2379
567
TWD+12.00 (2.16%)
2026.05.20收盤
瑞昱－現股當沖
瑞昱最新現股當沖狀況
整理瑞昱最新(2026/04/24) 當沖狀況。整體成交張數為1,040張，佔整體市場成交張數的27.93%。當日現股當沖之總損益為+277萬元、每張平均損益則為+2,665元。
開盤價
564
收盤價
567
當日範圍
556 - 572
成交張數
3,379
開盤價(昨)
565
收盤價(昨)
555
昨日範圍
552 - 583
成交張數(昨)
5,178
成交金額
19.10億
成交金額(昨)
29.21億
52週範圍
445 - 592
發行股數
5億
市值
2923億
現股當沖－歷史逐日資訊
開盤價
564
收盤價
567
成交張數
3,379
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 | 539 | -3 | -0.55 | 3,724 | 199,788.81 | 1,040 | 27.93 | 55,736.8 | 27.9 | 56,014 | 28.04 | +277.2 | +2,665.38 | 0 | 0 |
| 2026/04/23 | 542 | -25 | -4.41 | 6,630 | 362,532.16 | 1,989 | 30 | 108,874.5 | 30.03 | 108,917.4 | 30.04 | +42.9 | +215.69 | 1 | 0.02 |
| 2026/04/22 | 567 | +16 | +2.9 | 3,949 | 221,978.5 | 734 | 18.59 | 40,924.1 | 18.44 | 41,162.7 | 18.54 | +238.6 | +3,250.68 | 0 | 0 |
| 2026/04/21 | 551 | +13 | +2.42 | 4,524 | 249,636.16 | 706 | 15.61 | 38,702 | 15.5 | 39,118.6 | 15.67 | +416.6 | +5,900.85 | 1 | 0.02 |
| 2026/04/20 | 538 | +7 | +1.32 | 4,707 | 253,425.05 | 832 | 17.68 | 44,796.4 | 17.68 | 44,807.3 | 17.68 | +10.9 | +131.01 | 0 | 0 |
| 2026/04/17 | 531 | -9 | -1.67 | 3,345 | 177,996.34 | 478 | 14.29 | 25,446.2 | 14.3 | 25,440.9 | 14.29 | -5.3 | -110.88 | 0 | 0 |
| 2026/04/16 | 540 | +15 | +2.86 | 5,861 | 313,638.5 | 914 | 15.6 | 48,811.9 | 15.56 | 49,046.2 | 15.64 | +234.3 | +2,563.46 | 1 | 0.02 |
| 2026/04/15 | 525 | +1 | +0.19 | 3,760 | 197,600.56 | 426 | 11.33 | 22,396.4 | 11.33 | 22,409 | 11.34 | +12.6 | +295.77 | 0 | 0 |
| 2026/04/14 | 524 | -1 | -0.19 | 2,925 | 152,855.56 | 853 | 29.16 | 44,473.6 | 29.1 | 44,576.9 | 29.16 | +103.3 | +1,211.02 | 0 | 0 |
| 2026/04/13 | 525 | +17 | +3.35 | 3,844 | 198,842.99 | 711 | 18.5 | 36,254.1 | 18.23 | 36,700.7 | 18.46 | +446.6 | +6,281.29 | 0 | 0 |
| 2026/04/10 | 508 | -4 | -0.78 | 2,425 | 123,438.08 | 364 | 15.01 | 18,525.9 | 15.01 | 18,550 | 15.03 | +24.1 | +662.09 | 0 | 0 |
| 2026/04/09 | 512 | +7 | +1.39 | 3,005 | 152,770.02 | 378 | 12.58 | 19,139.9 | 12.53 | 19,238.2 | 12.59 | +98.3 | +2,600.53 | 0 | 0 |
| 2026/04/08 | 505 | +6 | +1.2 | 2,766 | 139,799.62 | 543 | 19.63 | 27,429 | 19.62 | 27,454.8 | 19.64 | +25.8 | +475.14 | 0 | 0 |
| 2026/04/07 | 499 | +11 | +2.25 | 2,523 | 125,733.29 | 535 | 21.21 | 26,560.35 | 21.12 | 26,688 | 21.23 | +127.65 | +2,385.98 | 0 | 0 |
| 2026/04/02 | 488 | +3.5 | +0.72 | 2,417 | 118,047.14 | 423 | 17.5 | 20,655.2 | 17.5 | 20,670.6 | 17.51 | +15.4 | +364.07 | 0 | 0 |
| 2026/04/01 | 484.5 | +6.5 | +1.36 | 2,540 | 123,210.15 | 485 | 19.09 | 23,508.2 | 19.08 | 23,586.2 | 19.14 | +78 | +1,608.25 | 0 | 0 |
