2489
42.55
TWD+1.05 (2.53%)
2026.05.20收盤
瑞軒－現股當沖
瑞軒最新現股當沖狀況
整理瑞軒最新(2026/04/14) 當沖狀況。整體成交張數為44,990張，佔整體市場成交張數的48.08%。當日現股當沖之總損益為+500萬元、每張平均損益則為+111元。
開盤價
41.55
收盤價
42.55
當日範圍
40.55 - 44
成交張數
66,609
開盤價(昨)
39.75
收盤價(昨)
41.5
昨日範圍
39.5 - 42.65
成交張數(昨)
33,625
成交金額
28.40億
成交金額(昨)
13.79億
52週範圍
13.05 - 47.7
發行股數
6億
市值
260億
現股當沖－歷史逐日資訊
開盤價
41.55
收盤價
42.55
成交張數
66,609
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(%) | ||||||
| 2026/04/14 | 45.7 | -2 | -4.19 | 93,579 | 426,948.01 | 44,990 | 48.08 | 205,452.01 | 48.12 | 205,951.67 | 48.24 | +499.66 | +111.06 | 112 | 0.12 |
| 2026/04/13 | 47.7 | +2.4 | +5.3 | 167,988 | 808,968.17 | 108,839 | 64.79 | 525,470.04 | 64.96 | 523,857.65 | 64.76 | -1,612.39 | -148.14 | 151 | 0.09 |
| 2026/04/10 | 45.3 | +2.55 | +5.96 | 226,976 | 999,132 | 157,296 | 69.3 | 692,074.9 | 69.27 | 696,357.43 | 69.7 | +4,282.53 | +272.26 | 560 | 0.25 |
| 2026/04/09 | 42.75 | +3.85 | +9.9 | 63,672 | 268,440.11 | 21,837 | 34.3 | 91,665.09 | 34.15 | 92,078.42 | 34.3 | +413.33 | +189.28 | 68 | 0.11 |
| 2026/04/08 | 38.9 | +3.5 | +9.89 | 34,718 | 134,625.11 | 10,861 | 31.28 | 42,122.06 | 31.29 | 42,131.98 | 31.3 | +9.92 | +9.13 | 63 | 0.18 |
| 2026/04/07 | 35.4 | +3.2 | +9.94 | 59,321 | 207,519.75 | 22,508 | 37.94 | 78,285.29 | 37.72 | 78,597.26 | 37.87 | +311.96 | +138.6 | 51 | 0.09 |
| 2026/04/02 | 32.2 | -1.2 | -3.59 | 50,918 | 168,246.24 | 30,698 | 60.29 | 101,429.62 | 60.29 | 101,506.49 | 60.33 | +76.87 | +25.04 | 54 | 0.11 |
| 2026/04/01 | 33.4 | +2.15 | +6.88 | 53,628 | 180,503.82 | 29,734 | 55.45 | 99,834.13 | 55.31 | 100,084.12 | 55.45 | +249.99 | +84.07 | 98 | 0.18 |
| 2026/03/31 | 31.25 | -1.45 | -4.43 | 59,392 | 190,844.63 | 33,419 | 56.27 | 107,386.52 | 56.27 | 107,720.04 | 56.44 | +333.52 | +99.8 | 98 | 0.17 |
| 2026/03/30 | 32.7 | -2.35 | -6.7 | 72,307 | 242,454.12 | 39,899 | 55.18 | 134,013.57 | 55.27 | 133,885.64 | 55.22 | -127.94 | -32.06 | 99 | 0.14 |
| 2026/03/27 | 35.05 | +3.15 | +9.87 | 58,295 | 196,784.61 | 22,641 | 38.84 | 74,656.44 | 37.94 | 76,552.21 | 38.9 | +1,895.77 | +837.32 | 255 | 0.44 |
| 2026/03/26 | 31.9 | -0.7 | -2.15 | 72,323 | 226,580.87 | 31,777 | 43.94 | 99,152.13 | 43.76 | 100,046.5 | 44.15 | +894.37 | +281.45 | 780 | 1.08 |
