首頁>台灣股市>研通>交易資訊 - 現股當沖

6229

31.2

TWD

+0.10 (0.32%)

2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的14.67%。當日現股當沖之總損益為-50元、每張平均損益則為-5元。

開盤價

31.2

收盤價

31.2

當日範圍

30.85 - 31.6

成交張數

75

開盤價(昨)

31.2

收盤價(昨)

31.1

昨日範圍

31.05 - 31.55

成交張數(昨)

87

成交金額

233.90萬

成交金額(昨)

271.85萬

52週範圍

26.3 - 44.2

發行股數

3564萬

市值

11億

現股當沖－歷史逐日資訊

開盤價

31.2

收盤價

31.2

成交張數

75

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(%)
11/21	31.2	+0.1	+0.32	75	233.9	11	14.67	34.27	14.65	34.26	14.65	-0.01	-4.55	0	0
11/20	31.1	-0.15	-0.48	87	271.86	17	19.54	53.02	19.5	53.14	19.55	+0.12	+70.59	0	0
11/19	31.25	+0.75	+2.46	156	483.84	12	7.69	36.97	7.64	37.37	7.72	+0.4	+329.17	0	0
11/18	30.5	-1	-3.17	297	913.51	78	26.26	240.75	26.35	240.81	26.36	+0.06	+7.05	0	0
11/15	31.5	+0	+0	103	326.05	13	12.62	41.16	12.63	41.16	12.62	-0.01	-3.85	0	0
11/14	31.5	-0.65	-2.02	331	1,049.02	76	22.96	240.37	22.91	242.65	23.13	+2.28	+300	0	0
11/13	32.15	-0.2	-0.62	175	567.97	49	28	158.96	27.99	159.51	28.08	+0.56	+113.27	0	0
11/12	32.35	-1.45	-4.29	374	1,220.62	82	21.93	267.43	21.91	267.86	21.94	+0.43	+52.44	0	0
11/11	33.8	-0.65	-1.89	328	1,126.89	69	21.04	237.84	21.11	236.81	21.01	-1.03	-150	0	0
11/08	34.45	-1.35	-3.77	346	1,204.52	30	8.67	104.36	8.66	104.58	8.68	+0.21	+70	1	0.29
11/07	35.8	+0.2	+0.56	106	380.24	15	14.15	53.63	14.11	53.85	14.16	+0.21	+143.33	0	0
11/06	35.6	-0.35	-0.97	120	428.8	21	17.5	75.15	17.53	75.42	17.59	+0.27	+128.57	0	0
11/05	35.95	+0.95	+2.71	189	672.33	43	22.75	151.69	22.56	153.44	22.82	+1.75	+408.14	0	0
11/04	35	-2.05	-5.53	556	1,985.71	134	24.1	478.06	24.08	479.21	24.13	+1.15	+85.82	0	0
11/01	37.05	+0.6	+1.65	404	1,486.24	153	37.87	562.24	37.83	563.99	37.95	+1.75	+114.71	0	0
10/30	36.45	-1.35	-3.57	3,617	14,024.37	2,276	62.93	8,842.15	63.05	8,836.89	63.01	-5.26	-23.13	11	0.3
10/29	37.8	+1.25	+3.42	354	1,320.01	74	20.9	272.99	20.68	275	20.83	+2.02	+272.97	0	0
10/28	36.55	-0.85	-2.27	377	1,391.87	93	24.67	343.87	24.71	342.58	24.61	-1.28	-137.63	0	0
10/25	37.4	+0.65	+1.77	386	1,435.84	44	11.4	163.09	11.36	163.56	11.39	+0.47	+107.95	0	0
10/24	36.75	-1.05	-2.78	228	848.02	27	11.84	100.33	11.83	100.85	11.89	+0.52	+192.59	0	0
10/23	37.8	+0.4	+1.07	415	1,559.35	105	25.3	393.17	25.21	396.1	25.4	+2.94	+279.52	0	0
10/22	37.4	+0.5	+1.36	172	639.5	44	25.58	163.08	25.5	163.77	25.61	+0.69	+156.82	0	0
10/21	36.9	+0.85	+2.36	239	878.6	58	24.27	213.28	24.28	214.13	24.37	+0.85	+147.41	0	0
10/18	36.05	-0.65	-1.77	279	1,015.77	71	25.45	257.83	25.38	259.23	25.52	+1.4	+197.18	1	0.36
10/17	36.7	-1.25	-3.29	437	1,621.64	107	24.49	396.92	24.48	397.88	24.54	+0.96	+89.72	1	0.23
10/16	37.95	+0.25	+0.66	550	2,067.57	240	43.64	901.43	43.6	904.29	43.74	+2.86	+119.17	1	0.18
10/15	37.7	+0.9	+2.45	1,343	5,044.26	725	53.98	2,722.07	53.96	2,726.14	54.04	+4.08	+56.28	0	0
