +1.13 | +256.82 | 0 | 0 |
| 2024/12/12 | 26.5 | +0 | +0 | 867 | 2,321.89 | 274 | 31.61 | 734.47 | 31.63 | 732.65 | 31.55 | -1.81 | -66.24 | 0 | 0 |
| 2024/12/11 | 26.5 | +0 | +0 | 725 | 1,918.12 | 134 | 18.5 | 354.63 | 18.49 | 354.76 | 18.5 | +0.12 | +9.33 | 0 | 0 |
| 2024/12/10 | 26.5 | +0.45 | +1.73 | 862 | 2,281.37 | 163 | 18.9 | 430.48 | 18.87 | 431.48 | 18.91 | +1 | +61.35 | 0 | 0 |
| 2024/12/09 | 26.05 | -0.3 | -1.14 | 724 | 1,892.45 | 107 | 14.78 | 279.81 | 14.79 | 280 | 14.8 | +0.18 | +17.29 | 0 | 0 |
| 2024/12/06 | 26.35 | -0.2 | -0.75 | 633 | 1,672.51 | 103 | 16.27 | 272.43 | 16.29 | 272.62 | 16.3 | +0.2 | +19.42 | 0 | 0 |
| 2024/12/05 | 26.55 | +0.05 | +0.19 | 638 | 1,694.27 | 137 | 21.46 | 363.98 | 21.48 | 363.88 | 21.48 | -0.1 | -7.66 | 0 | 0 |
| 2024/12/04 | 26.5 | -0.15 | -0.56 | 750 | 1,994.62 | 120 | 16 | 319 | 15.99 | 319.35 | 16.01 | +0.35 | +29.58 | 0 | 0 |
| 2024/12/03 | 26.65 | +0.25 | +0.95 | 725 | 1,928.9 | 208 | 28.7 | 552.98 | 28.67 | 554.16 | 28.73 | +1.19 | +56.97 | 0 | 0 |
| 2024/12/02 | 26.4 | -0.2 | -0.75 | 379 | 1,007.7 | 117 | 30.89 | 311.8 | 30.94 | 311.2 | 30.88 | -0.59 | -50.85 | 0 | 0 |
| 2024/11/29 | 26.6 | -0.05 | -0.19 | 761 | 2,014.07 | 137 | 18.01 | 363.98 | 18.07 | 363.88 | 18.07 | -0.1 | -7.66 | 0 | 0 |
| 2024/11/28 | 26.65 | +0.2 | +0.76 | 1,012 | 2,673.5 | 227 | 22.44 | 599.47 | 22.42 | 600.47 | 22.46 | +1 | +44.27 | 0 | 0 |
| 2024/11/27 | 26.45 | -0.4 | -1.49 | 1,016 | 2,707.93 | 171 | 16.84 | 456.25 | 16.85 | 457.44 | 16.89 | +1.19 | +69.59 | 0 | 0 |
| 2024/11/26 | 26.85 | -0.65 | -2.36 | 1,012 | 2,743.22 | 180 | 17.79 | 488.75 | 17.82 | 488.43 | 17.8 | -0.32 | -17.78 | 0 | 0 |
| 2024/11/25 | 27.5 | +0.25 | +0.92 | 639 | 1,752.83 | 53 | 8.3 | 145.22 | 8.29 | 145.47 | 8.3 | +0.24 | +46.23 | 0 | 0 |
| 2024/11/22 | 27.25 | +0 | +0 | 856 | 2,337.56 | 104 | 12.16 | 284.18 | 12.16 | 283.84 | 12.14 | -0.34 | -32.69 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
