6229
25.6
TWD-0.40 (-1.54%)
2025.04.02收盤
研通－現股當沖
研通最新現股當沖狀況
整理研通最新(2025/04/02) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的14.23%。當日現股當沖之總損益為+1,950元、每張平均損益則為+195元。
開盤價
26.4
收盤價
25.6
當日範圍
25.6 - 26.5
成交張數
70
開盤價(昨)
25.7
收盤價(昨)
26
昨日範圍
25.65 - 26.65
成交張數(昨)
79
成交金額
180.14萬
成交金額(昨)
207.16萬
52週範圍
25.35 - 44.2
發行股數
4036萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
26.4
收盤價
25.6
成交張數
70
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(%) | ||||||
| 2025/04/02 | 25.6 | -0.4 | -1.54 | 70 | 180.87 | 10 | 14.23 | 25.77 | 14.25 | 25.96 | 14.36 | +0.2 | +195 | 0 | 0 |
| 2025/04/01 | 26 | +0.65 | +2.56 | 79 | 207.65 | 13 | 16.42 | 33.65 | 16.2 | 34.23 | 16.48 | +0.57 | +442.31 | 0 | 0 |
| 2025/03/31 | 25.35 | -2.7 | -9.63 | 470 | 1,206.46 | 50 | 10.64 | 128.6 | 10.66 | 129.59 | 10.74 | +0.98 | +197 | 0 | 0 |
| 2025/03/28 | 28.05 | -0.95 | -3.28 | 87 | 245.67 | 13 | 14.94 | 36.8 | 14.98 | 36.8 | 14.98 | -0.01 | -7.69 | 0 | 0 |
| 2025/03/27 | 29 | +0.15 | +0.52 | 119 | 345.66 | 16 | 13.44 | 46.48 | 13.45 | 46.27 | 13.39 | -0.21 | -131.25 | 0 | 0 |
| 2025/03/26 | 28.85 | +0.1 | +0.35 | 84 | 240.78 | 16 | 19 | 45.55 | 18.92 | 45.91 | 19.07 | +0.36 | +228.12 | 0 | 0 |
| 2025/03/25 | 28.75 | -0.45 | -1.54 | 112 | 324.95 | 18 | 16.05 | 52.22 | 16.07 | 52.34 | 16.11 | +0.13 | +72.22 | 0 | 0 |
| 2025/03/24 | 29.2 | -0.05 | -0.17 | 44 | 129.68 | 3 | 6.78 | 8.8 | 6.79 | 8.79 | 6.78 | -0.01 | -50 | 0 | 0 |
| 2025/03/21 | 29.25 | -0.25 | -0.85 | 40 | 117.45 | 4 | 9.98 | 11.69 | 9.95 | 11.73 | 9.99 | +0.04 | +112.5 | 0 | 0 |
| 2025/03/20 | 29.5 | +0.65 | +2.25 | 101 | 296.32 | 12 | 11.86 | 35.02 | 11.82 | 35.09 | 11.84 | +0.07 | +58.33 | 0 | 0 |
| 2025/03/19 | 28.85 | -0.2 | -0.69 | 69 | 200.08 | 1 | 1.44 | 2.92 | 1.46 | 2.89 | 1.44 | -0.03 | -300 | 0 | 0 |
| 2025/03/18 | 29.05 | +0.1 | +0.35 | 32 | 93.51 | 4 | 12.44 | 11.6 | 12.41 | 11.65 | 12.46 | +0.05 | +125 | 0 | 0 |
| 2025/03/17 | 28.95 | -0.3 | -1.03 | 68 | 199.3 | 3 | 4.38 | 8.76 | 4.4 | 8.74 | 4.39 | -0.01 | -50 | 0 | 0 |
| 2025/03/14 | 29.25 | +0.15 | +0.52 | 46 | 136.02 | 9 | 19.45 | 26.52 | 19.5 | 26.38 | 19.39 | -0.14 | -161.11 | 0 | 0 |
| 2025/03/13 | 29.1 | -0.65 | -2.18 | 72 | 213.54 | 9 | 12.48 | 26.68 | 12.49 | 26.75 | 12.53 | +0.08 | +88.89 | 0 | 0 |
| 2025/03/12 | 29.75 | +0.95 | +3.3 | 238 | 715.12 | 89 | 37.38 | 266.25 | 37.23 | 268.42 | 37.53 | +2.17 | +243.26 | 0 | 0 |
| 2025/03/11 | 28.8 | +0.55 | +1.95 | 190 | 539.7 | 31 | 16.28 | 87.92 | 16.29 | 88.58 | 16.41 | +0.67 | +214.52 | 0 | 0 |
| 2025/03/10 | 28.25 | -0.5 | -1.74 | 101 | 287.41 | 12 | 11.86 | 34.13 | 11.88 | 33.97 | 11.82 | -0.17 | -141.67 | 0 | 0 |
