首頁>台灣股市>研通>交易資訊 - 現股當沖

6229

22.8

TWD

-0.75 (-3.18%)

2026.01.30收盤

研通－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

研通最新現股當沖狀況

整理研通最新(2026/01/29) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的10.98%。當日現股當沖之總損益為+2,450元、每張平均損益則為+272元。

開盤價

23.2

收盤價

22.8

當日範圍

22.8 - 23.4

成交張數

87

開盤價(昨)

24

收盤價(昨)

23.55

昨日範圍

23.35 - 24

成交張數(昨)

82

成交金額

199.70萬

成交金額(昨)

192.95萬

52週範圍

18.7 - 30.35

發行股數

4036萬

市值

9億

現股當沖－歷史逐日資訊

開盤價

23.2

收盤價

22.8

成交張數

87

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/01/29	23.55	-0.4	-1.67	82	192.94	9	10.98	21.09	10.93	21.34	11.06	+0.24	+272.22	0	0
2026/01/28	23.95	+0.45	+1.91	117	280.73	15	12.82	36.02	12.83	35.9	12.79	-0.12	-76.67	0	0
2026/01/27	23.5	-0.3	-1.26	53	125.24	6	11.32	14.23	11.36	14.12	11.27	-0.11	-183.33	0	0
2026/01/26	23.8	+0	+0	69	163.82	5	7.25	11.87	7.24	11.91	7.27	+0.05	+100	0	0
2026/01/23	23.8	-0.2	-0.83	63	150.18	9	14.29	21.46	14.29	21.45	14.28	-0.01	-16.67	0	0
2026/01/22	24	-0.15	-0.62	81	195.91	8	9.88	19.39	9.9	19.4	9.9	+0.01	+6.25	0	0
2026/01/21	24.15	-0.6	-2.42	119	289.06	17	14.29	41.41	14.33	41.39	14.32	-0.03	-14.71	0	0
2026/01/20	24.75	-0.45	-1.79	135	336.01	8	5.93	19.89	5.92	19.95	5.94	+0.06	+68.75	0	0
2026/01/19	25.2	+0.1	+0.4	269	684.68	56	20.82	143.25	20.92	142.59	20.83	-0.66	-116.96	0	0
2026/01/16	25.1	-0.1	-0.4	334	841.16	35	10.48	87.9	10.45	88.36	10.51	+0.47	+132.86	1	0.3
2026/01/15	25.2	+0.9	+3.7	573	1,429.48	165	28.8	410.69	28.73	412.67	28.87	+1.98	+120	0	0
2026/01/14	24.3	+1.05	+4.52	323	777.67	110	34.06	263.63	33.9	265.63	34.16	+2	+182.27	0	0
2026/01/13	23.25	-0.65	-2.72	254	595.39	76	29.92	178.48	29.98	177.79	29.86	-0.69	-90.79	0	0
2026/01/12	23.9	+1.75	+7.9	637	1,513.76	218	34.22	517.23	34.17	520.05	34.36	+2.83	+129.82	0	0
2026/01/09	22.15	+0.85	+3.99	141	309.8	26	18.44	56.74	18.32	57.26	18.48	+0.52	+198.08	0	0
2026/01/08	21.3	+0.05	+0.24	38	80.75	4	10.53	8.47	10.5	8.54	10.58	+0.07	+175	0	0
2026/01/07	21.25	+0.2	+0.95	47	99.92	1	2.13	2.13	2.13	2.12	2.13	-0.01	-50	0	0
2026/01/06	21.05	+0.05	+0.24	81	170.9	5	6.17	10.51	6.15	10.59	6.19	+0.08	+160	0	0
2026/01/05	21	-0.7	-3.23	119	253.43	1	0.84	2.17	0.86	2.15	0.85	-0.03	-250	0	0
2026/01/02	21.7	+0	+0	58	126.22	20	34.48	43.5	34.46	43.74	34.65	+0.24	+120	0	0
2025/12/31	21.7	-0.05	-0.23	42	90.86	0	0	0	0	0	0	+0	+0	0	0