| 2026/03/31 | 478 | -10 | -2.05 | 4,171 | 200,673.74 | 1,034 | 24.79 | 49,688.2 | 24.76 | 49,907.7 | 24.87 | +219.5 | +2,122.82 | 0 | 0 |
| 2026/03/30 | 488 | -6.5 | -1.31 | 2,807 | 137,014.51 | 1,091 | 38.86 | 53,184.6 | 38.82 | 53,210.65 | 38.84 | +26.05 | +238.77 | 0 | 0 |
| 2026/03/27 | 494.5 | +5.5 | +1.12 | 2,943 | 144,886.13 | 582 | 19.77 | 28,567.4 | 19.72 | 28,674.4 | 19.79 | +107 | +1,838.49 | 0 | 0 |
| 2026/03/26 | 489 | +0 | +0 | 2,012 | 98,717.01 | 348 | 17.3 | 17,061.15 | 17.28 | 17,072.85 | 17.29 | +11.7 | +336.21 | 1 | 0.05 |
| 2026/03/25 | 489 | +8.5 | +1.77 | 3,045 | 148,506.66 | 700 | 22.99 | 34,123.2 | 22.98 | 34,124 | 22.98 | +0.8 | +11.43 | 0 | 0 |
| 2026/03/24 | 480.5 | +11 | +2.34 | 1,969 | 94,614.44 | 289 | 14.68 | 13,856.05 | 14.64 | 13,908.7 | 14.7 | +52.65 | +1,821.8 | 0 | 0 |
| 2026/03/23 | 469.5 | -10 | -2.09 | 3,351 | 158,360.1 | 802 | 23.93 | 37,969.95 | 23.98 | 37,965.3 | 23.97 | -4.65 | -57.98 | 0 | 0 |
| 2026/03/20 | 479.5 | +3 | +0.63 | 14,309 | 685,639.2 | 651 | 4.55 | 31,007.4 | 4.52 | 31,164.65 | 4.55 | +157.25 | +2,415.51 | 0 | 0 |
| 2026/03/19 | 476.5 | -5.5 | -1.14 | 2,813 | 134,138.61 | 672 | 23.89 | 32,082.6 | 23.92 | 32,034.55 | 23.88 | -48.05 | -715.03 | 0 | 0 |
| 2026/03/18 | 482 | +2 | +0.42 | 2,620 | 126,155.21 | 630 | 24.05 | 30,300.2 | 24.02 | 30,333.9 | 24.04 | +33.7 | +534.92 | 0 | 0 |
| 2026/03/17 | 480 | +0 | +0 | 2,442 | 117,404.16 | 370 | 15.15 | 17,791.5 | 15.15 | 17,804.1 | 15.16 | +12.6 | +340.54 | 0 | 0 |
| 2026/03/16 | 480 | +10 | +2.13 | 2,297 | 109,591.96 | 507 | 22.07 | 24,137.1 | 22.02 | 24,216.8 | 22.1 | +79.7 | +1,571.99 | 0 | 0 |
| 2026/03/13 | 470 | -3 | -0.63 | 1,682 | 79,067.02 | 441 | 26.22 | 20,719.3 | 26.2 | 20,734.55 | 26.22 | +15.25 | +345.8 | 0 | 0 |
| 2026/03/12 | 473 | -1 | -0.21 | 3,140 | 148,135.81 | 752 | 23.95 | 35,452.65 | 23.93 | 35,509.8 | 23.97 | +57.15 | +759.97 | 3 | 0.1 |
| 2026/03/11 | 474 | +14 | +3.04 | 4,155 | 196,566.78 | 630 | 15.16 | 29,570.65 | 15.04 | 29,783.6 | 15.15 | +212.95 | +3,380.16 | 0 | 0 |
| 2026/03/10 | 460 | -24 | -4.96 | 5,511 | 254,444.26 | 1,508 | 27.36 | 69,699.35 | 27.39 | 69,836.75 | 27.45 | +137.4 | +911.14 | 3 | 0.05 |
| 2026/03/09 | 484 | +21 | +4.54 | 6,139 | 284,981.57 | 1,841 | 29.99 | 84,529.95 | 29.66 | 85,328.8 | 29.94 | +798.85 | +4,339.22 | 0 | 0 |
| 2026/03/06 | 463 | +7 | +1.54 | 1,814 | 83,770.48 | 401 | 22.1 | 18,470.85 | 22.05 | 18,527.1 | 22.12 | +56.25 | +1,402.74 | 0 | 0 |
| 2026/03/05 | 456 | +11 | +2.47 | 4,408 | 201,179.7 | 468 | 10.62 | 21,352.85 | 10.61 | 21,363.25 | 10.62 | +10.4 | +222.22 | 1 | 0.02 |
