4532
23.4
TWD+0.15 (0.65%)
2026.05.21收盤
瑞智－現股當沖
瑞智最新現股當沖狀況
整理瑞智最新(2026/04/24) 當沖狀況。整體成交張數為233張，佔整體市場成交張數的14.91%。當日現股當沖之總損益為+1.84萬元、每張平均損益則為+79元。
開盤價
23.25
收盤價
23.4
當日範圍
23.2 - 23.5
成交張數
618
開盤價(昨)
23.3
收盤價(昨)
23.25
昨日範圍
23 - 23.3
成交張數(昨)
648
成交金額
1446.46萬
成交金額(昨)
1499.62萬
52週範圍
22.3 - 30.65
發行股數
5億
市值
116億
現股當沖－歷史逐日資訊
開盤價
23.25
收盤價
23.4
成交張數
618
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 | 23.15 | -0.45 | -1.91 | 1,562 | 3,632.39 | 233 | 14.91 | 541.23 | 14.9 | 543.07 | 14.95 | +1.84 | +79.18 | 0 | 0 |
| 2026/04/23 | 23.6 | -0.55 | -2.28 | 1,629 | 3,867.92 | 238 | 14.61 | 563.95 | 14.58 | 565.53 | 14.62 | +1.58 | +66.6 | 0 | 0 |
| 2026/04/22 | 24.15 | -0.4 | -1.63 | 1,257 | 3,056.26 | 134 | 10.66 | 326.57 | 10.69 | 325.62 | 10.65 | -0.95 | -71.27 | 0 | 0 |
| 2026/04/21 | 24.55 | -0.3 | -1.21 | 935 | 2,297.63 | 186 | 19.9 | 457.64 | 19.92 | 457.96 | 19.93 | +0.32 | +17.2 | 0 | 0 |
| 2026/04/20 | 24.85 | +0.25 | +1.02 | 941 | 2,342.75 | 152 | 16.15 | 378.28 | 16.15 | 378.31 | 16.15 | +0.03 | +1.97 | 0 | 0 |
| 2026/04/17 | 24.6 | +0.35 | +1.44 | 1,086 | 2,662.37 | 137 | 12.62 | 335.3 | 12.59 | 335.69 | 12.61 | +0.4 | +28.83 | 0 | 0 |
| 2026/04/16 | 24.25 | +0.2 | +0.83 | 979 | 2,376.95 | 113 | 11.54 | 273.17 | 11.49 | 274.67 | 11.56 | +1.5 | +132.74 | 0 | 0 |
| 2026/04/15 | 24.05 | -0.1 | -0.41 | 1,226 | 2,963.78 | 156 | 12.73 | 377.6 | 12.74 | 377.06 | 12.72 | -0.54 | -34.62 | 0 | 0 |
| 2026/04/14 | 24.15 | -0.35 | -1.43 | 1,498 | 3,634.31 | 171 | 11.41 | 415.31 | 11.43 | 415.05 | 11.42 | -0.27 | -15.79 | 0 | 0 |
| 2026/04/13 | 24.5 | +0.05 | +0.2 | 1,168 | 2,847.51 | 160 | 13.7 | 390.39 | 13.71 | 391.75 | 13.76 | +1.36 | +85 | 0 | 0 |
| 2026/04/10 | 24.45 | -1.5 | -0 | 1,923 | 4,709.09 | 131 | 6.81 | 321.63 | 6.83 | 320.61 | 6.81 | -1.03 | -78.63 | 0 | 0 |
| 2026/04/09 | 25.95 | +0.05 | +0.19 | 2,121 | 5,507.14 | 205 | 9.67 | 533.44 | 9.69 | 532.4 | 9.67 | -1.04 | -50.73 | 0 | 0 |
| 2026/04/08 | 25.9 | +0.1 | +0.39 | 1,748 | 4,525.97 | 144 | 8.24 | 373.11 | 8.24 | 373.69 | 8.26 | +0.58 | +40.28 | 0 | 0 |
| 2026/04/07 | 25.8 | -0.25 | -0.96 | 1,538 | 3,980.2 | 76 | 4.94 | 196.72 | 4.94 | 197.49 | 4.96 | +0.76 | +100 | 0 | 0 |
| 2026/04/02 | 26.05 | +0.05 | +0.19 | 1,140 | 2,973.59 | 188 | 16.49 | 490.57 | 16.5 | 491.5 | 16.53 | +0.93 | +49.2 | 0 | 0 |
| 2026/04/01 | 26 | -0.15 | -0.57 | 1,464 | 3,829.46 | 143 | 9.77 | 374.23 | 9.77 | 377 | 9.84 | +2.77 | +194.06 | 0 | 0 |
