3592
256
TWD+7.50 (3.02%)
2026.05.20收盤
瑞鼎－現股當沖
瑞鼎最新現股當沖狀況
整理瑞鼎最新(2026/04/24) 當沖狀況。整體成交張數為272張，佔整體市場成交張數的34.4%。當日現股當沖之總損益為+20.35萬元、每張平均損益則為+748元。
開盤價
248.5
收盤價
256
當日範圍
247.5 - 257
成交張數
737
開盤價(昨)
251
收盤價(昨)
248.5
昨日範圍
248.5 - 254
成交張數(昨)
400
成交金額
1.88億
成交金額(昨)
1.00億
52週範圍
206.5 - 369
發行股數
7586萬
市值
194億
現股當沖－歷史逐日資訊
開盤價
248.5
收盤價
256
成交張數
737
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(%) | ||||||
| 2026/04/24 | 240 | +3.5 | +1.48 | 791 | 19,034.52 | 272 | 34.4 | 6,547.4 | 34.4 | 6,567.75 | 34.5 | +20.35 | +748.16 | 0 | 0 |
| 2026/04/23 | 236.5 | -18 | -7.07 | 2,014 | 48,711.17 | 610 | 30.28 | 14,727.5 | 30.23 | 14,782.5 | 30.35 | +55 | +901.64 | 0 | 0 |
| 2026/04/22 | 254.5 | +12.5 | +5.17 | 2,211 | 55,754.25 | 676 | 30.57 | 16,925.1 | 30.36 | 17,208.65 | 30.87 | +283.55 | +4,194.53 | 0 | 0 |
| 2026/04/21 | 242 | +5 | +2.11 | 1,005 | 23,970.05 | 254 | 25.27 | 6,014.95 | 25.09 | 6,078.25 | 25.36 | +63.3 | +2,492.13 | 0 | 0 |
| 2026/04/20 | 237 | -2.5 | -1.04 | 863 | 20,367.27 | 240 | 27.8 | 5,661.6 | 27.8 | 5,675.1 | 27.86 | +13.5 | +562.5 | 0 | 0 |
| 2026/04/17 | 239.5 | +7 | +3.01 | 773 | 18,223.56 | 90 | 11.64 | 2,108.1 | 11.57 | 2,123.7 | 11.65 | +15.6 | +1,733.33 | 0 | 0 |
| 2026/04/16 | 232.5 | +4 | +1.75 | 463 | 10,721.05 | 55 | 11.88 | 1,271.85 | 11.86 | 1,275.1 | 11.89 | +3.25 | +590.91 | 0 | 0 |
| 2026/04/15 | 228.5 | -1.5 | -0.65 | 441 | 10,118.63 | 106 | 24.05 | 2,434.7 | 24.06 | 2,431.55 | 24.03 | -3.15 | -297.17 | 0 | 0 |
| 2026/04/14 | 230 | +0 | +0 | 395 | 9,076.71 | 69 | 17.45 | 1,584.5 | 17.46 | 1,585.8 | 17.47 | +1.3 | +188.41 | 0 | 0 |
| 2026/04/13 | 230 | +2 | +0.88 | 465 | 10,642.34 | 116 | 24.96 | 2,645.05 | 24.85 | 2,652.5 | 24.92 | +7.45 | +642.24 | 0 | 0 |
| 2026/04/10 | 228 | +3.5 | +1.56 | 486 | 11,095.13 | 104 | 21.39 | 2,369.9 | 21.36 | 2,368.05 | 21.34 | -1.85 | -177.88 | 0 | 0 |
| 2026/04/09 | 224.5 | +0 | +0 | 373 | 8,392.76 | 64 | 17.15 | 1,440.2 | 17.16 | 1,441.55 | 17.18 | +1.35 | +210.94 | 0 | 0 |
| 2026/04/08 | 224.5 | +4 | +1.81 | 509 | 11,417.83 | 36 | 7.08 | 806.3 | 7.06 | 808.15 | 7.08 | +1.85 | +513.89 | 0 | 0 |
| 2026/04/07 | 220.5 | +2.5 | +1.15 | 271 | 5,947.38 | 73 | 26.94 | 1,601.2 | 26.92 | 1,600.85 | 26.92 | -0.35 | -47.95 | 0 | 0 |
| 2026/04/02 | 218 | -7 | -3.11 | 410 | 9,048.51 | 113 | 27.55 | 2,513.2 | 27.77 | 2,502.65 | 27.66 | -10.55 | -933.63 | 0 | 0 |
| 2026/04/01 | 225 | +6 | +2.74 | 462 | 10,343.87 | 116 | 25.1 | 2,595.55 | 25.09 | 2,596.95 | 25.11 | +1.4 | +120.69 | 0 | 0 |
