2489
13.95
TWD+0.50 (3.72%)
2025.07.17收盤
瑞軒－現股當沖
瑞軒最新現股當沖狀況
整理瑞軒最新(2025/07/16) 當沖狀況。整體成交張數為274張，佔整體市場成交張數的22.35%。當日現股當沖之總損益為+7,950元、每張平均損益則為+29元。
開盤價
13.6
收盤價
13.95
當日範圍
13.55 - 14.15
成交張數
2,940
開盤價(昨)
13.4
收盤價(昨)
13.45
昨日範圍
13.35 - 13.65
成交張數(昨)
1,226
成交金額
4087.76萬
成交金額(昨)
1658.37萬
52週範圍
11.7 - 24.55
發行股數
7億
市值
95億
現股當沖－歷史逐日資訊
開盤價
13.6
收盤價
13.95
成交張數
2,940
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 | 13.65 | +0.05 | +0.37 | 886 | 1,204.9 | 286 | 32.27 | 388.21 | 32.22 | 388.73 | 32.26 | +0.52 | +18.18 | 0 | 0 |
| 2025/07/23 | 13.6 | +0.35 | +2.64 | 1,684 | 2,280.2 | 239 | 14.19 | 322.57 | 14.15 | 324.03 | 14.21 | +1.46 | +60.88 | 0 | 0 |
| 2025/07/22 | 13.25 | -0.45 | -3.28 | 2,501 | 3,360.17 | 401 | 16.03 | 542.98 | 16.16 | 541.43 | 16.11 | -1.55 | -38.65 | 0 | 0 |
| 2025/07/21 | 13.7 | -0.1 | -0.72 | 926 | 1,277.97 | 229 | 24.73 | 316.54 | 24.77 | 316.74 | 24.78 | +0.2 | +8.95 | 0 | 0 |
| 2025/07/18 | 13.8 | -0.15 | -1.08 | 1,135 | 1,574.57 | 254 | 22.38 | 352.12 | 22.36 | 353.16 | 22.43 | +1.03 | +40.75 | 0 | 0 |
| 2025/07/17 | 13.95 | +0.5 | +3.72 | 2,940 | 4,087.99 | 725 | 24.66 | 1,003.17 | 24.54 | 1,009.79 | 24.7 | +6.62 | +91.38 | 1 | 0.03 |
| 2025/07/16 | 13.45 | +0.1 | +0.75 | 1,226 | 1,658.57 | 274 | 22.35 | 370.19 | 22.32 | 370.99 | 22.37 | +0.8 | +29.01 | 0 | 0 |
| 2025/07/15 | 13.35 | -0.05 | -0.37 | 1,083 | 1,452.83 | 241 | 22.25 | 323.27 | 22.25 | 323.68 | 22.28 | +0.41 | +17.01 | 0 | 0 |
| 2025/07/14 | 13.4 | -0.25 | -1.83 | 1,397 | 1,881.41 | 166 | 11.88 | 223.98 | 11.9 | 224.04 | 11.91 | +0.06 | +3.61 | 0 | 0 |
| 2025/07/11 | 13.65 | +0 | +0 | 1,018 | 1,392.84 | 150 | 14.74 | 205.43 | 14.75 | 205.58 | 14.76 | +0.15 | +10 | 0 | 0 |
| 2025/07/10 | 13.65 | -0.25 | -1.8 | 881 | 1,210.92 | 90 | 10.21 | 124.03 | 10.24 | 123.78 | 10.22 | -0.25 | -27.78 | 0 | 0 |
| 2025/07/09 | 13.9 | +0.1 | +0.72 | 525 | 729.12 | 143 | 27.24 | 198.53 | 27.23 | 198.45 | 27.22 | -0.07 | -5.24 | 0 | 0 |
| 2025/07/08 | 13.8 | -0.2 | -1.43 | 974 | 1,343.53 | 205 | 21.05 | 282.68 | 21.04 | 283.55 | 21.1 | +0.87 | +42.44 | 1 | 0.1 |
| 2025/07/07 | 14 | -0.15 | -1.06 | 787 | 1,104.54 | 248 | 31.51 | 347.33 | 31.45 | 348.31 | 31.53 | +0.98 | +39.52 | 0 | 0 |
| 2025/07/04 | 14.15 | -0.15 | -1.05 | 1,056 | 1,495.13 | 224 | 21.21 | 317.88 | 21.26 | 317.75 | 21.25 | -0.13 | -5.8 | 0 | 0 |
| 2025/07/03 | 14.3 | +0.05 | +0.35 | 1,464 | 2,107.15 | 371 | 25.34 | 533.7 | 25.33 | 533.24 | 25.31 | -0.46 | -12.26 | 2 | 0.14 |
