2379
584
TWD+3.00 (0.52%)
2025.07.17收盤
瑞昱－現股當沖
瑞昱最新現股當沖狀況
整理瑞昱最新(2025/07/16) 當沖狀況。整體成交張數為192張，佔整體市場成交張數的9.95%。當日現股當沖之總損益為+41.3萬元、每張平均損益則為+2,151元。
開盤價
581
收盤價
584
當日範圍
579 - 585
成交張數
1,248
開盤價(昨)
573
收盤價(昨)
581
昨日範圍
572 - 584
成交張數(昨)
1,929
成交金額
7.27億
成交金額(昨)
11.21億
52週範圍
440 - 584
發行股數
5億
市值
2995億
現股當沖－歷史逐日資訊
開盤價
581
收盤價
584
成交張數
1,248
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(%) | ||||||
| 2025/07/24 | 572 | -3 | -0.52 | 838 | 48,107.54 | 166 | 19.8 | 9,524.4 | 19.8 | 9,538 | 19.83 | +13.6 | +819.28 | 0 | 0 |
| 2025/07/23 | 575 | -7 | -1.2 | 2,045 | 118,495.56 | 331 | 16.18 | 19,241.6 | 16.24 | 19,390.6 | 16.36 | +149 | +4,501.51 | 0 | 0 |
| 2025/07/22 | 582 | +5 | +0.87 | 2,401 | 140,409.92 | 483 | 20.12 | 28,262.4 | 20.13 | 28,278.2 | 20.14 | +15.8 | +327.12 | 0 | 0 |
| 2025/07/21 | 577 | -8 | -1.37 | 1,533 | 88,564.22 | 156 | 10.18 | 9,028.6 | 10.19 | 9,039.7 | 10.21 | +11.1 | +711.54 | 0 | 0 |
| 2025/07/18 | 585 | +1 | +0.17 | 1,580 | 92,284.26 | 122 | 7.72 | 7,117 | 7.71 | 7,130.8 | 7.73 | +13.8 | +1,131.15 | 0 | 0 |
| 2025/07/17 | 584 | +3 | +0.52 | 1,248 | 72,735.23 | 99 | 7.93 | 5,762.4 | 7.92 | 5,769.8 | 7.93 | +7.4 | +747.47 | 0 | 0 |
| 2025/07/16 | 581 | +8 | +1.4 | 1,929 | 112,069.85 | 192 | 9.95 | 11,112 | 9.92 | 11,153.3 | 9.95 | +41.3 | +2,151.04 | 0 | 0 |
| 2025/07/15 | 573 | -7 | -1.21 | 1,091 | 62,730.8 | 230 | 21.07 | 13,206.9 | 21.05 | 13,231.3 | 21.09 | +24.4 | +1,060.87 | 0 | 0 |
| 2025/07/14 | 580 | +2 | +0.35 | 1,382 | 80,082.78 | 188 | 13.6 | 10,884.7 | 13.59 | 10,893.9 | 13.6 | +9.2 | +489.36 | 0 | 0 |
| 2025/07/11 | 578 | +1 | +0.17 | 1,643 | 95,109.71 | 282 | 17.16 | 16,323.1 | 17.16 | 16,326.2 | 17.17 | +3.1 | +109.93 | 0 | 0 |
| 2025/07/10 | 577 | +3 | +0.52 | 1,580 | 91,170.27 | 503 | 31.83 | 29,007.1 | 31.82 | 29,029 | 31.84 | +21.9 | +435.39 | 0 | 0 |
| 2025/07/09 | 574 | +12 | +2.14 | 1,574 | 89,908.18 | 344 | 21.86 | 19,580.3 | 21.78 | 19,671 | 21.88 | +90.7 | +2,636.63 | 0 | 0 |
| 2025/07/08 | 562 | -7 | -1.23 | 1,559 | 87,796.67 | 478 | 30.66 | 26,912.5 | 30.65 | 26,980.4 | 30.73 | +67.9 | +1,420.5 | 0 | 0 |
| 2025/07/07 | 569 | -13 | -2.23 | 1,495 | 85,292.68 | 393 | 26.28 | 22,399.8 | 26.26 | 22,451.4 | 26.32 | +51.6 | +1,312.98 | 1 | 0.07 |
| 2025/07/04 | 582 | +7 | +1.22 | 3,286 | 190,468.2 | 453 | 13.79 | 26,144.1 | 13.73 | 26,253.8 | 13.78 | +109.7 | +2,421.63 | 0 | 0 |
| 2025/07/03 | 575 | -3 | -0.52 | 1,819 | 104,803.91 | 500 | 27.49 | 28,772.8 | 27.45 | 28,879.9 | 27.56 | +107.1 | +2,142 | 0 | 0 |