| 2026/03/25 | 32.6 | +1.1 | +3.49 | 100,249 | 331,105.96 | 53,913 | 53.78 | 178,583.4 | 53.94 | 177,273.7 | 53.54 | -1,309.7 | -242.93 | 0 | 0 |
| 2026/03/24 | 31.5 | -3.3 | -9.48 | 92,689 | 307,753.08 | 36,097 | 38.94 | 121,846.66 | 39.59 | 119,997.38 | 38.99 | -1,849.29 | -512.31 | 0 | 0 |
| 2026/03/23 | 34.8 | -3.85 | -9.96 | 27,125 | 94,756.3 | 9,341 | 34.44 | 32,609.14 | 34.41 | 32,650.88 | 34.46 | +41.74 | +44.68 | 0 | 0 |
| 2026/03/20 | 38.65 | -4.25 | -9.91 | 145,087 | 589,535.47 | 66,168 | 45.61 | 269,577.6 | 45.73 | 264,151.83 | 44.81 | -5,425.78 | -820 | 0 | 0 |
| 2026/03/19 | 42.9 | +3.9 | +10 | 23,086 | 96,577.53 | 4,063 | 17.6 | 16,753.12 | 17.35 | 17,099.13 | 17.71 | +346.01 | +851.62 | 7 | 0.03 |
| 2026/02/26 | 39.6 | +3.6 | +10 | 57,332 | 223,848.99 | 9,021 | 15.73 | 34,885.87 | 15.58 | 35,109.86 | 15.68 | +224 | +248.3 | 21 | 0.04 |
| 2026/02/25 | 36 | +3.25 | +9.92 | 15,019 | 54,068.54 | 403 | 2.68 | 1,450.8 | 2.68 | 1,450.8 | 2.68 | +0 | +0 | 0 | 0 |
| 2026/02/24 | 32.75 | +2.95 | +9.9 | 9,685 | 31,718.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/02/23 | 29.8 | +2.7 | +9.96 | 15,518 | 46,244.49 | 13 | 0.08 | 38.74 | 0.08 | 38.74 | 0.08 | +0 | +0 | 0 | 0 |
| 2026/02/11 | 27.1 | +1.9 | +7.54 | 96,537 | 256,354.99 | 37,558 | 38.91 | 98,640.48 | 38.48 | 99,797.9 | 38.93 | +1,157.41 | +308.17 | 124 | 0.13 |
| 2026/01/27 | 23.55 | -0.65 | -2.69 | 64,508 | 153,648.11 | 35,337 | 54.78 | 84,348.62 | 54.9 | 84,504.09 | 55 | +155.47 | +44 | 40 | 0.06 |
| 2026/01/26 | 24.2 | +2.2 | +10 | 28,686 | 67,701.38 | 7,689 | 26.8 | 17,773.31 | 26.25 | 17,915.4 | 26.46 | +142.09 | +184.8 | 8 | 0.03 |
| 2026/01/23 | 22 | -1.15 | -4.97 | 95,842 | 218,602.99 | 44,402 | 46.33 | 101,067.56 | 46.23 | 101,506.79 | 46.43 | +439.23 | +98.92 | 53 | 0.06 |
| 2026/01/22 | 23.15 | +2.1 | +9.98 | 33,015 | 76,301.44 | 9,527 | 28.86 | 22,031.37 | 28.87 | 22,017.03 | 28.86 | -14.34 | -15.05 | 5 | 0.02 |
| 2026/01/21 | 21.05 | +1.9 | +9.92 | 34,663 | 72,407.95 | 12,871 | 37.13 | 26,895.51 | 37.14 | 26,796.39 | 37.01 | -99.11 | -77.01 | 0 | 0 |