| 2025/07/02 | 14.25 | +0 | +0 | 1,004 | 1,433.57 | 166 | 16.53 | 236.72 | 16.51 | 236.91 | 16.53 | +0.19 | +11.45 | 0 | 0 |
| 2025/07/01 | 14.25 | +0.25 | +1.79 | 1,074 | 1,522.05 | 265 | 24.67 | 375.3 | 24.66 | 375.48 | 24.67 | +0.18 | +6.79 | 0 | 0 |
| 2025/06/30 | 14 | -0.25 | -1.75 | 962 | 1,353.77 | 260 | 27.02 | 366.68 | 27.09 | 367.23 | 27.13 | +0.55 | +21.15 | 2 | 0.21 |
| 2025/06/27 | 14.25 | +0 | +0 | 1,024 | 1,460.69 | 347 | 33.87 | 494.87 | 33.88 | 494.93 | 33.88 | +0.06 | +1.59 | 0 | 0 |
| 2025/06/26 | 14.25 | +0.3 | +2.15 | 1,936 | 2,759.97 | 384 | 19.83 | 544.5 | 19.73 | 547.69 | 19.84 | +3.19 | +83.2 | 2 | 0.1 |
| 2025/06/25 | 13.95 | -0.1 | -0.71 | 895 | 1,255.09 | 137 | 15.31 | 225.26 | 17.95 | 222.75 | 17.75 | -2.5 | -182.85 | 1 | 0.11 |
| 2025/06/24 | 14.05 | +0.55 | +4.07 | 1,561 | 2,178.18 | 275 | 17.62 | 382 | 17.54 | 384.2 | 17.64 | +2.21 | +80.18 | 2 | 0.13 |
| 2025/06/23 | 13.5 | -0.1 | -0.74 | 1,370 | 1,835.33 | 484 | 35.33 | 647.46 | 35.28 | 649.83 | 35.41 | +2.37 | +48.97 | 1 | 0.07 |
| 2025/06/20 | 13.6 | -0.3 | -2.16 | 2,349 | 3,212.1 | 820 | 34.91 | 1,121.35 | 34.91 | 1,126.34 | 35.07 | +4.99 | +60.85 | 1 | 0.04 |
| 2025/06/19 | 13.9 | -0.5 | -3.47 | 1,921 | 2,694.6 | 187 | 9.73 | 263.5 | 9.78 | 262.4 | 9.74 | -1.09 | -58.56 | 0 | 0 |
| 2025/06/18 | 14.4 | +0.35 | +2.49 | 2,451 | 3,521.24 | 570 | 23.26 | 815.75 | 23.17 | 820.97 | 23.31 | +5.21 | +91.49 | 0 | 0 |
| 2025/06/17 | 14.05 | -0.05 | -0.35 | 1,798 | 2,527.32 | 348 | 19.36 | 489.39 | 19.36 | 490.98 | 19.43 | +1.59 | +45.69 | 0 | 0 |
| 2025/06/16 | 14.1 | -0.1 | -0.7 | 1,134 | 1,596.97 | 261 | 23.02 | 367.06 | 22.98 | 368.05 | 23.05 | +0.98 | +37.74 | 0 | 0 |
| 2025/06/13 | 14.2 | -0.45 | -3.07 | 1,679 | 2,400.92 | 586 | 34.91 | 838.76 | 34.94 | 839.65 | 34.97 | +0.89 | +15.19 | 0 | 0 |
| 2025/06/12 | 14.65 | +0.2 | +1.38 | 1,603 | 2,329.19 | 340 | 21.2 | 492.75 | 21.16 | 494.29 | 21.22 | +1.53 | +45.15 | 0 | 0 |
| 2025/06/11 | 14.45 | +0.25 | +1.76 | 1,622 | 2,319.34 | 363 | 22.37 | 517.7 | 22.32 | 519.37 | 22.39 | +1.67 | +46.01 | 0 | 0 |
| 2025/06/10 | 14.2 | +0.1 | +0.71 | 1,910 | 2,732.99 | 486 | 25.45 | 693.58 | 25.38 | 694.43 | 25.41 | +0.85 | +17.59 | 1 | 0.05 |
| 2025/06/09 | 14.1 | +0.05 | +0.36 | 2,149 | 3,045.67 | 768 | 35.74 | 1,088.35 | 35.73 | 1,091.2 | 35.83 | +2.85 | +37.17 | 16 | 0.74 |
| 2025/06/06 | 14.05 | +0.05 | +0.36 | 780 | 1,099.79 | 98 | 12.56 | 138.07 | 12.55 | 138.19 | 12.57 | +0.12 | +12.76 | 0 | 0 |
