6229
25.55
TWD+0.45 (1.79%)
2025.09.16收盤
研通－現股當沖
研通最新現股當沖狀況
整理研通最新(2025/09/15) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的10.34%。當日現股當沖之總損益為+800元、每張平均損益則為+89元。
開盤價
25.1
收盤價
25.55
當日範圍
24.9 - 25.8
成交張數
168
開盤價(昨)
25.2
收盤價(昨)
25.1
昨日範圍
25 - 25.5
成交張數(昨)
87
成交金額
426.67萬
成交金額(昨)
219.17萬
52週範圍
18.7 - 37.95
發行股數
4036萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
25.1
收盤價
25.55
成交張數
168
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(%) | ||||||
| 2025/09/15 | 25.1 | -0.15 | -0.59 | 87 | 219.17 | 9 | 10.34 | 22.64 | 10.33 | 22.73 | 10.37 | +0.08 | +88.89 | 0 | 0 |
| 2025/09/12 | 25.25 | +0.45 | +1.81 | 90 | 226.12 | 5 | 5.56 | 12.57 | 5.56 | 12.59 | 5.57 | +0.01 | +20 | 0 | 0 |
| 2025/09/11 | 24.8 | +0.6 | +2.48 | 448 | 1,144.8 | 148 | 33.04 | 379.14 | 33.12 | 377.22 | 32.95 | -1.93 | -130.07 | 1 | 0.22 |
| 2025/09/10 | 24.2 | +0.25 | +1.04 | 45 | 108.19 | 1 | 2.22 | 2.4 | 2.21 | 2.4 | 2.22 | +0.01 | +100 | 0 | 0 |
| 2025/09/09 | 23.95 | -0.2 | -0.83 | 42 | 100.44 | 2 | 4.76 | 4.79 | 4.77 | 4.79 | 4.77 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 24.15 | +0.05 | +0.21 | 38 | 91.53 | 2 | 5.26 | 4.83 | 5.28 | 4.84 | 5.29 | +0.01 | +25 | 0 | 0 |
| 2025/09/05 | 24.1 | -0.45 | -1.83 | 207 | 499.12 | 13 | 6.28 | 31.03 | 6.22 | 31.18 | 6.25 | +0.14 | +111.54 | 0 | 0 |
| 2025/09/04 | 24.55 | +0 | +0 | 74 | 181.5 | 24 | 32.43 | 58.84 | 32.42 | 58.97 | 32.49 | +0.12 | +50 | 0 | 0 |
| 2025/09/03 | 24.55 | +0.1 | +0.41 | 47 | 115.15 | 4 | 8.51 | 9.79 | 8.5 | 9.82 | 8.53 | +0.04 | +87.5 | 0 | 0 |
| 2025/09/02 | 24.45 | -0.3 | -1.21 | 100 | 246.39 | 24 | 24 | 59.41 | 24.11 | 59.59 | 24.18 | +0.17 | +72.92 | 0 | 0 |
| 2025/09/01 | 24.75 | -0.25 | -1 | 265 | 667.48 | 79 | 29.81 | 198.84 | 29.79 | 198.96 | 29.81 | +0.11 | +13.92 | 0 | 0 |
| 2025/08/29 | 25 | +0.7 | +2.88 | 1,808 | 4,731.89 | 1,171 | 64.77 | 3,071.76 | 64.92 | 3,047.53 | 64.4 | -24.23 | -206.87 | 7 | 0.39 |
| 2025/08/28 | 24.3 | +0.3 | +1.25 | 53 | 128.07 | 5 | 9.43 | 12.03 | 9.39 | 12.12 | 9.46 | +0.09 | +170 | 0 | 0 |
| 2025/08/27 | 24 | +0 | +0 | 35 | 84.59 | 1 | 2.86 | 2.41 | 2.85 | 2.44 | 2.89 | +0.04 | +350 | 0 | 0 |
| 2025/08/26 | 24 | -0.1 | -0.41 | 30 | 71.81 | 2 | 6.67 | 4.76 | 6.63 | 4.83 | 6.72 | +0.07 | +325 | 0 | 0 |
| 2025/08/25 | 24.1 | +0.2 | +0.84 | 34 | 82.12 | 2 | 5.88 | 4.83 | 5.88 | 4.83 | 5.89 | +0.01 | +50 | 0 | 0 |
| 2025/08/22 | 23.9 | -0.5 | -2.05 | 53 | 127.49 | 1 | 1.89 | 2.41 | 1.89 | 2.42 | 1.9 | +0.01 | +100 | 0 | 0 |
| 2025/08/21 | 24.4 | +0.05 | +0.21 | 34 | 83.23 | 1 | 2.94 | 2.44 | 2.93 | 2.44 | 2.93 | +0.01 | +50 | 0 | 0 |
| 2025/08/20 | 24.35 | -0.4 | -1.62 | 27 | 66.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/19 | 24.75 | +0 | +0 | 15 | 37.18 | 3 | 20 | 7.45 | 20.04 | 7.42 | 19.97 | -0.03 | -83.33 | 0 | 0 |
