2489
14.05
TWD+0.70 (5.24%)
2025.04.15收盤
瑞軒－現股當沖
瑞軒最新現股當沖狀況
整理瑞軒最新(2025/04/14) 當沖狀況。整體成交張數為1,318張，佔整體市場成交張數的32.53%。當日現股當沖之總損益為+6.12萬元、每張平均損益則為+46元。
開盤價
13.55
收盤價
14.05
當日範圍
13.45 - 14.15
成交張數
3,240
開盤價(昨)
13.35
收盤價(昨)
13.35
昨日範圍
13.25 - 14
成交張數(昨)
4,052
成交金額
4501.33萬
成交金額(昨)
5494.26萬
52週範圍
11.7 - 26
發行股數
7億
市值
96億
現股當沖－歷史逐日資訊
開盤價
13.55
收盤價
14.05
成交張數
3,240
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(%) | ||||||
| 2025/04/14 | 13.35 | +0.4 | +3.09 | 4,052 | 5,493.75 | 1,318 | 32.53 | 1,788.68 | 32.56 | 1,794.81 | 32.67 | +6.12 | +46.43 | 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 |
| 2025/03/14 | 17.1 | +0.15 | +0.88 | 2,090 | 3,562.96 | 386 | 18.47 | 656.18 | 18.42 | 658.42 | 18.48 | +2.24 | +58.03 | 0 | 0 |
| 2025/03/13 | 16.95 | -0.4 | -2.31 | 2,828 | 4,860.24 | 592 | 20.93 | 1,017.23 | 20.93 | 1,019.98 | 20.99 | +2.75 | +46.45 | 0 | 0 |
| 2025/03/12 | 17.35 | +0.15 | +0.87 | 1,433 | 2,478.94 | 533 | 37.19 | 921.35 | 37.17 | 922.67 | 37.22 | +1.32 | +24.77 | 3 | 0.21 |
| 2025/03/11 | 17.2 | -0.3 | -1.71 | 4,208 | 7,141.58 | 1,336 | 31.75 | 2,258.28 | 31.62 | 2,274.31 | 31.85 | +16.03 | +119.99 | 2 | 0.05 |
| 2025/03/10 | 17.5 | -0.25 | -1.41 | 2,859 | 5,034.68 | 368 | 12.87 | 649.74 | 12.91 | 648.97 | 12.89 | -0.77 | -20.92 | 0 | 0 |
| 2025/03/07 | 17.75 | -0.25 | -1.39 | 2,955 | 5,291.42 | 806 | 27.28 | 1,445.96 | 27.33 | 1,445.59 | 27.32 | -0.38 | -4.65 | 1 | 0.03 |
| 2025/03/06 | 18 | -1 | -5.26 | 10,745 | 19,653.05 | 1,813 | 16.87 | 3,335.2 | 16.97 | 3,310.53 | 16.84 | -24.67 | -136.07 | 2 | 0.02 |
| 2025/03/05 | 19 | -0.1 | -0.52 | 1,677 | 3,196.04 | 454 | 27.07 | 863.95 | 27.03 | 865.87 | 27.09 | +1.93 | +42.4 | 0 | 0 |
| 2025/03/04 | 19.1 | +0.2 | +1.06 | 2,124 | 4,020.37 | 557 | 26.22 | 1,049.92 | 26.12 | 1,049.6 | 26.11 | -0.33 | -5.83 | 3 | 0.14 |
| 2025/03/03 | 18.9 | +0.1 | +0.53 | 1,371 | 2,580.46 | 222 | 16.19 | 416.25 | 16.13 | 417.73 | 16.19 | +1.49 | +66.89 | 0 | 0 |
| 2025/02/27 | 18.8 | -0.1 | -0.53 | 2,308 | 4,383.81 | 683 | 29.59 | 1,297.57 | 29.6 | 1,297.91 | 29.61 | +0.34 | +5.05 | 0 | 0 |
| 2025/02/26 | 18.9 | +0 | +0 | 974 | 1,838.03 | 170 | 17.46 | 320.7 | 17.45 | 321 | 17.46 | +0.3 | +17.94 | 0 | 0 |
| 2025/02/25 | 18.9 | -0.25 | -1.31 | 1,870 | 3,545.5 | 257 | 13.75 | 487.63 | 13.75 | 488.36 | 13.77 | +0.72 | +28.21 | 0 | 0 |
| 2025/02/24 | 19.15 | +0.05 | +0.26 | 1,539 | 2,939.75 | 217 | 14.1 | 414.18 | 14.09 | 414.35 | 14.09 | +0.17 | +8.06 | 1 | 0.06 |