| 2025/06/05 | 14 | +0.05 | +0.36 | 1,878 | 2,649.24 | 563 | 29.97 | 793 | 29.93 | 794.12 | 29.98 | +1.12 | +19.89 | 0 | 0 |
| 2025/06/04 | 13.95 | +0.35 | +2.57 | 1,820 | 2,537.66 | 401 | 22.03 | 557.02 | 21.95 | 559.16 | 22.03 | +2.14 | +53.37 | 0 | 0 |
| 2025/06/03 | 13.6 | -0.05 | -0.37 | 1,193 | 1,629.08 | 249 | 20.86 | 339.82 | 20.86 | 340.08 | 20.88 | +0.26 | +10.24 | 0 | 0 |
| 2025/06/02 | 13.65 | -0.4 | -2.85 | 2,676 | 3,670.8 | 611 | 22.83 | 837.12 | 22.8 | 841.72 | 22.93 | +4.6 | +75.29 | 0 | 0 |
| 2025/05/29 | 14.05 | -0.15 | -1.06 | 3,049 | 4,295.33 | 619 | 20.3 | 873.82 | 20.34 | 876.56 | 20.41 | +2.75 | +44.35 | 0 | 0 |
| 2025/05/28 | 14.2 | -0.15 | -1.05 | 2,437 | 3,483.77 | 420 | 17.23 | 601.95 | 17.28 | 600.32 | 17.23 | -1.64 | -38.93 | 1 | 0.04 |
| 2025/05/27 | 14.35 | -0.2 | -1.37 | 1,575 | 2,282.93 | 331 | 21.01 | 480.05 | 21.03 | 481.01 | 21.07 | +0.97 | +29.31 | 0 | 0 |
| 2025/05/26 | 14.55 | -0.2 | -1.36 | 1,470 | 2,149.9 | 229 | 15.58 | 335.54 | 15.61 | 335.21 | 15.59 | -0.33 | -14.19 | 1 | 0.07 |
| 2025/05/23 | 14.75 | -0.15 | -1.01 | 3,253 | 4,821.28 | 759 | 23.34 | 1,123.57 | 23.3 | 1,128.82 | 23.41 | +5.25 | +69.17 | 1 | 0.03 |
| 2025/05/22 | 14.9 | -0.05 | -0.33 | 2,426 | 3,610.27 | 740 | 30.51 | 1,097.63 | 30.4 | 1,103.31 | 30.56 | +5.67 | +76.62 | 0 | 0 |
| 2025/05/21 | 14.95 | -0.05 | -0.33 | 2,421 | 3,618.1 | 423 | 17.47 | 631.75 | 17.46 | 633.21 | 17.5 | +1.46 | +34.52 | 1 | 0.04 |
| 2025/05/20 | 15 | +0.1 | +0.67 | 4,294 | 6,483.31 | 1,477 | 34.39 | 2,232.15 | 34.43 | 2,234.07 | 34.46 | +1.92 | +13 | 0 | 0 |
| 2025/05/19 | 14.9 | -0.45 | -2.93 | 5,217 | 7,928.05 | 1,513 | 29 | 2,304.33 | 29.07 | 2,305.53 | 29.08 | +1.2 | +7.9 | 2 | 0.04 |
| 2025/05/16 | 15.35 | -0.5 | -3.15 | 19,857 | 31,298.23 | 8,953 | 45.09 | 14,097.44 | 45.04 | 14,110.14 | 45.08 | +12.7 | +14.19 | 2 | 0.01 |
| 2025/05/15 | 15.85 | +1.4 | +9.69 | 11,209 | 17,198.09 | 3,540 | 31.58 | 5,407.73 | 31.44 | 5,437.12 | 31.61 | +29.4 | +83.05 | 17 | 0.15 |
| 2025/05/14 | 14.45 | +0.1 | +0.7 | 1,619 | 2,332.64 | 243 | 15.01 | 349.16 | 14.97 | 349.93 | 15 | +0.77 | +31.48 | 0 | 0 |
| 2025/05/13 | 14.35 | -0.1 | -0.69 | 1,720 | 2,489.7 | 400 | 23.25 | 579.26 | 23.27 | 578.38 | 23.23 | -0.88 | -22 | 1 | 0.06 |
| 2025/05/12 | 14.45 | +0.2 | +1.4 | 1,925 | 2,776.09 | 176 | 9.14 | 253.41 | 9.13 | 253.79 | 9.14 | +0.39 | +21.88 | 2 | 0.1 |