| 2026/03/31 | 219 | -3 | -1.35 | 355 | 7,804.42 | 94 | 26.47 | 2,064.85 | 26.46 | 2,073.45 | 26.57 | +8.6 | +914.89 | 0 | 0 |
| 2026/03/30 | 222 | +1 | +0.45 | 622 | 13,973.14 | 234 | 37.65 | 5,256.05 | 37.62 | 5,257.85 | 37.63 | +1.8 | +76.92 | 0 | 0 |
| 2026/03/27 | 221 | -2 | -0.9 | 384 | 8,464.63 | 62 | 16.13 | 1,370.55 | 16.19 | 1,361.4 | 16.08 | -9.15 | -1,475.81 | 0 | 0 |
| 2026/03/26 | 223 | +8.5 | +3.96 | 1,196 | 26,347.12 | 236 | 19.73 | 5,158.8 | 19.58 | 5,210.3 | 19.78 | +51.5 | +2,182.2 | 1 | 0.08 |
| 2026/03/25 | 214.5 | +5 | +2.39 | 239 | 5,091.54 | 40 | 16.72 | 849.6 | 16.69 | 851.95 | 16.73 | +2.35 | +587.5 | 0 | 0 |
| 2026/03/24 | 209.5 | +1 | +0.48 | 257 | 5,354.46 | 58 | 22.61 | 1,210.5 | 22.61 | 1,210.9 | 22.61 | +0.4 | +68.97 | 0 | 0 |
| 2026/03/23 | 208.5 | -5.5 | -2.57 | 429 | 9,021.27 | 85 | 19.81 | 1,794.15 | 19.89 | 1,787.65 | 19.82 | -6.5 | -764.71 | 0 | 0 |
| 2026/03/20 | 214 | -1 | -0.47 | 327 | 7,008.92 | 84 | 25.72 | 1,801.95 | 25.71 | 1,803.4 | 25.73 | +1.45 | +172.62 | 0 | 0 |
| 2026/03/19 | 215 | -5 | -2.27 | 522 | 11,258.91 | 75 | 14.37 | 1,618.4 | 14.37 | 1,618.8 | 14.38 | +0.4 | +53.33 | 0 | 0 |
| 2026/03/18 | 220 | +3 | +1.38 | 389 | 8,522.24 | 74 | 19 | 1,616.35 | 18.97 | 1,620.15 | 19.01 | +3.8 | +513.51 | 0 | 0 |
| 2026/03/17 | 217 | -1 | -0.46 | 426 | 9,277.96 | 69 | 16.18 | 1,504.6 | 16.22 | 1,506.8 | 16.24 | +2.2 | +318.84 | 0 | 0 |
| 2026/03/16 | 218 | -1 | -0.46 | 316 | 6,906.2 | 80 | 25.28 | 1,748.4 | 25.32 | 1,749.85 | 25.34 | +1.45 | +181.25 | 0 | 0 |
| 2026/03/13 | 219 | -1 | -0.45 | 254 | 5,542.91 | 71 | 27.91 | 1,547.1 | 27.91 | 1,544.55 | 27.87 | -2.55 | -359.15 | 0 | 0 |
| 2026/03/12 | 220 | +3 | +1.38 | 544 | 11,854.18 | 170 | 31.25 | 3,696.85 | 31.19 | 3,711.05 | 31.31 | +14.2 | +835.29 | 0 | 0 |
| 2026/03/11 | 217 | +4 | +1.88 | 401 | 8,675.66 | 82 | 20.46 | 1,770.85 | 20.41 | 1,775.85 | 20.47 | +5 | +609.76 | 0 | 0 |
| 2026/03/10 | 213 | +2.5 | +1.19 | 643 | 13,714.52 | 215 | 33.44 | 4,585.2 | 33.43 | 4,596.4 | 33.51 | +11.2 | +520.93 | 0 | 0 |
| 2026/03/09 | 210.5 | -15.5 | -6.86 | 1,081 | 22,803.11 | 256 | 23.69 | 5,402.25 | 23.69 | 5,410.4 | 23.73 | +8.15 | +318.36 | 0 | 0 |
| 2026/03/06 | 226 | +4 | +1.8 | 290 | 6,492.47 | 63 | 21.73 | 1,402.85 | 21.61 | 1,413.15 | 21.77 | +10.3 | +1,634.92 | 0 | 0 |
| 2026/03/05 | 222 | +4 | +1.83 | 403 | 8,981.72 | 112 | 27.79 | 2,493.7 | 27.76 | 2,496.8 | 27.8 | +3.1 | +276.79 | 0 | 0 |