10/14	36.8	+1.75	+4.99	3,919	14,390.05	2,319	59.17	8,526.5	59.25	8,526.99	59.26	+0.48	+2.09	5	0.13
10/11	35.05	+3.15	+9.87	1,055	3,684.01	325	30.81	1,134.33	30.79	1,136.21	30.84	+1.88	+57.85	0	0
10/09	31.9	-1.05	-3.19	182	588.76	27	14.84	87.66	14.89	87.75	14.9	+0.09	+33.33	0	0
10/08	32.95	-0.6	-1.79	111	367.54	11	9.91	36.42	9.91	36.39	9.9	-0.03	-27.27	0	0
10/07	33.55	-0.1	-0.3	116	391.6	20	17.24	67.51	17.24	67.68	17.28	+0.17	+85	0	0
10/04	33.65	-0.85	-2.46	154	523.03	35	22.73	118.83	22.72	119.14	22.78	+0.31	+88.57	0	0
10/01	34.5	+0.5	+1.47	131	449.1	24	18.32	81.86	18.23	82.23	18.31	+0.37	+154.17	0	0
09/30	34	-0.55	-1.59	143	491.14	16	11.19	54.97	11.19	55.05	11.21	+0.09	+56.25	0	0
09/27	34.55	-1.1	-3.09	282	992.43	48	17.02	169.32	17.06	168.96	17.02	-0.36	-75	5	1.77
09/26	35.65	+1.5	+4.39	894	3,201.54	311	34.79	1,106.77	34.57	1,118.49	34.94	+11.73	+377.17	0	0
09/25	34.15	+0.55	+1.64	200	678.28	22	11	74.61	11	74.85	11.04	+0.24	+111.36	0	0
09/24	33.6	-0.55	-1.61	120	405.1	21	17.5	71.13	17.56	70.94	17.51	-0.19	-90.48	0	0
09/23	34.15	+0.55	+1.64	118	400.63	2	1.69	6.74	1.68	6.8	1.7	+0.07	+325	0	0
09/20	33.6	-0.3	-0.88	109	370.75	13	11.93	44.3	11.95	44.16	11.91	-0.14	-103.85	0	0
09/19	33.9	+0.5	+1.5	95	318.21	9	9.47	30.1	9.46	30.18	9.49	+0.09	+94.44	0	0
09/18	33.4	-0.7	-2.05	95	320.7	20	21.05	67.56	21.07	67.81	21.14	+0.24	+122.5	0	0
09/16	34.1	+0.3	+0.89	86	295.69	20	23.26	68.71	23.24	68.73	23.25	+0.03	+12.5	0	0
09/13	33.8	+1.15	+3.52	204	684.57	52	25.49	174.51	25.49	175.56	25.64	+1.04	+200	0	0
09/12	32.65	+0.5	+1.56	76	249.4	18	23.68	59.06	23.68	58.95	23.64	-0.11	-61.11	0	0
09/11	32.15	+0.75	+2.39	150	486.04	41	27.33	132.57	27.28	132.68	27.3	+0.1	+25.61	0	0
09/10	31.4	-0.75	-2.33	121	381.76	26	21.49	81.99	21.48	82.22	21.54	+0.23	+86.54	0	0
09/09	32.15	+0.55	+1.74	49	155.49	10	20.41	31.57	20.3	31.91	20.52	+0.34	+345	0	0
09/06	31.6	-0.15	-0.47	122	385.62	31	25.41	97.67	25.33	98.22	25.47	+0.55	+175.81	0	0
09/05	31.75	-0.3	-0.94	193	621.32	35	18.13	111.94	18.02	113.48	18.27	+1.54	+441.43	0	0
09/04	32.05	-1.85	-5.46	179	576.98	28	15.64	90.61	15.7	90.42	15.67	-0.18	-66.07	0	0
09/03	33.9	-0.25	-0.73	107	365.53	17	15.89	58.35	15.96	58.34	15.96	-0.01	-5.88	0	0
09/02	34.15	-0.4	-1.16	121	416.15	19	15.7	65.33	15.7	65.39	15.71	+0.06	+31.58	0	0
08/30	34.55	-0.35	-1	120	417.7	13	10.83	45.16	10.81	45.15	10.81	-0.02	-15.38	0	0
08/29	34.9	+0.1	+0.29	79	275.81	16	20.25	55.6	20.16	55.91	20.27	+0.31	+193.75	0	0
08/28	34.8	-0.2	-0.57	122	428.36	38	31.15	133.71	31.21	133.84	31.24	+0.13	+34.21	0	0
08/27	35	-0.25	-0.71	195	685.12	63	32.31	221.47	32.33	221.66	32.35	+0.18	+29.37	3	1.54
08/26	35.25	+0.25	+0.71	552	1,985.49	188	34.06	672.98	33.89	674.04	33.95	+1.06	+56.38	0	0