| 2025/05/09 | 14.25 | +0.1 | +0.71 | 1,840 | 2,613.56 | 313 | 17.01 | 442.79 | 16.94 | 443.83 | 16.98 | +1.04 | +33.23 | 0 | 0 |
| 2025/05/08 | 14.15 | +0.3 | +2.17 | 1,627 | 2,297.07 | 194 | 11.93 | 272.99 | 11.88 | 274.4 | 11.95 | +1.41 | +72.68 | 1 | 0.06 |
| 2025/05/07 | 13.85 | -0.15 | -1.07 | 1,543 | 2,141.96 | 438 | 28.4 | 607.98 | 28.38 | 608.89 | 28.43 | +0.92 | +20.89 | 0 | 0 |
| 2025/05/06 | 14 | +0.15 | +1.08 | 1,706 | 2,376.7 | 367 | 21.51 | 510.14 | 21.46 | 510.99 | 21.5 | +0.84 | +23.02 | 1 | 0.06 |
| 2025/05/05 | 13.85 | -0.4 | -2.81 | 2,959 | 4,113.72 | 1,269 | 42.89 | 1,764.73 | 42.9 | 1,773.22 | 43.11 | +8.49 | +66.94 | 2 | 0.07 |
| 2025/05/02 | 14.25 | +0 | +0 | 1,951 | 2,777.82 | 280 | 14.35 | 399.2 | 14.37 | 399.08 | 14.37 | -0.12 | -4.46 | 1 | 0.05 |
| 2025/04/30 | 14.25 | -0.4 | -2.73 | 2,118 | 3,041.66 | 300 | 14.16 | 433.85 | 14.26 | 432.1 | 14.21 | -1.75 | -58.17 | 0 | 0 |
| 2025/04/29 | 14.65 | +0.5 | +3.53 | 3,357 | 4,864.09 | 683 | 20.35 | 984.12 | 20.23 | 990.97 | 20.37 | +6.84 | +100.15 | 21 | 0.63 |
| 2025/04/28 | 14.15 | +0.4 | +2.91 | 3,492 | 4,900.03 | 521 | 14.92 | 728.34 | 14.86 | 731.39 | 14.93 | +3.05 | +58.54 | 1 | 0.03 |
| 2025/04/25 | 13.75 | +0.05 | +0.36 | 2,915 | 4,018.13 | 409 | 14.03 | 563.9 | 14.03 | 566.56 | 14.1 | +2.65 | +64.91 | 0 | 0 |
| 2025/04/24 | 13.7 | -0.2 | -1.44 | 1,252 | 1,723.13 | 307 | 24.52 | 422.81 | 24.54 | 423.47 | 24.58 | +0.66 | +21.5 | 1 | 0.08 |
| 2025/04/23 | 13.9 | +0.15 | +1.09 | 3,039 | 4,237.7 | 679 | 22.34 | 946.54 | 22.34 | 948.26 | 22.38 | +1.72 | +25.33 | 1 | 0.03 |
| 2025/04/22 | 13.75 | +0.15 | +1.1 | 2,778 | 3,791.17 | 1,247 | 44.89 | 1,697.87 | 44.78 | 1,700.13 | 44.84 | +2.27 | +18.16 | 2 | 0.07 |
| 2025/04/21 | 13.6 | -0.25 | -1.81 | 3,369 | 4,627.52 | 1,290 | 38.29 | 1,772.7 | 38.31 | 1,774.62 | 38.35 | +1.92 | +14.88 | 0 | 0 |
| 2025/04/18 | 13.85 | +0 | +0 | 2,823 | 3,956.96 | 1,170 | 41.45 | 1,642.06 | 41.5 | 1,642.59 | 41.51 | +0.53 | +4.49 | 0 | 0 |
| 2025/04/17 | 13.85 | +0.3 | +2.21 | 3,154 | 4,331.02 | 1,140 | 36.15 | 1,553.66 | 35.87 | 1,568.88 | 36.22 | +15.21 | +133.46 | 0 | 0 |
| 2025/04/16 | 13.55 | -0.5 | -3.56 | 3,295 | 4,533.46 | 1,019 | 30.92 | 1,401 | 30.9 | 1,412.05 | 31.15 | +11.05 | +108.44 | 0 | 0 |
| 2025/04/15 | 14.05 | +0.7 | +5.24 | 3,240 | 4,501.23 | 817 | 25.22 | 1,128.38 | 25.07 | 1,129.91 | 25.1 | +1.53 | +18.73 | 1 | 0.03 |