| 2025/07/02 | 578 | +17 | +3.03 | 2,862 | 164,379.12 | 792 | 27.67 | 45,407.3 | 27.62 | 45,567.6 | 27.72 | +160.3 | +2,023.99 | 0 | 0 |
| 2025/07/01 | 561 | -6 | -1.06 | 1,794 | 100,718.26 | 443 | 24.69 | 24,901.8 | 24.72 | 24,944.1 | 24.77 | +42.3 | +954.85 | 0 | 0 |
| 2025/06/30 | 567 | +3 | +0.53 | 1,225 | 69,414.25 | 331 | 27.03 | 18,744.6 | 27 | 18,769.2 | 27.04 | +24.6 | +743.2 | 0 | 0 |
| 2025/06/27 | 564 | +4 | +0.71 | 1,383 | 78,092.71 | 323 | 23.36 | 18,214.8 | 23.32 | 18,243.1 | 23.36 | +28.3 | +876.16 | 0 | 0 |
| 2025/06/26 | 560 | +1 | +0.18 | 2,277 | 127,785.4 | 631 | 27.72 | 35,373.9 | 27.68 | 35,464.8 | 27.75 | +90.9 | +1,440.57 | 0 | 0 |
| 2025/06/25 | 559 | +8 | +1.45 | 2,029 | 113,721.97 | 145 | 7.15 | 1,501.55 | 1.32 | 1,506.8 | 1.32 | +5.25 | +362.07 | 0 | 0 |
| 2025/06/24 | 551 | +6 | +1.1 | 2,436 | 135,099.83 | 618 | 25.37 | 34,236.1 | 25.34 | 34,366 | 25.44 | +129.9 | +2,101.94 | 1 | 0.04 |
| 2025/06/23 | 545 | -5 | -0.91 | 2,685 | 146,191.93 | 553 | 20.6 | 30,022.9 | 20.54 | 30,118.1 | 20.6 | +95.2 | +1,721.52 | 0 | 0 |
| 2025/06/20 | 550 | -6 | -1.08 | 3,733 | 205,028.89 | 868 | 23.25 | 47,687.8 | 23.26 | 47,685.9 | 23.26 | -1.9 | -21.89 | 0 | 0 |
| 2025/06/19 | 556 | +3 | +0.54 | 5,713 | 324,522.46 | 1,913 | 33.48 | 109,118.8 | 33.62 | 109,302.6 | 33.68 | +183.8 | +960.79 | 1 | 0.02 |
| 2025/06/18 | 553 | -4 | -0.72 | 2,031 | 111,946.1 | 468 | 23.04 | 25,782.5 | 23.03 | 25,846 | 23.09 | +63.5 | +1,356.84 | 0 | 0 |
| 2025/06/17 | 557 | +7 | +1.27 | 1,947 | 108,198.66 | 389 | 19.98 | 21,575.7 | 19.94 | 21,633.5 | 19.99 | +57.8 | +1,485.86 | 0 | 0 |
| 2025/06/16 | 550 | +0 | +0 | 1,374 | 75,208.04 | 283 | 20.6 | 15,462.6 | 20.56 | 15,516.2 | 20.63 | +53.6 | +1,893.99 | 0 | 0 |
| 2025/06/13 | 550 | -5 | -0.9 | 1,638 | 89,926.7 | 328 | 20.03 | 18,006.4 | 20.02 | 18,027.4 | 20.05 | +21 | +640.24 | 0 | 0 |
| 2025/06/12 | 555 | -7 | -1.25 | 1,570 | 87,166.1 | 333 | 21.21 | 18,470 | 21.19 | 18,528.1 | 21.26 | +58.1 | +1,744.74 | 0 | 0 |
| 2025/06/11 | 562 | +7 | +1.26 | 1,164 | 65,172.99 | 210 | 18.04 | 11,740.5 | 18.01 | 11,758.5 | 18.04 | +18 | +857.14 | 0 | 0 |
| 2025/06/10 | 555 | +5 | +0.91 | 1,520 | 84,323.97 | 318 | 20.92 | 17,637.2 | 20.92 | 17,639.4 | 20.92 | +2.2 | +69.18 | 0 | 0 |
| 2025/06/09 | 550 | +7 | +1.29 | 1,613 | 88,486.29 | 319 | 19.77 | 17,432.5 | 19.7 | 17,500.5 | 19.78 | +68 | +2,131.66 | 0 | 0 |
| 2025/06/06 | 543 | -3 | -0.55 | 1,882 | 101,583.53 | 401 | 21.31 | 21,626.1 | 21.29 | 21,708.8 | 21.37 | +82.7 | +2,062.34 | 0 | 0 |