| 2025/02/21 | 19.1 | +0.3 | +1.6 | 1,928 | 3,662.3 | 345 | 17.9 | 654.13 | 17.86 | 655.95 | 17.91 | +1.81 | +52.46 | 0 | 0 |
| 2025/02/20 | 18.8 | -0.3 | -1.57 | 3,205 | 6,082.53 | 753 | 23.5 | 1,427.85 | 23.47 | 1,430.89 | 23.52 | +3.04 | +40.44 | 0 | 0 |
| 2025/02/19 | 19.1 | +0.15 | +0.79 | 2,968 | 5,663.11 | 629 | 21.19 | 1,199.43 | 21.18 | 1,199.55 | 21.18 | +0.12 | +1.83 | 3 | 0.1 |
| 2025/02/18 | 18.95 | +0.2 | +1.07 | 2,630 | 4,946.15 | 447 | 17 | 839.69 | 16.98 | 842.24 | 17.03 | +2.54 | +56.94 | 0 | 0 |
| 2025/02/17 | 18.75 | +0.2 | +1.08 | 2,496 | 4,652.14 | 616 | 24.68 | 1,146.94 | 24.65 | 1,148.97 | 24.7 | +2.02 | +32.87 | 0 | 0 |
| 2025/02/14 | 18.55 | +0.2 | +1.09 | 2,144 | 3,955.44 | 561 | 26.17 | 1,031.97 | 26.09 | 1,032.3 | 26.1 | +0.33 | +5.88 | 0 | 0 |
| 2025/02/13 | 18.35 | +0.25 | +1.38 | 3,161 | 5,794.53 | 437 | 13.83 | 799.64 | 13.8 | 802.51 | 13.85 | +2.87 | +65.56 | 0 | 0 |
| 2025/02/12 | 18.1 | +0.3 | +1.69 | 2,746 | 4,986.66 | 641 | 23.34 | 1,160.27 | 23.27 | 1,164.85 | 23.36 | +4.58 | +71.45 | 0 | 0 |
| 2025/02/11 | 17.8 | -0.25 | -1.39 | 2,901 | 5,210.44 | 880 | 30.33 | 1,583.22 | 30.39 | 1,582.48 | 30.37 | -0.74 | -8.41 | 0 | 0 |
| 2025/02/10 | 18.05 | -0.15 | -0.82 | 1,618 | 2,918.66 | 409 | 25.28 | 737.55 | 25.27 | 737.89 | 25.28 | +0.34 | +8.44 | 0 | 0 |
| 2025/02/07 | 18.2 | -0.25 | -1.36 | 2,024 | 3,697.28 | 431 | 21.3 | 787.67 | 21.3 | 787.79 | 21.31 | +0.12 | +2.9 | 0 | 0 |
| 2025/02/06 | 18.45 | +0.25 | +1.37 | 1,821 | 3,345.69 | 463 | 25.43 | 850.35 | 25.42 | 850.09 | 25.41 | -0.27 | -5.72 | 0 | 0 |
| 2025/02/05 | 18.2 | +0.65 | +3.7 | 3,347 | 6,066.33 | 410 | 12.25 | 738.82 | 12.18 | 745.07 | 12.28 | +6.25 | +152.44 | 0 | 0 |
| 2025/02/04 | 17.55 | -0.2 | -1.13 | 2,295 | 4,049.77 | 824 | 35.9 | 1,452.87 | 35.88 | 1,455.87 | 35.95 | +3 | +36.47 | 0 | 0 |
| 2025/02/03 | 17.75 | -0.25 | -1.39 | 3,798 | 6,662.55 | 1,832 | 48.24 | 3,207.9 | 48.15 | 3,216.88 | 48.28 | +8.98 | +49.02 | 0 | 0 |
| 2025/01/22 | 18 | +0.3 | +1.69 | 1,984 | 3,547.73 | 320 | 16.13 | 569.71 | 16.06 | 572.2 | 16.13 | +2.49 | +77.81 | 0 | 0 |
| 2025/01/21 | 17.7 | -0.35 | -1.94 | 2,967 | 5,314.01 | 725 | 24.43 | 1,304.72 | 24.55 | 1,302.99 | 24.52 | -1.73 | -23.86 | 0 | 0 |
| 2025/01/20 | 18.05 | +0.05 | +0.28 | 1,304 | 2,351.77 | 272 | 20.86 | 489.92 | 20.83 | 491.13 | 20.88 | +1.21 | +44.49 | 0 | 0 |
| 2025/01/17 | 18 | +0 | +0 | 1,713 | 3,091.67 | 335 | 19.56 | 604.77 | 19.56 | 604.62 | 19.56 | -0.14 | -4.33 | 3 | 0.18 |