| 2025/08/18 | 24.75 | +0.15 | +0.61 | 45 | 111.56 | 13 | 28.89 | 32.27 | 28.93 | 32.3 | 28.95 | +0.03 | +23.08 | 0 | 0 |
| 2025/08/15 | 24.6 | -0.2 | -0.81 | 49 | 120.53 | 3 | 6.12 | 7.35 | 6.1 | 7.38 | 6.12 | +0.03 | +100 | 0 | 0 |
| 2025/08/14 | 24.8 | -0.2 | -0.8 | 54 | 133.88 | 8 | 14.81 | 19.87 | 14.84 | 19.91 | 14.87 | +0.04 | +43.75 | 0 | 0 |
| 2025/08/13 | 25 | -0.15 | -0.6 | 57 | 142.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 25.15 | +0.15 | +0.6 | 44 | 110.03 | 7 | 15.91 | 17.53 | 15.93 | 17.5 | 15.9 | -0.04 | -50 | 0 | 0 |
| 2025/08/11 | 25 | +0.5 | +2.04 | 155 | 385.76 | 25 | 16.13 | 62.24 | 16.14 | 62.22 | 16.13 | -0.03 | -12 | 0 | 0 |
| 2025/08/08 | 24.5 | -1.05 | -4.11 | 387 | 958.04 | 101 | 26.1 | 251.06 | 26.21 | 248.63 | 25.95 | -2.44 | -241.09 | 0 | 0 |
| 2025/08/07 | 25.55 | +2.3 | +9.89 | 537 | 1,354.97 | 193 | 35.94 | 482.08 | 35.58 | 487.79 | 36 | +5.71 | +295.85 | 0 | 0 |
| 2025/08/06 | 23.25 | -0.05 | -0.21 | 10 | 23.3 | 1 | 10 | 2.33 | 10 | 2.33 | 9.98 | -0.01 | -50 | 0 | 0 |
| 2025/08/05 | 23.3 | +0.15 | +0.65 | 36 | 84.36 | 3 | 8.33 | 6.99 | 8.29 | 7.05 | 8.36 | +0.07 | +216.67 | 0 | 0 |
| 2025/08/04 | 23.15 | -0.05 | -0.22 | 34 | 78.36 | 7 | 20.59 | 16.09 | 20.53 | 16.2 | 20.68 | +0.12 | +171.43 | 0 | 0 |
| 2025/08/01 | 23.2 | +0.25 | +1.09 | 9 | 20.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 22.95 | -0.05 | -0.22 | 16 | 36.8 | 3 | 18.75 | 6.88 | 18.68 | 6.95 | 18.87 | +0.07 | +233.33 | 0 | 0 |
| 2025/07/30 | 23 | -0.1 | -0.43 | 23 | 52.57 | 5 | 21.74 | 11.36 | 21.61 | 11.49 | 21.87 | +0.14 | +270 | 0 | 0 |
| 2025/07/29 | 23.1 | +0 | +0 | 14 | 32.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 23.1 | +0.05 | +0.22 | 29 | 66.99 | 1 | 3.45 | 2.31 | 3.44 | 2.32 | 3.46 | +0.01 | +150 | 0 | 0 |
| 2025/07/25 | 23.05 | -0.1 | -0.43 | 16 | 36.89 | 1 | 6.25 | 2.31 | 6.26 | 2.31 | 6.25 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 23.15 | +0.05 | +0.22 | 11 | 25.4 | 1 | 9.09 | 2.3 | 9.06 | 2.31 | 9.11 | +0.01 | +150 | 0 | 0 |
| 2025/07/23 | 23.1 | -0.1 | -0.43 | 48 | 110.26 | 18 | 37.5 | 41.16 | 37.33 | 41.59 | 37.72 | +0.43 | +238.89 | 0 | 0 |
| 2025/07/22 | 23.2 | -0.25 | -1.07 | 24 | 56.07 | 6 | 25 | 14.07 | 25.09 | 14.12 | 25.18 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/21 | 23.45 | -0.2 | -0.85 | 25 | 58.92 | 9 | 36 | 21.14 | 35.88 | 21.25 | 36.05 | +0.1 | +116.67 | 0 | 0 |
| 2025/07/18 | 23.65 | -0.3 | -1.25 | 127 | 299.13 | 36 | 28.35 | 84.67 | 28.31 | 85.24 | 28.5 | +0.56 | +156.94 | 0 | 0 |
| 2025/07/17 | 23.95 | -0.65 | +1.48 | 9 | 21.63 | 1 | 11.11 | 2.44 | 11.28 | 2.39 | 11.05 | -0.05 | -500 | 0 | 0 |