08/23	35	+0.65	+1.89	1,331	4,678.82	642	48.23	2,262.36	48.35	2,261.63	48.34	-0.73	-11.37	0	0
08/22	34.35	+0.6	+1.78	112	384.07	22	19.64	75.03	19.53	75.81	19.74	+0.79	+359.09	0	0
08/21	33.75	-0.65	-1.89	111	378.12	38	34.23	129.46	34.24	129.68	34.3	+0.22	+57.89	0	0
08/20	34.4	+0.4	+1.18	234	809.72	55	23.5	190.28	23.5	190.62	23.54	+0.34	+62.73	0	0
08/19	34	-0.2	-0.58	174	594.08	38	21.84	129.63	21.82	130.07	21.9	+0.44	+115.79	0	0
08/16	34.2	+1.15	+3.48	402	1,365.59	72	17.91	243.91	17.86	245.28	17.96	+1.36	+189.58	0	0
08/15	33.05	+0.25	+0.76	106	348.28	40	37.74	130.93	37.59	131.3	37.7	+0.38	+93.75	0	0
08/14	32.8	+0.35	+1.08	226	744.81	62	27.43	204.71	27.48	204.35	27.44	-0.35	-57.26	0	0
08/13	32.45	-0.05	-0.15	229	745.1	48	20.96	156.09	20.95	156.12	20.95	+0.03	+6.25	0	0
08/12	32.5	-0.9	-2.69	452	1,486.88	126	27.88	415.48	27.94	414.31	27.86	-1.17	-92.86	0	0
08/09	33.4	-0.4	-1.18	315	1,072.16	55	17.46	187.08	17.45	186.78	17.42	-0.29	-53.64	0	0
08/08	33.8	+0.25	+0.75	179	595.67	47	26.26	155.46	26.1	157.29	26.41	+1.83	+390.43	0	0
08/07	33.55	+2.75	+8.93	253	836.75	59	23.32	194.26	23.22	194.6	23.26	+0.34	+57.63	0	0
08/06	30.8	-1.15	-3.6	840	2,541.36	303	36.07	908.58	35.75	939.54	36.97	+30.96	+1,021.78	0	0
08/05	31.95	-3.55	-10	414	1,328.77	39	9.42	125.36	9.43	125.84	9.47	+0.48	+124.36	0	0
08/02	35.5	-1.2	-3.27	219	787.11	47	21.46	168.87	21.45	169.25	21.5	+0.39	+82.98	0	0
08/01	36.7	+1.5	+4.26	393	1,440.24	75	19.08	273.86	19.01	275.45	19.13	+1.59	+212	1	0.25
07/31	35.2	-0.4	-1.12	157	556.61	37	23.57	131.24	23.58	131.63	23.65	+0.39	+105.41	0	0
07/30	35.6	+1	+2.89	221	769.04	56	25.34	192.79	25.07	195.59	25.43	+2.79	+498.21	0	0
07/29	34.6	-1.55	-4.29	383	1,346.32	89	23.24	312.8	23.23	315.46	23.43	+2.67	+299.44	0	0
07/26	36.15	-0.35	-0.96	337	1,208.32	96	28.49	343.72	28.45	344.76	28.53	+1.04	+108.33	0	0
07/23	36.5	+0.2	+0.55	318	1,159.96	73	22.96	266.36	22.96	266.59	22.98	+0.23	+32.19	0	0
07/22	36.3	-0.75	-2.02	500	1,833.8	201	40.2	736.32	40.15	739.68	40.34	+3.37	+167.41	0	0
07/19	37.05	-3.15	-7.84	1,154	4,422.21	251	21.75	979.82	22.16	957.88	21.66	-21.94	-874.1	3	0.26
07/18	40.2	-1.7	-4.06	836	3,421.24	110	13.16	455.33	13.31	449.99	13.15	-5.34	-485.91	1	0.12
07/17	42.4	+1.3	+3.16	923	3,932.01	189	20.48	802.88	20.42	803.54	20.44	+0.67	+35.19	0	0
07/16	41.1	-2.1	-4.86	849	3,567.89	81	9.54	344.87	9.67	339.07	9.5	-5.79	-715.43	0	0
07/15	43.2	-0.55	-1.26	1,614	6,970.2	457	28.31	1,979.95	28.41	1,977.87	28.38	-2.08	-45.51	0	0
07/12	43.75	+0.05	+0.11	1,473	6,489.07	529	35.91	2,329.47	35.9	2,332.76	35.95	+3.28	+62	0	0
07/11	43.7	-0.1	-0.23	1,275	5,559.12	350	27.45	1,527	27.47	1,530.2	27.53	+3.2	+91.43	0	0
07/10	43.8	+1.5	+3.55	2,240	9,909.99	507	22.63	2,233.61	22.54	2,237.43	22.58	+3.81	+75.25	1	0.04

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