| 2026/03/31 | 26.15 | -0.25 | -0.95 | 964 | 2,542.99 | 198 | 20.53 | 522.22 | 20.54 | 523.59 | 20.59 | +1.37 | +69.19 | 0 | 0 |
| 2026/03/30 | 26.4 | -1.05 | -3.83 | 1,917 | 5,094.93 | 315 | 16.43 | 838.79 | 16.46 | 839.87 | 16.48 | +1.07 | +33.97 | 0 | 0 |
| 2026/03/27 | 27.45 | +0.35 | +1.29 | 1,952 | 5,295.17 | 412 | 21.11 | 1,118.34 | 21.12 | 1,115.73 | 21.07 | -2.6 | -63.23 | 1 | 0.05 |
| 2026/03/26 | 27.1 | +0.35 | +1.31 | 1,984 | 5,380.4 | 164 | 8.27 | 444.19 | 8.26 | 445.19 | 8.27 | +0.99 | +60.37 | 0 | 0 |
| 2026/03/25 | 26.75 | +0.2 | +0.75 | 1,807 | 4,843.59 | 464 | 25.68 | 1,244.52 | 25.69 | 1,242.04 | 25.64 | -2.48 | -53.45 | 0 | 0 |
| 2026/03/24 | 26.55 | -0.05 | -0.19 | 1,642 | 4,349.54 | 524 | 31.9 | 1,387.82 | 31.91 | 1,388.06 | 31.91 | +0.24 | +4.68 | 0 | 0 |
| 2026/03/23 | 26.6 | +0.1 | +0.38 | 1,965 | 5,213.38 | 544 | 27.68 | 1,441.15 | 27.64 | 1,435.6 | 27.54 | -5.55 | -102.11 | 0 | 0 |
| 2026/03/20 | 26.5 | -0.15 | -0.56 | 1,405 | 3,715.68 | 257 | 18.3 | 680.49 | 18.31 | 680.9 | 18.33 | +0.41 | +15.95 | 0 | 0 |
| 2026/03/19 | 26.65 | -0.6 | -2.2 | 1,722 | 4,601.95 | 288 | 16.72 | 768.52 | 16.7 | 774.98 | 16.84 | +6.46 | +224.13 | 0 | 0 |
| 2026/03/18 | 27.25 | +0.35 | +1.3 | 2,194 | 5,984.39 | 325 | 14.81 | 886.51 | 14.81 | 886.12 | 14.81 | -0.39 | -11.85 | 2 | 0.09 |
| 2026/03/17 | 26.9 | +0.5 | +1.89 | 1,370 | 3,668.71 | 145 | 10.58 | 387.08 | 10.55 | 387.87 | 10.57 | +0.78 | +53.79 | 3 | 0.22 |
| 2026/03/16 | 26.4 | +0.25 | +0.96 | 1,156 | 3,055.04 | 128 | 11.07 | 337.24 | 11.04 | 338.23 | 11.07 | +0.99 | +77.34 | 0 | 0 |
| 2026/03/13 | 26.15 | -0.25 | -0.95 | 1,012 | 2,654.26 | 279 | 27.56 | 730.96 | 27.54 | 731.92 | 27.58 | +0.96 | +34.59 | 0 | 0 |
| 2026/03/12 | 26.4 | +0.55 | +2.13 | 1,676 | 4,389.1 | 103 | 6.15 | 268.7 | 6.12 | 270.63 | 6.17 | +1.93 | +186.89 | 0 | 0 |
| 2026/03/11 | 25.85 | +0.4 | +1.57 | 1,353 | 3,504.56 | 239 | 17.66 | 618.82 | 17.66 | 619.45 | 17.68 | +0.63 | +26.36 | 0 | 0 |
| 2026/03/10 | 25.45 | +0.1 | +0.39 | 1,038 | 2,660.19 | 289 | 27.85 | 740.18 | 27.82 | 739.22 | 27.79 | -0.96 | -33.39 | 0 | 0 |
| 2026/03/09 | 25.35 | -0.45 | -1.74 | 1,234 | 3,083.5 | 323 | 26.17 | 806.25 | 26.15 | 808.16 | 26.21 | +1.91 | +58.98 | 0 | 0 |
| 2026/03/06 | 25.8 | +0.6 | +2.38 | 1,034 | 2,648.04 | 141 | 13.64 | 359.49 | 13.58 | 359.56 | 13.58 | +0.08 | +5.67 | 0 | 0 |