| 2026/03/04 | 445 | -18 | -3.89 | 4,367 | 196,148.38 | 1,255 | 28.74 | 56,321.45 | 28.71 | 56,480.15 | 28.79 | +158.7 | +1,264.54 | 0 | 0 |
| 2026/03/03 | 463 | -14.5 | -3.04 | 3,391 | 158,626.19 | 663 | 19.55 | 31,037.7 | 19.57 | 31,108.9 | 19.61 | +71.2 | +1,073.91 | 1 | 0.03 |
| 2026/03/02 | 477.5 | -4 | -0.83 | 3,127 | 149,092.13 | 585 | 18.71 | 27,881.85 | 18.7 | 27,900.05 | 18.71 | +18.2 | +311.11 | 1 | 0.03 |
| 2026/02/26 | 481.5 | +7 | +1.48 | 5,131 | 246,321.98 | 865 | 16.86 | 41,414.1 | 16.81 | 41,556.95 | 16.87 | +142.85 | +1,651.45 | 0 | 0 |
| 2026/02/25 | 474.5 | -0.5 | -0.11 | 2,842 | 135,261.99 | 475 | 16.72 | 22,627.4 | 16.73 | 22,616.2 | 16.72 | -11.2 | -235.79 | 3 | 0.11 |
| 2026/02/24 | 475 | -1 | -0.21 | 3,208 | 152,861.71 | 516 | 16.08 | 24,573.2 | 16.08 | 24,606.7 | 16.1 | +33.5 | +649.22 | 1 | 0.03 |
| 2026/02/23 | 476 | +0 | +0 | 5,599 | 266,871.2 | 1,150 | 20.54 | 54,755.7 | 20.52 | 55,296.1 | 20.72 | +540.4 | +4,699.13 | 1 | 0.02 |
| 2026/02/11 | 476 | -2.5 | -0.52 | 2,458 | 116,827.44 | 477 | 19.41 | 22,634.3 | 19.37 | 22,698.8 | 19.43 | +64.5 | +1,352.2 | 0 | 0 |
| 2026/02/10 | 478.5 | +8 | +1.7 | 1,775 | 84,592.65 | 284 | 16 | 13,477.1 | 15.93 | 13,530.15 | 15.99 | +53.05 | +1,867.96 | 3 | 0.17 |
| 2026/02/09 | 470.5 | -2 | -0.42 | 2,895 | 136,850.19 | 934 | 32.26 | 44,093.9 | 32.22 | 44,199.7 | 32.3 | +105.8 | +1,132.76 | 3 | 0.1 |
| 2026/02/06 | 472.5 | +9.5 | +2.05 | 3,967 | 185,631.35 | 1,002 | 25.26 | 46,570.9 | 25.09 | 46,891.6 | 25.26 | +320.7 | +3,200.6 | 0 | 0 |
| 2026/02/05 | 463 | -13 | -2.73 | 5,454 | 255,130.18 | 989 | 18.13 | 46,314.95 | 18.15 | 46,325 | 18.16 | +10.05 | +101.62 | 0 | 0 |
| 2026/02/04 | 476 | -11 | -2.26 | 4,339 | 207,595.45 | 892 | 20.56 | 42,667.4 | 20.55 | 42,727.45 | 20.58 | +60.05 | +673.21 | 0 | 0 |
| 2026/02/03 | 487 | +12 | +2.53 | 3,426 | 166,759.54 | 588 | 17.16 | 28,512.6 | 17.1 | 28,618.65 | 17.16 | +106.05 | +1,803.57 | 0 | 0 |
| 2026/02/02 | 475 | -8.5 | -1.76 | 3,327 | 158,130.35 | 743 | 22.33 | 35,295.8 | 22.32 | 35,342.1 | 22.35 | +46.3 | +623.15 | 0 | 0 |
| 2026/01/30 | 483.5 | -27.5 | -5.38 | 6,751 | 330,190.87 | 1,481 | 21.94 | 72,602.75 | 21.99 | 72,736.85 | 22.03 | +134.1 | +905.47 | 0 | 0 |
| 2026/01/29 | 511 | -14 | -2.67 | 7,827 | 390,431.08 | 3,565 | 45.55 | 177,259.55 | 45.4 | 178,940.7 | 45.83 | +1,681.15 | +4,715.71 | 6 | 0.08 |
| 2026/01/28 | 525 | -5 | -0.94 | 2,792 | 146,203.69 | 830 | 29.73 | 43,456.3 | 29.72 | 43,550.1 | 29.79 | +93.8 | +1,130.12 | 1 | 0.04 |