| 2025/07/16 | 24.6 | -0.05 | -0.2 | 33 | 81.48 | 1 | 3.03 | 2.47 | 3.03 | 2.47 | 3.03 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 24.65 | -0.5 | -1.99 | 69 | 169.01 | 12 | 17.39 | 29.24 | 17.3 | 29.43 | 17.41 | +0.19 | +158.33 | 0 | 0 |
| 2025/07/14 | 25.15 | +0.25 | +1 | 12 | 30.2 | 1 | 8.33 | 2.5 | 8.29 | 2.52 | 8.36 | +0.02 | +200 | 0 | 0 |
| 2025/07/11 | 24.9 | +0.35 | +1.43 | 71 | 175.22 | 3 | 4.23 | 7.39 | 4.22 | 7.46 | 4.25 | +0.06 | +200 | 0 | 0 |
| 2025/07/10 | 24.55 | +0.1 | +0.41 | 9 | 22.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 24.45 | -0.2 | -0.81 | 14 | 34.4 | 3 | 21.43 | 7.29 | 21.19 | 7.33 | 21.33 | +0.04 | +150 | 0 | 0 |
| 2025/07/08 | 24.65 | -0.35 | -1.4 | 21 | 51.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 25 | -0.2 | -0.79 | 48 | 120.58 | 6 | 12.5 | 15.03 | 12.46 | 15.08 | 12.51 | +0.06 | +91.67 | 0 | 0 |
| 2025/07/04 | 25.2 | +0.35 | +1.41 | 34 | 84.38 | 8 | 23.53 | 19.72 | 23.37 | 20.12 | 23.85 | +0.4 | +500 | 0 | 0 |
| 2025/07/03 | 24.85 | -0.1 | -0.4 | 15 | 37.34 | 1 | 6.67 | 2.5 | 6.68 | 2.48 | 6.66 | -0.01 | -100 | 0 | 0 |
| 2025/07/02 | 24.95 | +0.2 | +0.81 | 9 | 22.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 24.75 | +0.05 | +0.2 | 14 | 34.6 | 2 | 14.29 | 4.92 | 14.2 | 4.95 | 14.29 | +0.03 | +150 | 0 | 0 |
| 2025/06/30 | 24.7 | -0.4 | -1.59 | 22 | 54.11 | 1 | 4.55 | 2.48 | 4.57 | 2.48 | 4.57 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 25.1 | +0.05 | +0.2 | 12 | 30.15 | 1 | 8.33 | 2.51 | 8.33 | 2.55 | 8.46 | +0.04 | +400 | 0 | 0 |
| 2025/06/26 | 25.05 | +0.25 | +1.01 | 54 | 136.09 | 9 | 16.67 | 22.65 | 16.64 | 22.65 | 16.64 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 24.8 | +0.15 | +0.61 | 23 | 56.99 | 2 | 8.7 | 4.95 | 8.69 | 4.99 | 8.76 | +0.04 | +200 | 0 | 0 |
| 2025/06/24 | 24.65 | +0.45 | +1.86 | 28 | 69.49 | 4 | 14.29 | 9.93 | 14.28 | 10.04 | 14.46 | +0.12 | +300 | 0 | 0 |
| 2025/06/23 | 24.2 | -0.5 | -2.02 | 15 | 36.32 | 1 | 6.67 | 2.42 | 6.68 | 2.46 | 6.79 | +0.04 | +400 | 0 | 0 |
| 2025/06/20 | 24.7 | +0.1 | +0.41 | 16 | 39.15 | 1 | 6.25 | 2.42 | 6.19 | 2.46 | 6.27 | +0.03 | +300 | 0 | 0 |
| 2025/06/19 | 24.6 | -0.55 | -2.19 | 39 | 96.36 | 6 | 15.38 | 14.87 | 15.43 | 14.9 | 15.46 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/18 | 25.15 | -0.05 | -0.2 | 86 | 217.02 | 19 | 22.09 | 47.99 | 22.12 | 48.1 | 22.17 | +0.11 | +57.89 | 0 | 0 |
| 2025/06/17 | 25.2 | +0.95 | +3.92 | 81 | 200.31 | 7 | 8.64 | 17.14 | 8.56 | 17.35 | 8.66 | +0.2 | +292.86 | 0 | 0 |
| 2025/06/16 | 24.25 | -0.75 | -3 | 112 | 273.33 | 11 | 9.82 | 26.87 | 9.83 | 26.73 | 9.78 | -0.14 | -131.82 | 0 | 0 |
| 2025/06/13 | 25 | -1.3 | -4.94 | 50 | 127.38 | 4 | 8 | 10.27 | 8.06 | 10.18 | 7.99 | -0.09 | -225 | 0 | 0 |