| 2025/06/05 | 546 | +5 | +0.92 | 2,825 | 154,149.38 | 679 | 24.04 | 37,001.4 | 24 | 37,077.1 | 24.05 | +75.7 | +1,114.87 | 0 | 0 |
| 2025/06/04 | 541 | -2 | -0.37 | 3,099 | 166,953.39 | 564 | 18.2 | 30,351.9 | 18.18 | 30,395.7 | 18.21 | +43.8 | +776.6 | 0 | 0 |
| 2025/06/03 | 543 | +18 | +3.43 | 3,298 | 176,493.58 | 621 | 18.83 | 32,909.8 | 18.65 | 33,244.5 | 18.84 | +334.7 | +5,389.69 | 0 | 0 |
| 2025/06/02 | 525 | -16 | -2.96 | 2,469 | 130,491.07 | 915 | 37.05 | 48,350.6 | 37.05 | 48,396.9 | 37.09 | +46.3 | +506.01 | 0 | 0 |
| 2025/05/29 | 541 | +2 | +0.37 | 4,678 | 252,933.95 | 843 | 18.02 | 45,430.1 | 17.96 | 45,646 | 18.05 | +215.9 | +2,561.09 | 0 | 0 |
| 2025/05/28 | 539 | +18 | +3.45 | 4,205 | 225,114.12 | 1,139 | 27.09 | 60,860.7 | 27.04 | 61,117 | 27.15 | +256.3 | +2,250.22 | 0 | 0 |
| 2025/05/27 | 521 | -9 | -1.7 | 3,000 | 156,627.8 | 720 | 24 | 37,584.7 | 24 | 37,613.8 | 24.01 | +29.1 | +404.17 | 0 | 0 |
| 2025/05/26 | 530 | +12 | +2.32 | 3,060 | 161,308.03 | 701 | 22.91 | 36,861.4 | 22.85 | 37,023.3 | 22.95 | +161.9 | +2,309.56 | 1 | 0.03 |
| 2025/05/23 | 518 | -10 | -1.89 | 2,454 | 127,745.27 | 456 | 18.58 | 23,748.9 | 18.59 | 23,850.4 | 18.67 | +101.5 | +2,225.88 | 0 | 0 |
| 2025/05/22 | 528 | +3 | +0.57 | 1,636 | 85,889.57 | 394 | 24.08 | 20,596.2 | 23.98 | 20,675.5 | 24.07 | +79.3 | +2,012.69 | 1 | 0.06 |
| 2025/05/21 | 525 | +6 | +1.16 | 1,336 | 69,866.43 | 373 | 27.92 | 19,481.7 | 27.88 | 19,508.7 | 27.92 | +27 | +723.86 | 1 | 0.07 |
| 2025/05/20 | 519 | +6 | +1.17 | 2,230 | 116,170.99 | 745 | 33.41 | 38,838.7 | 33.43 | 38,847.7 | 33.44 | +9 | +120.81 | 0 | 0 |
| 2025/05/19 | 513 | -5 | -0.97 | 1,408 | 72,399.29 | 511 | 36.3 | 26,286.3 | 36.31 | 26,306.7 | 36.34 | +20.4 | +399.22 | 0 | 0 |
| 2025/05/16 | 518 | +1 | +0.19 | 2,100 | 108,569.7 | 412 | 19.62 | 21,265.8 | 19.59 | 21,370.9 | 19.68 | +105.1 | +2,550.97 | 1 | 0.05 |
| 2025/05/15 | 517 | -3 | -0.58 | 2,980 | 154,711.86 | 990 | 33.22 | 51,393.3 | 33.22 | 51,476.3 | 33.27 | +83 | +838.38 | 0 | 0 |
| 2025/05/14 | 520 | +0 | +0 | 2,561 | 133,619.41 | 659 | 25.73 | 34,389.9 | 25.74 | 34,413.6 | 25.75 | +23.7 | +359.64 | 0 | 0 |
| 2025/05/13 | 520 | +10 | +1.96 | 3,352 | 175,388.18 | 957 | 28.55 | 50,081.7 | 28.55 | 50,155.5 | 28.6 | +73.8 | +771.16 | 10 | 0.3 |
| 2025/05/12 | 510 | -3 | -0.58 | 1,235 | 63,212.79 | 226 | 18.3 | 11,553.2 | 18.28 | 11,576 | 18.31 | +22.8 | +1,008.85 | 0 | 0 |