| 2025/04/14 | 13.35 | +0.4 | +3.09 | 4,052 | 5,493.75 | 1,715 | 42.33 | 2,322.14 | 42.27 | 2,331.74 | 42.44 | +9.61 | +56.01 | 3 | 0.07 |
| 2025/04/11 | 12.95 | +0.1 | +0.78 | 5,265 | 6,620.89 | 2,007 | 38.12 | 2,485.22 | 37.54 | 2,517.24 | 38.02 | +32.02 | +159.54 | 0 | 0 |
| 2025/04/10 | 12.85 | +1.15 | +9.83 | 4,155 | 5,296.68 | 660 | 15.89 | 836.53 | 15.79 | 839.99 | 15.86 | +3.45 | +52.27 | 0 | 0 |
| 2025/04/09 | 11.7 | -1.25 | -9.65 | 7,213 | 8,534.74 | 1,424 | 19.74 | 1,697.76 | 19.89 | 1,700.76 | 19.93 | +3 | +21.03 | 0 | 0 |
| 2025/04/08 | 12.95 | -1.4 | -9.76 | 3,625 | 4,700.75 | 285 | 7.86 | 370.65 | 7.89 | 371 | 7.89 | +0.34 | +11.93 | 0 | 0 |
| 2025/04/07 | 14.35 | -1.55 | -9.75 | 322 | 461.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.9 | +0.1 | +0.63 | 1,492 | 2,358.18 | 626 | 41.95 | 986.78 | 41.85 | 990.92 | 42.02 | +4.14 | +66.21 | 0 | 0 |
| 2025/04/01 | 15.8 | +0.65 | +4.29 | 2,190 | 3,421.45 | 627 | 28.62 | 975.65 | 28.52 | 980.89 | 28.67 | +5.24 | +83.57 | 2 | 0.09 |
| 2025/03/31 | 15.15 | -1.1 | -6.77 | 6,179 | 9,496 | 1,373 | 22.22 | 2,103.36 | 22.15 | 2,121.91 | 22.35 | +18.55 | +135.07 | 0 | 0 |
| 2025/03/28 | 16.25 | -0.55 | -3.27 | 3,175 | 5,208.64 | 734 | 23.12 | 1,204.12 | 23.12 | 1,208.09 | 23.19 | +3.98 | +54.16 | 0 | 0 |
| 2025/03/27 | 16.8 | -0.15 | -0.88 | 1,431 | 2,410.73 | 265 | 18.52 | 446.11 | 18.5 | 446.7 | 18.53 | +0.59 | +22.45 | 0 | 0 |
| 2025/03/26 | 16.95 | -0.05 | -0.29 | 1,439 | 2,451.38 | 396 | 27.53 | 674.7 | 27.52 | 675.5 | 27.56 | +0.8 | +20.2 | 0 | 0 |
| 2025/03/25 | 17 | -0.4 | -2.3 | 2,362 | 4,062.55 | 380 | 16.09 | 654.5 | 16.11 | 654.46 | 16.11 | -0.04 | -0.92 | 0 | 0 |
| 2025/03/24 | 17.4 | -0.1 | -0.57 | 1,533 | 2,673.02 | 294 | 19.18 | 512.76 | 19.18 | 513.03 | 19.19 | +0.28 | +9.35 | 0 | 0 |
| 2025/03/21 | 17.5 | +0 | +0 | 1,137 | 1,990.3 | 151 | 13.28 | 264.58 | 13.29 | 264.02 | 13.27 | -0.56 | -37.09 | 0 | 0 |
| 2025/03/20 | 17.5 | -0.1 | -0.57 | 2,638 | 4,636.42 | 892 | 33.81 | 1,571.2 | 33.89 | 1,568.69 | 33.83 | -2.52 | -28.2 | 8 | 0.3 |
| 2025/03/19 | 17.6 | +0 | +0 | 1,455 | 2,550.44 | 115 | 7.9 | 201.96 | 7.92 | 201.91 | 7.92 | -0.05 | -4.35 | 0 | 0 |
| 2025/03/18 | 17.6 | +0.15 | +0.86 | 4,978 | 8,717.49 | 2,341 | 47.03 | 4,091.26 | 46.93 | 4,099.85 | 47.03 | +8.59 | +36.69 | 0 | 0 |
| 2025/03/17 | 17.45 | +0.35 | +2.05 | 2,022 | 3,506.94 | 324 | 16.02 | 560.93 | 15.99 | 563.86 | 16.08 | +2.93 | +90.43 | 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。