| 2026/01/20 | 19.15 | +1.15 | +6.39 | 54,396 | 106,278.46 | 22,820 | 41.95 | 44,702.3 | 42.06 | 44,392.78 | 41.77 | -309.52 | -135.64 | 51 | 0.09 |
| 2026/01/19 | 18 | +1.6 | +9.76 | 17,201 | 30,373.28 | 4,470 | 25.99 | 7,761.77 | 25.55 | 7,848.23 | 25.84 | +86.45 | +193.41 | 8 | 0.05 |
| 2026/01/16 | 16.4 | +0.1 | +0.61 | 3,614 | 5,934.52 | 939 | 25.98 | 1,541.02 | 25.97 | 1,541.72 | 25.98 | +0.7 | +7.45 | 0 | 0 |
| 2026/01/15 | 16.3 | -0.15 | -0.91 | 3,558 | 5,776.43 | 926 | 26.03 | 1,501.51 | 25.99 | 1,507.04 | 26.09 | +5.53 | +59.67 | 0 | 0 |
| 2026/01/14 | 16.45 | +0.65 | +4.11 | 7,414 | 12,053.74 | 2,083 | 28.1 | 3,378.89 | 28.03 | 3,390.3 | 28.13 | +11.41 | +54.78 | 3 | 0.04 |
| 2026/01/13 | 15.8 | +0.05 | +0.32 | 4,015 | 6,302.68 | 919 | 22.89 | 1,440.64 | 22.86 | 1,446.56 | 22.95 | +5.92 | +64.36 | 10 | 0.25 |
| 2026/01/12 | 15.75 | +0.1 | +0.64 | 6,567 | 10,393.99 | 2,098 | 31.95 | 3,308.14 | 31.83 | 3,328.03 | 32.02 | +19.89 | +94.8 | 8 | 0.12 |
| 2026/01/09 | 15.65 | -0.15 | -0.95 | 5,254 | 8,194.02 | 1,491 | 28.38 | 2,324.26 | 28.37 | 2,333.59 | 28.48 | +9.32 | +62.54 | 2 | 0.04 |
| 2026/01/08 | 15.8 | -0.95 | -5.67 | 11,541 | 18,629.15 | 4,072 | 35.28 | 6,582.5 | 35.33 | 6,582.7 | 35.34 | +0.2 | +0.49 | 2 | 0.02 |
| 2026/01/07 | 16.75 | -0.55 | -3.18 | 35,699 | 61,725.42 | 18,094 | 50.68 | 31,332.61 | 50.76 | 31,209.58 | 50.56 | -123.03 | -68 | 54 | 0.15 |
| 2026/01/06 | 17.3 | +1.55 | +9.84 | 28,595 | 48,582.56 | 12,770 | 44.66 | 21,566.49 | 44.39 | 21,773.55 | 44.82 | +207.06 | +162.14 | 8 | 0.03 |
| 2026/01/05 | 15.75 | +0.35 | +2.27 | 9,144 | 14,483.8 | 2,710 | 29.64 | 4,296 | 29.66 | 4,292.79 | 29.64 | -3.21 | -11.85 | 1 | 0.01 |
| 2026/01/02 | 15.4 | +0.25 | +1.65 | 4,556 | 7,047.59 | 1,260 | 27.66 | 1,948.8 | 27.65 | 1,953.02 | 27.71 | +4.21 | +33.45 | 6 | 0.13 |
| 2025/12/31 | 15.15 | +0.15 | +1 | 4,510 | 6,869.46 | 1,026 | 22.75 | 1,560.88 | 22.72 | 1,561.4 | 22.73 | +0.52 | +5.07 | 22 | 0.49 |
| 2025/12/30 | 15 | +0.1 | +0.67 | 2,285 | 3,402.37 | 587 | 25.68 | 872.48 | 25.64 | 875.1 | 25.72 | +2.62 | +44.72 | 0 | 0 |