| 2025/05/09 | 513 | +4 | +0.79 | 2,065 | 106,056.77 | 487 | 23.58 | 24,992.8 | 23.57 | 25,013 | 23.58 | +20.2 | +414.78 | 0 | 0 |
| 2025/05/08 | 509 | +6 | +1.19 | 1,480 | 75,092.88 | 283 | 19.12 | 14,335.2 | 19.09 | 14,350.7 | 19.11 | +15.5 | +547.7 | 0 | 0 |
| 2025/05/07 | 503 | +3.5 | +0.7 | 2,287 | 115,255.08 | 674 | 29.47 | 33,990.75 | 29.49 | 34,014.6 | 29.51 | +23.85 | +353.86 | 0 | 0 |
| 2025/05/06 | 499.5 | +0.5 | +0.1 | 2,403 | 120,414.77 | 692 | 28.79 | 34,618.1 | 28.75 | 34,703.75 | 28.82 | +85.65 | +1,237.72 | 0 | 0 |
| 2025/05/05 | 499 | -6 | -1.19 | 3,130 | 156,688.77 | 953 | 30.45 | 47,629.75 | 30.4 | 47,765.85 | 30.48 | +136.1 | +1,428.12 | 0 | 0 |
| 2025/05/02 | 505 | -19 | -3.63 | 3,690 | 188,032.46 | 856 | 23.2 | 43,575.5 | 23.17 | 43,950.5 | 23.37 | +375 | +4,380.84 | 0 | 0 |
| 2025/04/30 | 524 | +5 | +0.96 | 1,706 | 89,195.83 | 502 | 29.43 | 26,256.5 | 29.44 | 26,274.3 | 29.46 | +17.8 | +354.58 | 0 | 0 |
| 2025/04/29 | 519 | -5 | -0.95 | 2,059 | 106,788.28 | 643 | 31.23 | 33,314.5 | 31.2 | 33,379.5 | 31.26 | +65 | +1,010.89 | 1 | 0.05 |
| 2025/04/28 | 524 | -1 | -0.19 | 1,068 | 56,097.32 | 312 | 29.21 | 16,355.9 | 29.16 | 16,404.9 | 29.24 | +49 | +1,570.51 | 0 | 0 |
| 2025/04/25 | 525 | +19 | +3.75 | 2,645 | 139,481.94 | 553 | 20.91 | 29,035.3 | 20.82 | 29,236.7 | 20.96 | +201.4 | +3,641.95 | 3 | 0.11 |
| 2025/04/24 | 506 | -10 | -1.94 | 1,335 | 68,016.34 | 327 | 24.49 | 16,666.7 | 24.5 | 16,683.4 | 24.53 | +16.7 | +510.7 | 0 | 0 |
| 2025/04/23 | 516 | +20 | +4.03 | 1,950 | 100,128.28 | 512 | 26.25 | 26,148 | 26.11 | 26,322.9 | 26.29 | +174.9 | +3,416.02 | 0 | 0 |
| 2025/04/22 | 496 | -11 | -2.17 | 1,404 | 70,432.26 | 316 | 22.51 | 15,845 | 22.5 | 15,966.45 | 22.67 | +121.45 | +3,843.35 | 0 | 0 |
| 2025/04/21 | 507 | +2 | +0.4 | 1,139 | 57,670.06 | 379 | 33.28 | 19,160.1 | 33.22 | 19,216.6 | 33.32 | +56.5 | +1,490.77 | 0 | 0 |
| 2025/04/18 | 505 | -3 | -0.59 | 1,866 | 93,907.82 | 694 | 37.19 | 34,898.7 | 37.16 | 34,988.7 | 37.26 | +90 | +1,296.83 | 0 | 0 |
| 2025/04/17 | 508 | +9 | +1.8 | 2,018 | 102,307.79 | 829 | 41.07 | 41,802.05 | 40.86 | 42,108.05 | 41.16 | +306 | +3,691.19 | 2 | 0.1 |
| 2025/04/16 | 499 | -5 | -0.99 | 2,251 | 112,661.57 | 483 | 21.45 | 24,141.4 | 21.43 | 24,157.35 | 21.44 | +15.95 | +330.23 | 1 | 0.04 |
| 2025/04/15 | 504 | +4 | +0.8 | 2,326 | 117,082.93 | 517 | 22.23 | 25,967.45 | 22.18 | 26,035 | 22.24 | +67.55 | +1,306.58 | 4 | 0.17 |
| 2025/04/14 | 500 | -11 | -2.15 | 3,969 | 201,618.32 | 1,444 | 36.38 | 73,342.9 | 36.38 | 73,430.2 | 36.42 | +87.3 | +604.57 | 0 | 0 |