| 2025/06/12 | 26.3 | +0.05 | +0.19 | 53 | 139.74 | 1 | 1.89 | 2.63 | 1.89 | 2.65 | 1.9 | +0.02 | +200 | 0 | 0 |
| 2025/06/11 | 26.25 | -0.55 | -2.05 | 69 | 180.66 | 10 | 14.49 | 26.11 | 14.46 | 26.39 | 14.6 | +0.27 | +270 | 0 | 0 |
| 2025/06/10 | 26.8 | +0.3 | +1.13 | 19 | 51.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 26.5 | +0.05 | +0.19 | 13 | 34.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 26.45 | -0.05 | -0.19 | 11 | 29.14 | 3 | 27.27 | 7.89 | 27.08 | 7.96 | 27.34 | +0.07 | +250 | 0 | 0 |
| 2025/06/05 | 26.5 | -0.1 | -0.38 | 12 | 31.82 | 1 | 8.33 | 2.65 | 8.33 | 2.68 | 8.42 | +0.03 | +300 | 0 | 0 |
| 2025/06/04 | 26.6 | +0.45 | +1.72 | 22 | 57.77 | 3 | 13.64 | 7.86 | 13.6 | 7.96 | 13.78 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/03 | 26.15 | +0.4 | +1.55 | 18 | 47.22 | 3 | 16.67 | 7.84 | 16.6 | 7.89 | 16.72 | +0.06 | +183.33 | 0 | 0 |
| 2025/06/02 | 25.75 | -0.85 | -3.2 | 88 | 228.58 | 25 | 28.41 | 64.94 | 28.41 | 65.16 | 28.51 | +0.23 | +90 | 0 | 0 |
| 2025/05/29 | 26.6 | +0.05 | +0.19 | 16 | 42.7 | 1 | 6.25 | 2.66 | 6.23 | 2.69 | 6.29 | +0.03 | +250 | 0 | 0 |
| 2025/05/28 | 26.55 | -0.05 | -0.19 | 42 | 112.25 | 3 | 7.14 | 8.08 | 7.2 | 8.03 | 7.15 | -0.06 | -183.33 | 0 | 0 |
| 2025/05/27 | 26.6 | -0.4 | -1.48 | 64 | 170.25 | 7 | 10.94 | 18.62 | 10.94 | 18.71 | 10.99 | +0.09 | +121.43 | 0 | 0 |
| 2025/05/26 | 27 | +0 | +0 | 49 | 132.34 | 4 | 8.16 | 10.73 | 8.11 | 10.88 | 8.22 | +0.14 | +362.5 | 0 | 0 |
| 2025/05/23 | 27 | +0.1 | +0.37 | 74 | 200.34 | 1 | 1.35 | 2.71 | 1.35 | 2.7 | 1.35 | -0.01 | -50 | 0 | 0 |
| 2025/05/22 | 26.9 | +0.1 | +0.37 | 49 | 131.93 | 3 | 6.12 | 8.07 | 6.12 | 8.07 | 6.12 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/21 | 26.8 | -0.15 | -0.56 | 121 | 326.74 | 9 | 7.44 | 24.32 | 7.44 | 24.28 | 7.43 | -0.04 | -44.44 | 0 | 0 |
| 2025/05/20 | 26.95 | +0.3 | +1.13 | 126 | 349.23 | 20 | 15.87 | 54.59 | 15.63 | 55.69 | 15.95 | +1.09 | +545 | 0 | 0 |
| 2025/05/19 | 26.65 | -0.55 | -2.02 | 73 | 196.1 | 7 | 9.59 | 18.86 | 9.62 | 18.81 | 9.59 | -0.05 | -71.43 | 0 | 0 |
| 2025/05/16 | 27.2 | +0.1 | +0.37 | 76 | 205.23 | 5 | 6.58 | 13.52 | 6.59 | 13.53 | 6.59 | +0.01 | +10 | 0 | 0 |
| 2025/05/15 | 27.1 | -0.1 | -0.37 | 32 | 86.71 | 5 | 15.62 | 13.47 | 15.53 | 13.59 | 15.67 | +0.12 | +240 | 0 | 0 |
| 2025/05/14 | 27.2 | +0.3 | +1.12 | 94 | 254.31 | 7 | 7.45 | 18.89 | 7.43 | 19.09 | 7.51 | +0.2 | +285.71 | 0 | 0 |
| 2025/05/13 | 26.9 | -0.15 | -0.55 | 82 | 222.22 | 7 | 8.54 | 19.05 | 8.57 | 19 | 8.55 | -0.04 | -64.29 | 0 | 0 |
| 2025/05/12 | 27.05 | -0.05 | -0.18 | 128 | 347.64 | 9 | 7.03 | 24.53 | 7.06 | 24.41 | 7.02 | -0.12 | -133.33 | 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。