| 2025/01/16 | 18 | +0.05 | +0.28 | 2,137 | 3,872.3 | 623 | 29.15 | 1,129.54 | 29.17 | 1,128.85 | 29.15 | -0.69 | -11.08 | 0 | 0 |
| 2025/01/15 | 17.95 | -0.3 | -1.64 | 2,652 | 4,825.48 | 1,027 | 38.72 | 1,869.73 | 38.75 | 1,870.44 | 38.76 | +0.71 | +6.96 | 0 | 0 |
| 2025/01/14 | 18.25 | +0.05 | +0.27 | 3,291 | 5,959.83 | 1,224 | 37.2 | 2,213.99 | 37.15 | 2,224.43 | 37.32 | +10.44 | +85.25 | 0 | 0 |
| 2025/01/13 | 18.2 | +0.15 | +0.83 | 7,121 | 12,806.68 | 2,698 | 37.89 | 4,827.67 | 37.7 | 4,836.5 | 37.77 | +8.83 | +32.73 | 0 | 0 |
| 2025/01/10 | 18.05 | -0.55 | -2.96 | 4,394 | 8,021.71 | 1,008 | 22.94 | 1,843.65 | 22.98 | 1,851.65 | 23.08 | +8 | +79.37 | 0 | 0 |
| 2025/01/09 | 18.6 | -0.6 | -3.12 | 2,598 | 4,901.26 | 589 | 22.67 | 1,114.98 | 22.75 | 1,114.79 | 22.74 | -0.2 | -3.4 | 0 | 0 |
| 2025/01/08 | 19.2 | +0.45 | +2.4 | 3,437 | 6,528.18 | 953 | 27.73 | 1,802.88 | 27.62 | 1,807.03 | 27.68 | +4.15 | +43.55 | 1 | 0.03 |
| 2025/01/07 | 18.75 | -0.3 | -1.57 | 3,268 | 6,209.98 | 1,269 | 38.83 | 2,416.91 | 38.92 | 2,420.11 | 38.97 | +3.21 | +25.3 | 0 | 0 |
| 2025/01/06 | 19.05 | +0.65 | +3.53 | 3,583 | 6,765.31 | 440 | 12.28 | 825.1 | 12.2 | 828.88 | 12.25 | +3.79 | +86.02 | 0 | 0 |
| 2025/01/03 | 18.4 | -0.2 | -1.08 | 1,848 | 3,417.94 | 408 | 22.08 | 756.43 | 22.13 | 755.99 | 22.12 | -0.44 | -10.78 | 0 | 0 |
| 2025/01/02 | 18.6 | +0.05 | +0.27 | 1,867 | 3,475.42 | 646 | 34.61 | 1,197.74 | 34.46 | 1,203.93 | 34.64 | +6.18 | +95.74 | 0 | 0 |
| 2024/12/31 | 18.55 | -0.15 | -0.8 | 1,541 | 2,860.31 | 306 | 19.86 | 567.92 | 19.86 | 568.25 | 19.87 | +0.34 | +10.95 | 0 | 0 |
| 2024/12/30 | 18.7 | -0.4 | -2.09 | 1,621 | 3,054.37 | 190 | 11.72 | 357.81 | 11.71 | 358.2 | 11.73 | +0.4 | +20.79 | 0 | 0 |
| 2024/12/27 | 19.1 | -0.1 | -0.52 | 1,468 | 2,802.53 | 293 | 19.96 | 559.47 | 19.96 | 560.41 | 20 | +0.94 | +32.25 | 0 | 0 |
| 2024/12/26 | 19.2 | -0.1 | -0.52 | 1,840 | 3,547.18 | 590 | 32.06 | 1,138.4 | 32.09 | 1,137.83 | 32.08 | -0.57 | -9.75 | 0 | 0 |
| 2024/12/25 | 19.3 | +0.3 | +1.58 | 2,119 | 4,071.99 | 581 | 27.42 | 1,116.1 | 27.41 | 1,116.89 | 27.43 | +0.79 | +13.6 | 0 | 0 |
| 2024/12/24 | 19 | -0.15 | -0.78 | 1,878 | 3,590.86 | 496 | 26.4 | 949.25 | 26.44 | 947.73 | 26.39 | -1.52 | -30.75 | 0 | 0 |
| 2024/12/23 | 19.15 | +0 | +0 | 2,054 | 3,956.65 | 498 | 24.25 | 960.08 | 24.26 | 959.9 | 24.26 | -0.18 | -3.61 | 0 | 0 |
| 2024/12/20 | 19.15 | +0.5 | +2.68 | 5,696 | 10,901.17 | 2,031 | 35.65 | 3,881.95 | 35.61 | 3,888.31 | 35.67 | +6.36 | +31.29 | 5 | 0.09 |