| 2025/04/11 | 511 | +27 | +5.58 | 3,697 | 182,672.74 | 1,424 | 38.52 | 69,985.8 | 38.31 | 70,496.6 | 38.59 | +510.8 | +3,587.08 | 0 | 0 |
| 2025/04/10 | 484 | +44 | +10 | 555 | 26,840.61 | 15 | 2.7 | 726 | 2.7 | 726 | 2.7 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 440 | -10.5 | -2.33 | 5,247 | 233,726.95 | 2,079 | 39.62 | 92,483.55 | 39.57 | 93,184.65 | 39.87 | +701.1 | +3,372.29 | 1 | 0.02 |
| 2025/04/08 | 450.5 | -26.5 | -5.56 | 4,987 | 223,061.4 | 1,908 | 38.26 | 85,095.85 | 38.15 | 85,902.45 | 38.51 | +806.6 | +4,227.46 | 0 | 0 |
| 2025/04/07 | 477 | -53 | -10 | 791 | 37,747.49 | 22 | 2.78 | 1,049.4 | 2.78 | 1,049.4 | 2.78 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 530 | +5 | +0.95 | 2,377 | 126,395.28 | 536 | 22.55 | 28,478.7 | 22.53 | 28,574.4 | 22.61 | +95.7 | +1,785.45 | 0 | 0 |
| 2025/04/01 | 525 | +2 | +0.38 | 3,373 | 177,125.05 | 498 | 14.77 | 26,112 | 14.74 | 26,180 | 14.78 | +68 | +1,365.46 | 1 | 0.03 |
| 2025/03/31 | 523 | -25 | -4.56 | 3,062 | 162,097.76 | 889 | 29.04 | 47,095.9 | 29.05 | 47,283.1 | 29.17 | +187.2 | +2,105.74 | 1 | 0.03 |
| 2025/03/28 | 548 | +3 | +0.55 | 1,943 | 105,895.95 | 457 | 23.52 | 24,843.1 | 23.46 | 24,981.2 | 23.59 | +138.1 | +3,021.88 | 2 | 0.1 |
| 2025/03/27 | 545 | -16 | -2.85 | 1,925 | 105,716.04 | 368 | 19.12 | 20,278.2 | 19.18 | 20,245.1 | 19.15 | -33.1 | -899.46 | 0 | 0 |
| 2025/03/26 | 561 | -1 | -0.18 | 1,481 | 82,975.66 | 210 | 14.18 | 11,766.4 | 14.18 | 11,777 | 14.19 | +10.6 | +504.76 | 0 | 0 |
| 2025/03/25 | 562 | +6 | +1.08 | 2,326 | 130,680.58 | 534 | 22.96 | 30,035.1 | 22.98 | 30,034.3 | 22.98 | -0.8 | -14.98 | 0 | 0 |
| 2025/03/24 | 556 | -4 | -0.71 | 1,838 | 103,087.3 | 408 | 22.19 | 22,910.6 | 22.22 | 22,882.7 | 22.2 | -27.9 | -683.82 | 0 | 0 |
| 2025/03/21 | 560 | +6 | +1.08 | 2,492 | 139,183.56 | 372 | 14.93 | 20,647.2 | 14.83 | 20,761.6 | 14.92 | +114.4 | +3,075.27 | 0 | 0 |
| 2025/03/20 | 554 | +13 | +2.4 | 1,634 | 90,109.12 | 229 | 14.02 | 12,579.3 | 13.96 | 12,659.9 | 14.05 | +80.6 | +3,519.65 | 0 | 0 |
| 2025/03/19 | 541 | -6 | -1.1 | 1,309 | 71,136.7 | 273 | 20.85 | 14,846.4 | 20.87 | 14,847.8 | 20.87 | +1.4 | +51.28 | 0 | 0 |
| 2025/03/18 | 547 | +12 | +2.24 | 1,398 | 76,106.42 | 247 | 17.67 | 13,414.1 | 17.63 | 13,450.4 | 17.67 | +36.3 | +1,469.64 | 0 | 0 |
| 2025/03/17 | 535 | -3 | -0.56 | 1,449 | 77,804.94 | 357 | 24.64 | 19,180.9 | 24.65 | 19,179.8 | 24.65 | -1.1 | -30.81 | 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。