| 2026/01/27 | 530 | +13 | +2.51 | 3,537 | 186,298.11 | 836 | 23.63 | 43,849.9 | 23.54 | 44,045.5 | 23.64 | +195.6 | +2,339.71 | 0 | 0 |
| 2026/01/26 | 517 | +10 | +1.97 | 2,713 | 139,314.67 | 731 | 26.94 | 37,219.3 | 26.72 | 37,567.6 | 26.97 | +348.3 | +4,764.71 | 0 | 0 |
| 2026/01/23 | 507 | -6 | -1.17 | 3,084 | 157,281.08 | 704 | 22.83 | 35,884 | 22.82 | 35,950.6 | 22.86 | +66.6 | +946.02 | 0 | 0 |
| 2026/01/22 | 513 | +11 | +2.19 | 1,852 | 94,775.02 | 414 | 22.36 | 21,202.9 | 22.37 | 21,187.4 | 22.36 | -15.5 | -374.4 | 0 | 0 |
| 2026/01/21 | 502 | -15 | -2.9 | 2,816 | 142,377.4 | 622 | 22.09 | 31,457.4 | 22.09 | 31,502 | 22.13 | +44.6 | +717.04 | 0 | 0 |
| 2026/01/20 | 517 | +2 | +0.39 | 2,454 | 126,994.29 | 577 | 23.52 | 29,836.9 | 23.49 | 29,889.9 | 23.54 | +53 | +918.54 | 0 | 0 |
| 2026/01/19 | 515 | +6 | +1.18 | 3,767 | 193,332.25 | 652 | 17.31 | 33,279.1 | 17.21 | 33,474.8 | 17.31 | +195.7 | +3,001.53 | 0 | 0 |
| 2026/01/16 | 509 | -4 | -0.78 | 3,355 | 170,784.98 | 541 | 16.12 | 27,631.2 | 16.18 | 27,600.7 | 16.16 | -30.5 | -563.77 | 0 | 0 |
| 2026/01/15 | 513 | -19 | -3.57 | 6,556 | 337,391.73 | 1,607 | 24.51 | 82,713.9 | 24.52 | 83,088.4 | 24.63 | +374.5 | +2,330.43 | 2 | 0.03 |
| 2026/01/14 | 532 | -44 | -7.64 | 9,231 | 494,863.53 | 2,768 | 29.99 | 148,326.5 | 29.97 | 148,968.3 | 30.1 | +641.8 | +2,318.64 | 8 | 0.09 |
| 2026/01/13 | 576 | +37 | +6.86 | 16,569 | 969,927.31 | 6,545 | 39.5 | 384,324.6 | 39.62 | 383,593.2 | 39.55 | -731.4 | -1,117.49 | 5 | 0.03 |
| 2026/01/12 | 539 | +29 | +5.69 | 4,500 | 241,641.63 | 1,287 | 28.6 | 69,101.8 | 28.6 | 69,146.5 | 28.62 | +44.7 | +347.32 | 0 | 0 |
| 2026/01/09 | 510 | -19 | -3.59 | 2,962 | 151,606.47 | 1,056 | 35.66 | 53,997.8 | 35.62 | 54,089.1 | 35.68 | +91.3 | +864.58 | 0 | 0 |
| 2026/01/08 | 529 | -1 | -0.19 | 2,753 | 145,631.18 | 743 | 26.98 | 39,327.3 | 27 | 39,286.8 | 26.98 | -40.5 | -545.09 | 0 | 0 |
| 2026/01/07 | 530 | +18 | +3.52 | 2,931 | 154,282.37 | 644 | 21.97 | 33,839.1 | 21.93 | 33,914.6 | 21.98 | +75.5 | +1,172.36 | 0 | 0 |
| 2026/01/06 | 512 | +18.5 | +3.75 | 2,860 | 145,361.55 | 646 | 22.59 | 32,675.35 | 22.48 | 32,904.6 | 22.64 | +229.25 | +3,548.76 | 1 | 0.03 |
| 2026/01/05 | 493.5 | +6 | +1.23 | 2,449 | 120,914.24 | 437 | 17.84 | 21,516.6 | 17.79 | 21,581.25 | 17.85 | +64.65 | +1,479.41 | 0 | 0 |
| 2026/01/02 | 487.5 | -1.5 | -0.31 | 3,521 | 172,889.71 | 662 | 18.8 | 32,557.65 | 18.83 | 32,579.95 | 18.84 | +22.3 | +336.86 | 1 | 0.03 |
| 2025/12/31 | 489 | +8 | +1.66 | 1,206 | 58,865.92 | 168 | 13.93 | 8,191.55 | 13.92 | 8,185.55 | 13.91 | -6 | -357.14 | 0 | 0 |