| 2025/12/29 | 14.9 | +0.3 | +2.05 | 4,292 | 6,413.04 | 1,310 | 30.52 | 1,947.28 | 30.36 | 1,960.75 | 30.57 | +13.47 | +102.82 | 0 | 0 |
| 2025/12/26 | 14.6 | +0 | +0 | 1,968 | 2,871.71 | 715 | 36.33 | 1,043.26 | 36.33 | 1,043.66 | 36.34 | +0.41 | +5.73 | -- | -- |
| 2025/12/19 | 14.75 | +0.2 | +1.37 | 1,433 | 2,112.88 | 269 | 18.77 | 396.17 | 18.75 | 396.03 | 18.74 | -0.14 | -5.02 | -- | -- |
| 2025/12/18 | 14.55 | -0.05 | -0.34 | 2,091 | 3,050.21 | 1,015 | 48.54 | 1,479.61 | 48.51 | 1,481.97 | 48.59 | +2.37 | +23.3 | -- | -- |
| 2025/12/17 | 14.6 | -0.2 | -1.35 | 3,636 | 5,364.23 | 1,700 | 46.76 | 2,517.99 | 46.94 | 2,512.55 | 46.84 | -5.43 | -31.97 | -- | -- |
| 2025/12/16 | 14.8 | -0.05 | -0.34 | 2,262 | 3,329.79 | 810 | 35.81 | 1,190.87 | 35.76 | 1,193.13 | 35.83 | +2.27 | +28.02 | -- | -- |
| 2025/12/15 | 14.85 | +0.45 | +3.12 | 2,652 | 3,898.86 | 405 | 15.27 | 589.77 | 15.13 | 594.42 | 15.25 | +4.65 | +114.81 | -- | -- |
| 2025/11/26 | 14.8 | +0.2 | +1.37 | 1,647 | 2,493.68 | 376 | 22.44 | 558.47 | 22.4 | 559.38 | 22.43 | +0.91 | +24.07 | -- | -- |
| 2025/11/25 | 14.6 | +0.3 | +2.1 | 1,440 | 2,088.97 | 389 | 27.02 | 563.03 | 26.95 | 564.25 | 27.01 | +1.22 | +31.23 | -- | -- |
| 2025/11/24 | 14.3 | -0.35 | -2.39 | 2,782 | 4,024.34 | 978 | 35.16 | 1,425.19 | 35.41 | 1,425.83 | 35.43 | +0.64 | +6.49 | -- | -- |
| 2025/11/21 | 14.65 | -0.05 | -0.34 | 2,432 | 3,561.34 | 866 | 35.6 | 1,265.96 | 35.55 | 1,271.64 | 35.71 | +5.68 | +65.65 | -- | -- |
| 2025/11/20 | 14.7 | -0.05 | -0.34 | 2,194 | 3,242.68 | 716 | 32.64 | 1,061.57 | 32.74 | 1,060.02 | 32.69 | -1.54 | -21.58 | -- | -- |
| 2025/11/19 | 14.75 | -0.45 | -2.96 | 3,738 | 5,568.75 | 896 | 23.97 | 1,335.74 | 23.99 | 1,341.86 | 24.1 | +6.12 | +68.25 | -- | -- |
| 2025/11/18 | 15.2 | +0.1 | +0.66 | 4,057 | 6,154.14 | 1,104 | 27.22 | 1,663.49 | 27.03 | 1,673.4 | 27.19 | +9.91 | +89.76 | -- | -- |
| 2025/11/17 | 15.1 | -0.05 | -0.33 | 2,417 | 3,676.25 | 850 | 35.17 | 1,291.98 | 35.14 | 1,294.35 | 35.21 | +2.37 | +27.88 | -- | -- |
| 2025/11/14 | 15.15 | -0.15 | -0.98 | 2,897 | 4,413.77 | 821 | 28.34 | 1,247.97 | 28.27 | 1,252.66 | 28.38 | +4.7 | +57.19 | -- | -- |