| 2024/12/19 | 18.65 | -0.15 | -0.8 | 2,438 | 4,505.29 | 742 | 30.43 | 1,369.49 | 30.4 | 1,372.74 | 30.47 | +3.25 | +43.8 | 0 | 0 |
| 2024/12/18 | 18.8 | -0.1 | -0.53 | 2,233 | 4,195.83 | 809 | 36.23 | 1,516.75 | 36.15 | 1,520.14 | 36.23 | +3.4 | +41.97 | 1 | 0.04 |
| 2024/12/17 | 18.9 | +0.15 | +0.8 | 1,656 | 3,127.96 | 415 | 25.06 | 782.66 | 25.02 | 784.68 | 25.09 | +2.02 | +48.67 | 0 | 0 |
| 2024/12/16 | 18.75 | +0 | +0 | 2,066 | 3,873.68 | 455 | 22.02 | 853.34 | 22.03 | 855.33 | 22.08 | +2 | +43.85 | 0 | 0 |
| 2024/12/13 | 18.75 | -0.55 | -2.85 | 3,798 | 7,200.2 | 764 | 20.12 | 1,450.65 | 20.15 | 1,451.12 | 20.15 | +0.46 | +6.02 | 0 | 0 |
| 2024/12/12 | 19.3 | +0.2 | +1.05 | 3,013 | 5,865.51 | 1,156 | 38.37 | 2,247.49 | 38.32 | 2,250.11 | 38.36 | +2.62 | +22.66 | 0 | 0 |
| 2024/12/11 | 19.1 | +0 | +0 | 2,297 | 4,405.9 | 303 | 13.19 | 579.35 | 13.15 | 581.07 | 13.19 | +1.72 | +56.77 | 0 | 0 |
| 2024/12/10 | 19.1 | -0.2 | -1.04 | 3,232 | 6,214.44 | 928 | 28.72 | 1,787.38 | 28.76 | 1,786.18 | 28.74 | -1.2 | -12.88 | 0 | 0 |
| 2024/12/09 | 19.3 | -0.45 | -2.28 | 4,300 | 8,353.35 | 695 | 16.16 | 1,350.79 | 16.17 | 1,352.32 | 16.19 | +1.53 | +22.09 | 0 | 0 |
| 2024/12/06 | 19.75 | -0.25 | -1.25 | 3,160 | 6,302.08 | 871 | 27.56 | 1,738.64 | 27.59 | 1,735.56 | 27.54 | -3.08 | -35.42 | 0 | 0 |
| 2024/12/05 | 20 | +0.15 | +0.76 | 5,305 | 10,694.56 | 1,781 | 33.57 | 3,591.06 | 33.58 | 3,591.49 | 33.58 | +0.43 | +2.41 | 0 | 0 |
| 2024/12/04 | 19.85 | +0.15 | +0.76 | 2,507 | 4,961.34 | 652 | 26.01 | 1,287.64 | 25.95 | 1,291.78 | 26.04 | +4.14 | +63.5 | 0 | 0 |
| 2024/12/03 | 19.7 | +0.2 | +1.03 | 1,642 | 3,239.48 | 327 | 19.91 | 644.2 | 19.89 | 645.38 | 19.92 | +1.19 | +36.24 | 0 | 0 |
| 2024/12/02 | 19.5 | -0.05 | -0.26 | 1,726 | 3,377.61 | 341 | 19.76 | 668.75 | 19.8 | 667.98 | 19.78 | -0.77 | -22.43 | 0 | 0 |
| 2024/11/29 | 19.55 | +0.1 | +0.51 | 3,065 | 5,954.56 | 1,781 | 58.1 | 3,591.06 | 60.31 | 3,591.49 | 60.31 | +0.43 | +2.41 | 0 | 0 |
| 2024/11/28 | 19.45 | -0.65 | -3.23 | 4,159 | 8,167.07 | 1,034 | 24.86 | 2,032.4 | 24.89 | 2,039.12 | 24.97 | +6.72 | +64.99 | 0 | 0 |
| 2024/11/27 | 20.1 | -0.45 | -2.19 | 4,875 | 9,896.53 | 1,594 | 32.7 | 3,246.86 | 32.81 | 3,251.13 | 32.85 | +4.26 | +26.76 | 0 | 0 |
| 2024/11/26 | 20.55 | +0.05 | +0.24 | 3,507 | 7,198 | 717 | 20.45 | 1,467.46 | 20.39 | 1,470.46 | 20.43 | +3 | +41.84 | 1 | 0.03 |
| 2024/11/25 | 20.5 | +0.5 | +2.5 | 5,836 | 11,886.26 | 1,438 | 24.64 | 2,918.44 | 24.55 | 2,926.28 | 24.62 | +7.83 | +54.49 | 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。