| 2026/03/04 | 218 | -8 | -3.54 | 756 | 16,618.82 | 202 | 26.72 | 4,441.5 | 26.73 | 4,452 | 26.79 | +10.5 | +519.8 | 0 | 0 |
| 2026/03/03 | 226 | -3 | -1.31 | 607 | 13,705.57 | 169 | 27.84 | 3,820.6 | 27.88 | 3,822 | 27.89 | +1.4 | +82.84 | 0 | 0 |
| 2026/03/02 | 229 | -4 | -1.72 | 540 | 12,463.59 | 115 | 21.31 | 2,660.7 | 21.35 | 2,664.45 | 21.38 | +3.75 | +326.09 | 0 | 0 |
| 2026/02/26 | 233 | -4 | -1.69 | 530 | 12,439.86 | 118 | 22.25 | 2,766 | 22.23 | 2,770.05 | 22.27 | +4.05 | +343.22 | 0 | 0 |
| 2026/02/25 | 237 | +3.5 | +1.5 | 701 | 16,632.09 | 161 | 22.95 | 3,810.95 | 22.91 | 3,818.45 | 22.96 | +7.5 | +465.84 | 0 | 0 |
| 2026/02/24 | 233.5 | +6 | +2.64 | 559 | 13,045.91 | 111 | 19.87 | 2,581.95 | 19.79 | 2,592.45 | 19.87 | +10.5 | +945.95 | 0 | 0 |
| 2026/02/23 | 227.5 | +4 | +1.79 | 374 | 8,449.54 | 74 | 19.81 | 1,668.05 | 19.74 | 1,669.15 | 19.75 | +1.1 | +148.65 | 0 | 0 |
| 2026/02/11 | 223.5 | -4.5 | -1.97 | 506 | 11,308.83 | 135 | 26.66 | 3,014.4 | 26.66 | 3,022.45 | 26.73 | +8.05 | +596.3 | 0 | 0 |
| 2026/02/10 | 228 | +2 | +0.88 | 312 | 7,138.6 | 79 | 25.3 | 1,804.5 | 25.28 | 1,804.15 | 25.27 | -0.35 | -44.3 | 0 | 0 |
| 2026/02/09 | 226 | +5 | +2.26 | 340 | 7,670.92 | 69 | 20.28 | 1,548.7 | 20.19 | 1,553.25 | 20.25 | +4.55 | +659.42 | 0 | 0 |
| 2026/02/06 | 221 | -2.5 | -1.12 | 314 | 6,933.29 | 106 | 33.7 | 2,334.9 | 33.68 | 2,336.6 | 33.7 | +1.7 | +160.38 | 1 | 0.32 |
| 2026/02/05 | 223.5 | -5.5 | -2.4 | 431 | 9,681.26 | 88 | 20.42 | 1,976.2 | 20.41 | 1,984.85 | 20.5 | +8.65 | +982.95 | 0 | 0 |
| 2026/02/04 | 229 | -1 | -0.43 | 479 | 10,994.67 | 148 | 30.92 | 3,396.7 | 30.89 | 3,400.2 | 30.93 | +3.5 | +236.49 | 0 | 0 |
| 2026/02/03 | 230 | +7 | +3.14 | 432 | 9,830.82 | 105 | 24.33 | 2,375.2 | 24.16 | 2,390.05 | 24.31 | +14.85 | +1,414.29 | 0 | 0 |
| 2026/02/02 | 223 | -8.5 | -3.67 | 614 | 13,823.47 | 153 | 24.92 | 3,451 | 24.96 | 3,450.85 | 24.96 | -0.15 | -9.8 | 0 | 0 |
| 2026/01/30 | 231.5 | -6.5 | -2.73 | 875 | 20,309.37 | 249 | 28.46 | 5,774.85 | 28.43 | 5,794.05 | 28.53 | +19.2 | +771.08 | 0 | 0 |
| 2026/01/29 | 238 | +1.5 | +0.63 | 613 | 14,565.5 | 190 | 30.98 | 4,507.4 | 30.95 | 4,506.9 | 30.94 | -0.5 | -26.32 | 0 | 0 |
| 2026/01/28 | 236.5 | -0.5 | -0.21 | 959 | 22,936.88 | 290 | 30.24 | 6,942.35 | 30.27 | 6,936 | 30.24 | -6.35 | -218.97 | 0 | 0 |
| 2026/01/27 | 237 | -1 | -0.42 | 854 | 20,120.25 | 260 | 30.46 | 6,124.1 | 30.44 | 6,136.25 | 30.5 | +12.15 | +467.31 | 7 | 0.82 |