| 2026/03/05 | 25.2 | +0.5 | +2.02 | 676 | 1,695.01 | 184 | 27.23 | 460.9 | 27.19 | 462.08 | 27.26 | +1.18 | +64.13 | 0 | 0 |
| 2026/03/04 | 24.7 | -0.7 | -2.76 | 1,496 | 3,725.23 | 403 | 26.94 | 1,003.21 | 26.93 | 1,008.04 | 27.06 | +4.84 | +120.1 | 0 | 0 |
| 2026/03/03 | 25.4 | -0.3 | -1.17 | 1,023 | 2,620.71 | 232 | 22.67 | 593.09 | 22.63 | 595.35 | 22.72 | +2.26 | +97.41 | 0 | 0 |
| 2026/03/02 | 25.7 | -0.25 | -0.96 | 725 | 1,869.57 | 110 | 15.18 | 283.86 | 15.18 | 284.14 | 15.2 | +0.29 | +26.36 | 0 | 0 |
| 2026/02/26 | 25.95 | +0.1 | +0.39 | 971 | 2,509.6 | 275 | 28.31 | 710.99 | 28.33 | 709.63 | 28.28 | -1.36 | -49.45 | 0 | 0 |
| 2026/02/25 | 25.85 | -0.2 | -0.77 | 682 | 1,765.99 | 55 | 8.07 | 142.84 | 8.09 | 142.56 | 8.07 | -0.28 | -50.91 | 0 | 0 |
| 2026/02/24 | 26.05 | +0 | +0 | 721 | 1,874.2 | 123 | 17.06 | 319.36 | 17.04 | 320.07 | 17.08 | +0.71 | +58.13 | 0 | 0 |
| 2026/02/23 | 26.05 | +0.55 | +2.16 | 1,348 | 3,517.11 | 126 | 9.34 | 327.38 | 9.31 | 328.26 | 9.33 | +0.89 | +70.24 | 0 | 0 |
| 2026/02/11 | 25.5 | +0 | +0 | 730 | 1,862.65 | 61 | 8.35 | 155.31 | 8.34 | 155.71 | 8.36 | +0.4 | +65.57 | 0 | 0 |
| 2026/02/10 | 25.5 | -0.15 | -0.58 | 1,133 | 2,881.39 | 411 | 36.27 | 1,045.93 | 36.3 | 1,045.32 | 36.28 | -0.61 | -14.96 | 0 | 0 |
| 2026/02/09 | 25.65 | +0.15 | +0.59 | 592 | 1,522.25 | 176 | 29.75 | 452.86 | 29.75 | 452.84 | 29.75 | -0.02 | -1.14 | 0 | 0 |
| 2026/02/06 | 25.5 | -0.45 | -1.73 | 642 | 1,635.31 | 137 | 21.35 | 349.52 | 21.37 | 350.15 | 21.41 | +0.64 | +46.35 | 0 | 0 |
| 2026/02/05 | 25.95 | +0 | +0 | 755 | 1,961.05 | 235 | 31.13 | 610.61 | 31.14 | 609.72 | 31.09 | -0.89 | -37.87 | 0 | 0 |
| 2026/02/04 | 25.95 | +0.35 | +1.37 | 1,205 | 3,130.8 | 122 | 10.12 | 315.65 | 10.08 | 316.67 | 10.11 | +1.01 | +83.2 | 0 | 0 |
| 2026/02/03 | 25.6 | +0.25 | +0.99 | 672 | 1,712.42 | 234 | 34.82 | 595.04 | 34.75 | 595.98 | 34.8 | +0.94 | +39.96 | 0 | 0 |
| 2026/02/02 | 25.35 | -0.1 | -0.39 | 1,143 | 2,914.1 | 237 | 20.73 | 604.38 | 20.74 | 604.38 | 20.74 | -0.01 | -0.21 | 0 | 0 |
| 2026/01/30 | 25.45 | -0.2 | -0.78 | 1,162 | 2,967.47 | 296 | 25.48 | 756.12 | 25.48 | 756.46 | 25.49 | +0.34 | +11.49 | 0 | 0 |
| 2026/01/29 | 25.65 | -0.25 | -0.97 | 795 | 2,053.98 | 108 | 13.58 | 278.81 | 13.57 | 278.98 | 13.58 | +0.17 | +15.74 | 0 | 0 |
| 2026/01/28 | 25.9 | +0.05 | +0.19 | 1,457 | 3,742.23 | 372 | 25.52 | 956.6 | 25.56 | 956.38 | 25.56 | -0.21 | -5.78 | 0 | 0 |