| 2025/11/13 | 15.3 | +0.65 | +4.44 | 7,654 | 11,687.51 | 2,058 | 26.89 | 3,120.74 | 26.7 | 3,156.14 | 27 | +35.39 | +171.96 | -- | -- |
| 2025/11/12 | 14.65 | +0.45 | +3.17 | 3,610 | 5,247.36 | 950 | 26.32 | 1,379.61 | 26.29 | 1,382.44 | 26.35 | +2.83 | +29.79 | -- | -- |
| 2025/11/11 | 14.2 | +0.2 | +1.43 | 2,512 | 3,576.04 | 467 | 18.59 | 662.72 | 18.53 | 665.1 | 18.6 | +2.38 | +50.96 | -- | -- |
| 2025/11/10 | 14 | +0.25 | +1.82 | 2,487 | 3,479.13 | 963 | 38.71 | 1,343.88 | 38.63 | 1,349.27 | 38.78 | +5.39 | +55.97 | -- | -- |
| 2025/11/07 | 13.75 | -0.4 | -2.83 | 3,070 | 4,249.25 | 838 | 27.3 | 1,164.4 | 27.4 | 1,166.23 | 27.45 | +1.83 | +21.84 | -- | -- |
| 2025/11/06 | 14.15 | +0.25 | +1.8 | 2,781 | 3,910.97 | 1,041 | 37.43 | 1,466.42 | 37.5 | 1,467.29 | 37.52 | +0.86 | +8.31 | -- | -- |
| 2025/11/05 | 13.9 | -0.1 | -0.71 | 1,493 | 2,060.35 | 339 | 22.71 | 466.92 | 22.66 | 468.51 | 22.74 | +1.59 | +47.05 | -- | -- |
| 2025/11/04 | 14 | -0.1 | -0.71 | 2,424 | 3,397.04 | 588 | 24.26 | 822.08 | 24.2 | 825.73 | 24.31 | +3.65 | +62.16 | -- | -- |
| 2025/11/03 | 14.1 | +0.05 | +0.36 | 1,438 | 2,028.46 | 363 | 25.25 | 511.51 | 25.22 | 513.32 | 25.31 | +1.8 | +49.72 | -- | -- |
| 2025/10/31 | 14.05 | -0.15 | -1.06 | 1,685 | 2,377.39 | 301 | 17.86 | 425.35 | 17.89 | 425.88 | 17.91 | +0.54 | +17.77 | -- | -- |
| 2025/10/30 | 14.2 | -0.3 | -2.07 | 3,043 | 4,349.13 | 824 | 27.08 | 1,176.8 | 27.06 | 1,179.29 | 27.12 | +2.48 | +30.16 | -- | -- |
| 2025/10/29 | 14.5 | -0.2 | -1.36 | 2,349 | 3,408.89 | 301 | 12.81 | 437.39 | 12.83 | 437.82 | 12.84 | +0.42 | +14.12 | -- | -- |
| 2025/10/28 | 14.7 | -0.35 | -2.33 | 2,403 | 3,561.22 | 205 | 8.53 | 306.65 | 8.61 | 302.75 | 8.5 | -3.91 | -190.73 | -- | -- |
| 2025/10/27 | 15.05 | -0.55 | -0.33 | 3,496 | 5,300.43 | 383 | 10.95 | 581.56 | 10.97 | 580.72 | 10.96 | -0.84 | -22.06 | -- | -- |
| 2025/10/23 | 15.6 | +0.1 | +0.65 | 3,593 | 5,609.61 | 830 | 23.1 | 1,297.1 | 23.12 | 1,296.12 | 23.11 | -0.97 | -11.75 | -- | -- |
| 2025/10/22 | 15.5 | +0.2 | +1.31 | 2,297 | 3,560.85 | 457 | 19.9 | 705.78 | 19.82 | 708.96 | 19.91 | +3.17 | +69.47 | -- | -- |