| 2025/12/30 | 481 | -3 | -0.62 | 1,028 | 49,547.02 | 306 | 29.77 | 14,742.2 | 29.75 | 14,753.45 | 29.78 | +11.25 | +367.65 | 0 | 0 |
| 2025/12/29 | 484 | -1.5 | -0.31 | 27,341 | 1,391,141.44 | 259 | 0.95 | 12,564.2 | 0.9 | 12,564.75 | 0.9 | +0.55 | +21.24 | 0 | 0 |
| 2025/12/26 | 485.5 | -5 | -1.02 | 1,557 | 75,813.7 | 160 | 10.27 | 7,791 | 10.28 | 7,800.8 | 10.29 | +9.8 | +612.5 | -- | -- |
| 2025/12/19 | 497 | -10 | -1.97 | 3,309 | 165,188.82 | 647 | 19.55 | 32,363.1 | 19.59 | 32,324.9 | 19.57 | -38.2 | -590.42 | -- | -- |
| 2025/12/18 | 507 | -7 | -1.36 | 2,076 | 105,735.35 | 345 | 16.62 | 17,586 | 16.63 | 17,610.6 | 16.66 | +24.6 | +713.04 | -- | -- |
| 2025/12/17 | 514 | +0 | +0 | 2,352 | 120,955.82 | 379 | 16.11 | 19,521.3 | 16.14 | 19,511.3 | 16.13 | -10 | -263.85 | -- | -- |
| 2025/12/16 | 514 | -13 | -2.47 | 1,877 | 96,769.51 | 414 | 22.06 | 21,350.6 | 22.06 | 21,393.7 | 22.11 | +43.1 | +1,041.06 | -- | -- |
| 2025/12/15 | 527 | -1 | -0.19 | 1,542 | 81,056.74 | 367 | 23.8 | 19,251.1 | 23.75 | 19,303.3 | 23.81 | +52.2 | +1,422.34 | -- | -- |
| 2025/11/26 | 521 | +10 | +1.96 | 2,524 | 132,396.32 | 474 | 18.52 | 24,430.3 | 18.45 | 24,563.7 | 18.55 | +133.4 | +2,814.35 | -- | -- |
| 2025/11/25 | 511 | +3 | +0.59 | 2,225 | 113,272.87 | 447 | 20.09 | 22,678.2 | 20.02 | 22,767.1 | 20.1 | +88.9 | +1,988.81 | -- | -- |
| 2025/11/24 | 508 | +10 | +2.01 | 5,880 | 296,710.66 | 1,791 | 30.46 | 90,026.7 | 30.34 | 90,708.4 | 30.57 | +681.7 | +3,806.25 | -- | -- |
| 2025/11/21 | 498 | +1.5 | +0.3 | 2,331 | 115,759.72 | 287 | 12.31 | 14,199.8 | 12.27 | 14,267.5 | 12.33 | +67.7 | +2,358.89 | -- | -- |
| 2025/11/20 | 496.5 | +8 | +1.64 | 1,688 | 83,449.1 | 505 | 29.91 | 24,899.45 | 29.84 | 25,004.1 | 29.96 | +104.65 | +2,072.28 | -- | -- |
| 2025/11/19 | 488.5 | -5 | -1.01 | 2,192 | 107,180.95 | 523 | 23.86 | 25,545.85 | 23.83 | 25,603.9 | 23.89 | +58.05 | +1,109.94 | -- | -- |
| 2025/11/18 | 493.5 | -4 | -0.8 | 2,614 | 129,194.43 | 670 | 25.63 | 33,076 | 25.6 | 33,150.35 | 25.66 | +74.35 | +1,109.7 | -- | -- |
| 2025/11/17 | 497.5 | -5.5 | -1.09 | 1,970 | 98,484.63 | 351 | 17.82 | 17,548.2 | 17.82 | 17,546.55 | 17.82 | -1.65 | -47.01 | -- | -- |
| 2025/11/14 | 503 | +7 | +1.41 | 2,747 | 138,657.53 | 774 | 28.17 | 38,975.7 | 28.11 | 39,080.05 | 28.18 | +104.35 | +1,348.19 | -- | -- |
| 2025/11/13 | 496 | -0.5 | -0.1 | 1,823 | 90,427.36 | 414 | 22.71 | 20,431.7 | 22.59 | 20,538.5 | 22.71 | +106.8 | +2,579.71 | -- | -- |
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。