| 2026/01/27 | 25.85 | -0.25 | -0.96 | 1,359 | 3,528.52 | 304 | 22.36 | 790.53 | 22.4 | 791.19 | 22.42 | +0.66 | +21.71 | 0 | 0 |
| 2026/01/26 | 26.1 | +0.45 | +1.75 | 1,455 | 3,787.16 | 298 | 20.49 | 774.22 | 20.44 | 775.84 | 20.49 | +1.61 | +54.19 | 0 | 0 |
| 2026/01/23 | 25.65 | +0 | +0 | 967 | 2,482.31 | 206 | 21.3 | 528.45 | 21.29 | 528.5 | 21.29 | +0.06 | +2.67 | 0 | 0 |
| 2026/01/22 | 25.65 | -0.25 | -0.97 | 1,795 | 4,645.9 | 297 | 16.55 | 767.94 | 16.53 | 769.16 | 16.56 | +1.22 | +41.08 | 0 | 0 |
| 2026/01/21 | 25.9 | +0.4 | +1.57 | 1,867 | 4,804.17 | 301 | 16.12 | 769.62 | 16.02 | 773.76 | 16.11 | +4.15 | +137.87 | 2 | 0.11 |
| 2026/01/20 | 25.5 | -0.15 | -0.58 | 1,812 | 4,641.51 | 343 | 18.93 | 877.88 | 18.91 | 878.99 | 18.94 | +1.1 | +32.22 | 0 | 0 |
| 2026/01/19 | 25.65 | +0.6 | +2.4 | 3,726 | 9,546.81 | 899 | 24.13 | 2,294.27 | 24.03 | 2,306.2 | 24.16 | +11.93 | +132.7 | 11 | 0.3 |
| 2026/01/16 | 25.05 | +0.3 | +1.21 | 2,053 | 5,109.15 | 177 | 8.62 | 438.98 | 8.59 | 440.68 | 8.63 | +1.7 | +96.05 | 0 | 0 |
| 2026/01/15 | 24.75 | +0.25 | +1.02 | 1,017 | 2,510.15 | 97 | 9.54 | 238.81 | 9.51 | 238.99 | 9.52 | +0.18 | +18.56 | 1 | 0.1 |
| 2026/01/14 | 24.5 | +0.35 | +1.45 | 655 | 1,597.73 | 55 | 8.4 | 134 | 8.39 | 134 | 8.39 | +0.01 | +0.91 | 0 | 0 |
| 2026/01/13 | 24.15 | -0.25 | -1.02 | 726 | 1,760.86 | 105 | 14.45 | 254.44 | 14.45 | 254.66 | 14.46 | +0.23 | +21.43 | 0 | 0 |
| 2026/01/12 | 24.4 | -0.35 | -1.41 | 1,091 | 2,668.64 | 107 | 9.81 | 261.98 | 9.82 | 262.53 | 9.84 | +0.55 | +51.4 | 0 | 0 |
| 2026/01/09 | 24.75 | +0.25 | +1.02 | 2,314 | 5,729.61 | 716 | 30.95 | 1,772.26 | 30.93 | 1,773.74 | 30.96 | +1.49 | +20.74 | 0 | 0 |
| 2026/01/08 | 24.5 | +0.2 | +0.82 | 1,640 | 4,030.75 | 182 | 11.09 | 446.02 | 11.07 | 446.85 | 11.09 | +0.82 | +45.05 | 0 | 0 |
| 2026/01/07 | 24.3 | +0.1 | +0.41 | 931 | 2,255.12 | 58 | 6.23 | 140.16 | 6.22 | 140.61 | 6.24 | +0.45 | +76.72 | 0 | 0 |
| 2026/01/06 | 24.2 | +0.45 | +1.89 | 660 | 1,584.99 | 91 | 13.78 | 218.07 | 13.76 | 218.37 | 13.78 | +0.29 | +32.42 | 0 | 0 |
| 2026/01/05 | 23.75 | -0.55 | -2.26 | 1,550 | 3,694.8 | 242 | 15.62 | 575.38 | 15.57 | 579.31 | 15.68 | +3.93 | +162.4 | 0 | 0 |
| 2026/01/02 | 24.3 | -0.5 | -2.02 | 1,304 | 3,187.87 | 203 | 15.57 | 496.58 | 15.58 | 497.79 | 15.61 | +1.21 | +59.36 | 0 | 0 |
| 2025/12/31 | 24.8 | +0.35 | +1.43 | 1,995 | 4,903.27 | 255 | 12.78 | 624.79 | 12.74 | 627.04 | 12.79 | +2.25 | +88.24 | 0 | 0 |