2025/12/30	21.75	-0.05	-0.23	20	43.42	2	10	4.35	10.02	4.34	10.01	-0.01	-25	0	0
2025/12/29	21.8	-0.05	-0.23	36	78.7	2	5.56	4.38	5.57	4.38	5.57	+0.01	+25	0	0
2025/12/26	21.85	-0.1	-0.46	38	83.23	0	0	0	0	0	0	+0	+0	0	0
2025/12/19	22.3	+0.3	+1.36	104	230.62	14	13.46	30.39	13.18	30.82	13.36	+0.42	+303.57	0	0
2025/12/18	22	+0	+0	14	30.86	0	0	0	0	0	0	+0	+0	0	0
2025/12/17	22	-0.05	-0.23	47	102.95	4	8.51	8.64	8.39	8.79	8.54	+0.15	+387.5	0	0
2025/12/16	22.05	-0.2	-0.9	15	33.05	1	6.67	2.21	6.67	2.23	6.75	+0.03	+250	0	0
2025/12/15	22.25	+0.1	+0.45	7	15.56	0	0	0	0	0	0	+0	+0	1	14.29
2025/11/26	22.1	+0	+0	29	64.31	2	6.9	4.42	6.88	4.42	6.87	-0.01	-25	0	0
2025/11/25	22.1	-0.05	-0.23	20	44.16	1	5	2.21	4.99	2.22	5.03	+0.01	+150	0	0
2025/11/24	22.15	-0.05	-0.23	10	22.06	1	10	2.2	9.97	2.21	10.04	+0.01	+150	0	0
2025/11/21	22.2	-0.15	-0.67	35	77.57	1	2.86	2.23	2.87	2.22	2.86	-0.01	-100	0	0
2025/11/20	22.35	+0.15	+0.68	31	69.47	7	22.58	15.62	22.49	15.8	22.75	+0.18	+257.14	0	0
2025/11/19	22.2	-0.1	-0.45	25	55.3	1	4	2.21	3.99	2.23	4.02	+0.02	+200	0	0
2025/11/18	22.3	-0.8	-3.46	70	158.07	2	2.86	4.54	2.88	4.58	2.89	+0.03	+150	0	0
2025/11/17	23.1	-0.3	-1.28	49	114.11	6	12.24	13.96	12.23	14.06	12.33	+0.1	+175	0	0
2025/11/14	23.4	-0.45	-1.89	77	180.35	1	1.3	2.37	1.31	2.34	1.3	-0.03	-300	0	0
2025/11/13	23.85	+1.35	+6	161	379.71	28	17.39	64.46	16.98	66.23	17.44	+1.77	+633.93	0	0
2025/11/12	22.5	-0.05	-0.22	39	87.85	2	5.13	4.51	5.13	4.51	5.14	+0.01	+25	0	0
2025/11/11	22.55	+0.15	+0.67	19	42.92	1	5.26	2.26	5.26	2.25	5.25	-0.01	-50	0	0
2025/11/10	22.4	+0	+0	8	17.84	1	12.5	2.21	12.36	2.24	12.55	+0.04	+350	0	0
2025/11/07	22.4	+0.05	+0.22	91	204.11	3	3.3	6.73	3.3	6.71	3.29	-0.01	-50	0	0
2025/11/06	22.35	-0.35	-1.54	121	272.35	5	4.13	11.21	4.12	11.18	4.1	-0.04	-70	0	0
2025/11/05	22.7	-0.2	-0.87	21	47.38	3	14.29	6.77	14.29	6.78	14.31	+0.01	+33.33	0	0
2025/11/04	22.9	-0.6	-2.55	182	420.49	5	2.75	11.46	2.72	11.44	2.72	-0.01	-30	0	0
2025/11/03	23.5	-0.2	-0.84	134	315.35	3	2.24	7.07	2.24	7.05	2.24	-0.01	-50	0	0
2025/10/31	23.7	-0.2	-0.84	36	85.59	2	5.56	4.77	5.57	4.8	5.61	+0.04	+175	0	0
2025/10/30	23.9	-0.1	-0.42	24	57.66	3	12.5	7.22	12.52	7.28	12.62	+0.06	+183.33	0	0
2025/10/29	24	-0.15	-0.62	56	134.75	5	8.93	12.05	8.95	12.04	8.94	-0.01	-20	0	0
2025/10/28	24.15	-0.2	-0.82	22	53.24	0	0	0	0	0	0	+0	+0	0	0