| 2026/01/26 | 238 | -3 | -1.24 | 928 | 22,186.54 | 175 | 18.86 | 4,187.25 | 18.87 | 4,208.95 | 18.97 | +21.7 | +1,240 | 0 | 0 |
| 2026/01/23 | 241 | +7 | +2.99 | 1,621 | 38,865.35 | 491 | 30.29 | 11,752.6 | 30.24 | 11,772.1 | 30.29 | +19.5 | +397.15 | 0 | 0 |
| 2026/01/22 | 234 | +1.5 | +0.65 | 862 | 20,207.47 | 230 | 26.69 | 5,403.25 | 26.74 | 5,395.95 | 26.7 | -7.3 | -317.39 | 0 | 0 |
| 2026/01/21 | 232.5 | -9 | -3.73 | 1,466 | 34,586.68 | 233 | 15.89 | 5,500 | 15.9 | 5,534.4 | 16 | +34.4 | +1,476.39 | 0 | 0 |
| 2026/01/20 | 241.5 | +10.5 | +4.55 | 1,873 | 44,687.38 | 582 | 31.07 | 13,817.55 | 30.92 | 13,893.55 | 31.09 | +76 | +1,305.84 | 2 | 0.11 |
| 2026/01/19 | 231 | +6.5 | +2.9 | 1,017 | 23,410.57 | 222 | 21.83 | 5,069.35 | 21.65 | 5,115.75 | 21.85 | +46.4 | +2,090.09 | 0 | 0 |
| 2026/01/16 | 224.5 | +2 | +0.9 | 523 | 11,705.91 | 181 | 34.6 | 4,047.35 | 34.58 | 4,047.35 | 34.58 | +0 | +0 | 0 | 0 |
| 2026/01/15 | 222.5 | -3 | -1.33 | 647 | 14,440.88 | 150 | 23.17 | 3,363.5 | 23.29 | 3,365.6 | 23.31 | +2.1 | +140 | 0 | 0 |
| 2026/01/14 | 225.5 | +5 | +2.27 | 605 | 13,521.43 | 101 | 16.7 | 2,241.6 | 16.58 | 2,256.65 | 16.69 | +15.05 | +1,490.1 | 0 | 0 |
| 2026/01/13 | 220.5 | -1.5 | -0.68 | 518 | 11,381.85 | 196 | 37.81 | 4,310.25 | 37.87 | 4,315.65 | 37.92 | +5.4 | +275.51 | 0 | 0 |
| 2026/01/12 | 222 | +1.5 | +0.68 | 655 | 14,372.11 | 211 | 32.22 | 4,623.7 | 32.17 | 4,634.5 | 32.25 | +10.8 | +511.85 | 0 | 0 |
| 2026/01/09 | 220.5 | -1.5 | -0.68 | 589 | 12,922.41 | 237 | 40.23 | 5,197.4 | 40.22 | 5,196.1 | 40.21 | -1.3 | -54.85 | 0 | 0 |
| 2026/01/08 | 222 | -0.5 | -0.22 | 777 | 17,079.6 | 168 | 21.63 | 3,692.9 | 21.62 | 3,707.2 | 21.71 | +14.3 | +851.19 | 0 | 0 |
| 2026/01/07 | 222.5 | +3.5 | +1.6 | 2,052 | 45,851.84 | 551 | 26.85 | 12,268.3 | 26.76 | 12,324.25 | 26.88 | +55.95 | +1,015.43 | 7 | 0.34 |
| 2026/01/06 | 219 | +8.5 | +4.04 | 1,160 | 25,226.3 | 243 | 20.96 | 5,259.85 | 20.85 | 5,270.5 | 20.89 | +10.65 | +438.27 | 0 | 0 |
| 2026/01/05 | 210.5 | -10.5 | -4.75 | 1,534 | 32,621.84 | 386 | 25.17 | 8,219.55 | 25.2 | 8,214.65 | 25.18 | -4.9 | -126.94 | 0 | 0 |
| 2026/01/02 | 221 | -7 | -3.07 | 1,254 | 27,996.97 | 198 | 15.79 | 4,418.55 | 15.78 | 4,442.65 | 15.87 | +24.1 | +1,217.17 | 0 | 0 |
| 2025/12/31 | 228 | -4.5 | -1.94 | 941 | 21,543.95 | 161 | 17.12 | 3,687.65 | 17.12 | 3,696.85 | 17.16 | +9.2 | +571.43 | 0 | 0 |