| 2025/12/30 | 24.45 | -0.05 | -0.2 | 993 | 2,427.14 | 124 | 12.49 | 302.93 | 12.48 | 303.32 | 12.5 | +0.4 | +31.85 | 0 | 0 |
| 2025/12/29 | 24.5 | +0.05 | +0.2 | 882 | 2,154.5 | 69 | 7.82 | 168.5 | 7.82 | 168.78 | 7.83 | +0.28 | +40.58 | -- | -- |
| 2025/12/26 | 24.45 | -0.2 | -0.81 | 334 | 819 | 27 | 8.08 | 66.27 | 8.09 | 66.12 | 8.07 | -0.14 | -53.7 | -- | -- |
| 2025/12/19 | 24.15 | +0.15 | +0.62 | 647 | 1,561.51 | 80 | 12.36 | 192.78 | 12.35 | 193.11 | 12.37 | +0.33 | +41.25 | -- | -- |
| 2025/12/18 | 24 | -0.25 | -1.03 | 623 | 1,503.34 | 57 | 9.15 | 137.88 | 9.17 | 137.97 | 9.18 | +0.09 | +14.91 | -- | -- |
| 2025/12/17 | 24.25 | -0.5 | -2.02 | 1,382 | 3,369.98 | 178 | 12.88 | 433.85 | 12.87 | 434.64 | 12.9 | +0.8 | +44.94 | -- | -- |
| 2025/12/16 | 24.75 | +0.05 | +0.2 | 1,324 | 3,259.78 | 252 | 19.03 | 619.6 | 19.01 | 620.32 | 19.03 | +0.72 | +28.57 | -- | -- |
| 2025/12/15 | 24.7 | +0.35 | +1.44 | 929 | 2,271.58 | 89 | 9.58 | 216.37 | 9.52 | 218.75 | 9.63 | +2.38 | +267.98 | -- | -- |
| 2025/11/26 | 23.9 | +0.3 | +1.27 | 1,200 | 2,865.16 | 284 | 23.58 | 675.68 | 23.58 | 675.08 | 23.56 | -0.6 | -21.3 | -- | -- |
| 2025/11/25 | 23.6 | +0.1 | +0.43 | 917 | 2,158.38 | 151 | 16.46 | 353.94 | 16.4 | 355.72 | 16.48 | +1.77 | +117.55 | -- | -- |
| 2025/11/24 | 23.5 | +0.25 | +1.08 | 951 | 2,218.15 | 69 | 7.26 | 160.54 | 7.24 | 161.08 | 7.26 | +0.54 | +78.26 | -- | -- |
| 2025/11/21 | 23.25 | +0.3 | +1.31 | 1,488 | 3,436.81 | 175 | 11.76 | 402.68 | 11.72 | 404.81 | 11.78 | +2.13 | +121.71 | -- | -- |
| 2025/11/20 | 22.95 | +0.45 | +2 | 1,103 | 2,527.51 | 202 | 18.31 | 462.29 | 18.29 | 463.43 | 18.34 | +1.14 | +56.44 | -- | -- |
| 2025/11/19 | 22.5 | -0.6 | -2.6 | 1,518 | 3,438.01 | 189 | 12.45 | 428.61 | 12.47 | 428.29 | 12.46 | -0.32 | -16.93 | -- | -- |
| 2025/11/18 | 23.1 | -0.05 | -0.22 | 1,063 | 2,447.18 | 122 | 11.48 | 280.64 | 11.47 | 281.35 | 11.5 | +0.7 | +57.38 | -- | -- |
| 2025/11/17 | 23.15 | -0.3 | -1.28 | 1,628 | 3,758.53 | 324 | 19.9 | 748.82 | 19.92 | 750.6 | 19.97 | +1.78 | +54.94 | -- | -- |
| 2025/11/14 | 23.45 | -0.3 | -1.26 | 1,586 | 3,745.77 | 280 | 17.66 | 662.17 | 17.68 | 663.04 | 17.7 | +0.86 | +30.89 | -- | -- |
| 2025/11/13 | 23.75 | -0.1 | -0.42 | 1,556 | 3,691.12 | 267 | 17.16 | 633.5 | 17.16 | 635.51 | 17.22 | +2 | +75.09 | -- | -- |
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。