| 2025/10/21 | 15.3 | +0.05 | +0.33 | 3,539 | 5,494.28 | 966 | 27.3 | 1,502.86 | 27.35 | 1,496.13 | 27.23 | -6.72 | -69.57 | -- | -- |
| 2025/10/20 | 15.25 | +0.05 | +0.33 | 2,264 | 3,455.11 | 436 | 19.26 | 663.49 | 19.2 | 666.19 | 19.28 | +2.71 | +62.04 | -- | -- |
| 2025/10/17 | 15.2 | -0.05 | -0.33 | 2,053 | 3,126.96 | 434 | 21.14 | 660.3 | 21.12 | 661.9 | 21.17 | +1.59 | +36.75 | -- | -- |
| 2025/10/16 | 15.25 | +0.05 | +0.33 | 2,543 | 3,887.76 | 514 | 20.21 | 786.36 | 20.23 | 788.42 | 20.28 | +2.06 | +40.18 | -- | -- |
| 2025/10/15 | 15.2 | -0.05 | -0.33 | 3,333 | 5,052.94 | 960 | 28.8 | 1,454.99 | 28.79 | 1,457.19 | 28.84 | +2.2 | +22.92 | -- | -- |
| 2025/10/14 | 15.25 | -0.95 | -5.86 | 8,912 | 13,993.95 | 2,562 | 28.75 | 4,041.54 | 28.88 | 4,039.64 | 28.87 | -1.91 | -7.44 | -- | -- |
| 2025/10/13 | 16.2 | +0.4 | +2.53 | 9,468 | 14,870.21 | 3,600 | 38.02 | 5,615.57 | 37.76 | 5,693.99 | 38.29 | +78.42 | +217.83 | -- | -- |
| 2025/10/09 | 15.8 | +0.75 | +4.98 | 20,370 | 31,687.9 | 10,485 | 51.47 | 16,307.51 | 51.46 | 16,370.62 | 51.66 | +63.12 | +60.2 | -- | -- |
| 2025/10/08 | 15.05 | +1.35 | +9.85 | 10,896 | 16,071.25 | 2,986 | 27.4 | 4,337.04 | 26.99 | 4,417.66 | 27.49 | +80.62 | +269.99 | -- | -- |
| 2025/10/07 | 13.7 | +0.35 | -0.25 | 2,652 | 3,638.8 | 500 | 18.85 | 684.66 | 18.82 | 685.76 | 18.85 | +1.09 | +21.9 | -- | -- |
| 2025/09/24 | 13.35 | -0.2 | -1.48 | 3,102 | 4,154.92 | 379 | 12.22 | 508.87 | 12.25 | 507.98 | 12.23 | -0.89 | -23.35 | -- | -- |
| 2025/09/23 | 13.55 | +0 | +0 | 3,195 | 4,330.3 | 807 | 25.26 | 1,093.26 | 25.25 | 1,095.85 | 25.31 | +2.6 | +32.16 | -- | -- |
| 2025/09/22 | 13.55 | -0.05 | -0.37 | 2,180 | 2,961.71 | 281 | 12.89 | 382.26 | 12.91 | 382.02 | 12.9 | -0.24 | -8.54 | -- | -- |
| 2025/09/19 | 13.6 | +0.1 | +0.74 | 3,127 | 4,242.68 | 639 | 20.44 | 866.58 | 20.43 | 867.74 | 20.45 | +1.16 | +18.15 | -- | -- |
| 2025/09/18 | 13.5 | +0.05 | +0.37 | 2,231 | 3,006.8 | 387 | 17.35 | 521.61 | 17.35 | 523.25 | 17.4 | +1.64 | +42.38 | -- | -- |
| 2025/09/17 | 13.45 | +0.15 | +1.13 | 4,022 | 5,452.56 | 1,418 | 35.26 | 1,920.14 | 35.22 | 1,922.83 | 35.26 | +2.69 | +18.94 | -- | -- |
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。