| 2025/12/30 | 232.5 | +2 | +0.87 | 893 | 20,754.35 | 212 | 23.75 | 4,920.85 | 23.71 | 4,936.5 | 23.79 | +15.65 | +738.21 | 1 | 0.11 |
| 2025/12/29 | 230.5 | +5 | +2.22 | 889 | 20,464.82 | 284 | 31.93 | 6,522.55 | 31.87 | 6,530.4 | 31.91 | +7.85 | +276.41 | 5 | 0.56 |
| 2025/12/26 | 225.5 | -3 | -1.31 | 1,809 | 40,772.37 | 645 | 35.65 | 14,514.7 | 35.6 | 14,576.2 | 35.75 | +61.5 | +953.49 | -- | -- |
| 2025/12/19 | 225 | -1.5 | -0.66 | 1,781 | 39,794.79 | 538 | 30.21 | 11,995.5 | 30.14 | 12,069.05 | 30.33 | +73.55 | +1,367.1 | -- | -- |
| 2025/12/18 | 226.5 | -7.5 | -3.21 | 1,895 | 43,146.25 | 572 | 30.18 | 13,035.35 | 30.21 | 13,059.45 | 30.27 | +24.1 | +421.33 | -- | -- |
| 2025/12/17 | 234 | +8 | +3.54 | 3,214 | 75,156.38 | 1,286 | 40.01 | 30,026.3 | 39.95 | 30,125.55 | 40.08 | +99.25 | +771.77 | -- | -- |
| 2025/12/16 | 226 | +11 | +5.12 | 1,903 | 41,884.3 | 401 | 21.07 | 8,759.75 | 20.91 | 8,833.8 | 21.09 | +74.05 | +1,846.63 | -- | -- |
| 2025/12/15 | 215 | -4 | -1.83 | 386 | 8,325.07 | 65 | 16.82 | 1,401.55 | 16.84 | 1,401.7 | 16.84 | +0.15 | +23.08 | -- | -- |
| 2025/11/26 | 214.5 | +5.5 | +2.63 | 265 | 5,853.78 | 64 | 23.34 | 1,364.3 | 23.31 | 1,367.7 | 23.36 | +3.4 | +531.25 | -- | -- |
| 2025/11/25 | 209 | +2 | +0.97 | 372 | 7,800.53 | 112 | 30.12 | 2,345.45 | 30.07 | 2,352.25 | 30.15 | +6.8 | +607.14 | -- | -- |
| 2025/11/24 | 207 | +0.5 | +0.24 | 509 | 10,520.88 | 137 | 26.94 | 2,845.2 | 27.04 | 2,841.4 | 27.01 | -3.8 | -277.37 | -- | -- |
| 2025/11/21 | 206.5 | -4.5 | -2.13 | 537 | 11,179.44 | 110 | 20.5 | 2,288.7 | 20.47 | 2,309.2 | 20.66 | +20.5 | +1,863.64 | -- | -- |
| 2025/11/20 | 211 | +2.5 | +1.2 | 359 | 7,584.7 | 96 | 26.75 | 2,027.4 | 26.73 | 2,028.3 | 26.74 | +0.9 | +93.75 | -- | -- |
| 2025/11/19 | 208.5 | -3.5 | -1.65 | 457 | 9,593.28 | 111 | 24.3 | 2,335.85 | 24.35 | 2,342.25 | 24.42 | +6.4 | +576.58 | -- | -- |
| 2025/11/18 | 212 | -5 | -2.3 | 597 | 12,729.56 | 154 | 25.81 | 3,281.1 | 25.78 | 3,289.95 | 25.84 | +8.85 | +574.68 | -- | -- |
| 2025/11/17 | 217 | -5 | -2.25 | 534 | 11,631.73 | 233 | 43.67 | 5,073.85 | 43.62 | 5,086.3 | 43.73 | +12.45 | +534.33 | -- | -- |
| 2025/11/14 | 222 | -4.5 | -1.99 | 367 | 8,199.34 | 82 | 22.36 | 1,830.6 | 22.33 | 1,839.35 | 22.43 | +8.75 | +1,067.07 | -- | -- |
| 2025/11/13 | 226.5 | -2 | -0.88 | 293 | 6,655.06 | 75 | 25.58 | 1,700.95 | 25.56 | 1,707.1 | 25.65 | +6.15 | +820 | -- | -- |
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。