2025/10/27	24.35	+0	+0	30	73.3	3	10	7.32	9.98	7.33	10.01	+0.02	+66.67	0	0
2025/10/23	24.35	-0.05	-0.2	23	55.98	2	8.7	4.84	8.65	4.88	8.72	+0.04	+175	0	0
2025/10/22	24.4	+0.1	+0.41	63	154.76	6	9.52	14.73	9.52	14.77	9.54	+0.04	+66.67	0	0
2025/10/21	24.3	+0.35	+1.46	51	123.81	4	7.84	9.7	7.83	9.71	7.84	+0.01	+25	0	0
2025/10/20	23.95	-0.1	-0.42	41	98.1	3	7.32	7.18	7.32	7.21	7.34	+0.02	+66.67	0	0
2025/10/17	24.05	-0.45	-1.84	39	94.27	2	5.13	4.83	5.12	4.89	5.19	+0.07	+350	0	0
2025/10/16	24.5	-0.1	-0.41	56	137.61	12	21.43	29.41	21.38	29.84	21.68	+0.42	+350	0	0
2025/10/15	24.6	+0.75	+3.14	66	159.92	8	12.12	19.21	12.02	19.39	12.13	+0.18	+225	0	0
2025/10/14	23.85	-0.05	-0.21	55	132.66	4	7.27	9.68	7.29	9.71	7.32	+0.04	+87.5	0	0
2025/10/13	23.9	-0.4	-1.65	87	206.62	13	14.94	30.73	14.88	31.05	15.03	+0.31	+238.46	0	0
2025/10/09	24.3	+0	+0	30	72.92	1	3.33	2.43	3.33	2.43	3.33	+0	+0	0	0
2025/10/08	24.3	-0.05	-0.21	25	60.83	4	16	9.71	15.96	9.79	16.09	+0.07	+187.5	0	0
2025/10/07	24.35	+0.1	+0.41	86	208.8	10	11.63	24.18	11.58	24.33	11.65	+0.15	+150	0	0
2025/10/03	24.25	-0.1	-0.41	43	104.94	9	20.93	21.9	20.87	22.04	21	+0.14	+155.56	0	0
2025/10/02	24.35	-0.25	-1.02	45	110.55	6	13.33	14.71	13.31	14.76	13.35	+0.04	+75	0	0
2025/10/01	24.6	-0.05	-0.2	30	73.76	6	20	14.76	20.01	14.77	20.02	+0.01	+8.33	0	0
2025/09/30	24.65	-0.15	-0.6	54	133.04	7	12.96	17.22	12.94	17.32	13.01	+0.1	+135.71	0	0
2025/09/26	24.8	-0.5	-1.98	68	169.5	3	4.41	7.51	4.43	7.57	4.46	+0.06	+183.33	0	0
2025/09/25	25.3	-0.15	-0.59	75	190.81	19	25.33	48.26	25.29	48.37	25.35	+0.12	+60.53	0	0
2025/09/24	25.45	+0.1	+0.39	21	53.17	5	23.81	12.64	23.78	12.67	23.83	+0.03	+50	0	0
2025/09/23	25.35	-0.35	-1.36	82	208.66	11	13.41	27.99	13.41	28	13.42	+0.01	+9.09	0	0
2025/09/22	25.7	-0.55	-2.1	124	320.2	36	29.03	93.14	29.09	93.4	29.17	+0.26	+70.83	0	0
2025/09/19	26.25	-0.25	-0.94	158	416.51	26	16.46	68.42	16.43	68.89	16.54	+0.47	+180.77	0	0
2025/09/18	26.5	+0.95	+3.72	418	1,104.61	72	17.22	189.12	17.12	190.54	17.25	+1.43	+197.92	0	0
2025/09/17	25.55	+0	+0	116	297.58	19	16.38	48.74	16.38	48.72	16.37	-0.03	-13.16	0	0
2025/09/16	25.55	+0.45	+1.79	168	426.67	40	23.81	101.5	23.79	102.17	23.95	+0.68	+170	0	0
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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來