| 2025/03/07 | 28.75 | -0.25 | -0.86 | 44 | 126.29 | 2 | 4.54 | 5.71 | 4.52 | 5.76 | 4.57 | +0.06 | +275 | 0 | 0 |
| 2025/03/06 | 29 | -0.15 | -0.51 | 15 | 43.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 29.15 | +0.25 | +0.87 | 27 | 78.63 | 9 | 33.26 | 26.02 | 33.09 | 26.29 | 33.43 | +0.27 | +294.44 | 0 | 0 |
| 2025/03/04 | 28.9 | +0 | +0 | 15 | 43.24 | 2 | 13.26 | 5.68 | 13.14 | 5.76 | 13.33 | +0.09 | +425 | 0 | 0 |
| 2025/03/03 | 28.9 | -0.55 | -1.87 | 49 | 142.34 | 4 | 8.14 | 11.56 | 8.12 | 11.6 | 8.15 | +0.04 | +100 | 0 | 0 |
| 2025/02/27 | 29.45 | -0.1 | -0.34 | 19 | 55.99 | 1 | 5.25 | 2.93 | 5.23 | 2.94 | 5.26 | +0.01 | +150 | 0 | 0 |
| 2025/02/26 | 29.55 | +0.05 | +0.17 | 41 | 121.9 | 10 | 24.33 | 29.53 | 24.23 | 29.79 | 24.44 | +0.26 | +260 | 0 | 0 |
| 2025/02/25 | 29.5 | -0.3 | -1.01 | 48 | 142.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 29.8 | -0.3 | -1 | 126 | 376.45 | 10 | 7.93 | 29.87 | 7.93 | 29.98 | 7.96 | +0.11 | +110 | 0 | 0 |
| 2025/02/21 | 30.1 | -0.1 | -0.33 | 54 | 163.66 | 1 | 1.84 | 3 | 1.84 | 3.02 | 1.85 | +0.02 | +200 | 0 | 0 |
| 2025/02/20 | 30.2 | +0.05 | +0.17 | 64 | 192.59 | 7 | 10.93 | 20.99 | 10.9 | 21.18 | 11 | +0.19 | +271.43 | 0 | 0 |
| 2025/02/19 | 30.15 | +0 | +0 | 49 | 148.07 | 3 | 6.12 | 9.05 | 6.11 | 9.07 | 6.13 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/18 | 30.15 | -0.2 | -0.66 | 61 | 184.42 | 5 | 8.19 | 15.06 | 8.17 | 15.11 | 8.19 | +0.04 | +80 | 0 | 0 |
| 2025/02/17 | 30.35 | +0.3 | +1 | 60 | 181.45 | 11 | 18.29 | 33.05 | 18.21 | 33.38 | 18.39 | +0.33 | +295.45 | 0 | 0 |
| 2025/02/14 | 30.05 | -0.15 | -0.5 | 19 | 57.44 | 2 | 10.46 | 6.02 | 10.48 | 6 | 10.45 | -0.01 | -75 | 0 | 0 |
| 2025/02/13 | 30.2 | +0.3 | +1 | 105 | 316.68 | 26 | 24.75 | 78.33 | 24.73 | 78.56 | 24.81 | +0.23 | +86.54 | 0 | 0 |
| 2025/02/12 | 29.9 | +0 | +0 | 44 | 132.02 | 4 | 9.07 | 11.96 | 9.06 | 12.04 | 9.12 | +0.09 | +212.5 | 0 | 0 |
| 2025/02/11 | 29.9 | -0.2 | -0.66 | 86 | 257.13 | 26 | 30.32 | 77.97 | 30.32 | 78.06 | 30.36 | +0.09 | +34.62 | 0 | 0 |
| 2025/02/10 | 30.1 | +0.25 | +0.84 | 173 | 523.88 | 29 | 16.81 | 87.75 | 16.75 | 88.17 | 16.83 | +0.42 | +144.83 | 0 | 0 |
| 2025/02/07 | 29.85 | +0.2 | +0.67 | 28 | 83.45 | 3 | 10.7 | 8.92 | 10.69 | 8.97 | 10.75 | +0.06 | +183.33 | 0 | 0 |
| 2025/02/06 | 29.65 | +0.65 | +2.24 | 135 | 402.73 | 26 | 19.26 | 77.31 | 19.2 | 77.62 | 19.27 | +0.32 | +121.15 | 0 | 0 |
| 2025/02/05 | 29 | +0.6 | +2.11 | 27 | 78.31 | 4 | 14.76 | 11.51 | 14.7 | 11.59 | 14.8 | +0.08 | +200 | 0 | 0 |
| 2025/02/04 | 28.4 | +0.35 | +1.25 | 33 | 93.63 | 8 | 24.17 | 22.59 | 24.12 | 22.66 | 24.21 | +0.08 | +100 | 0 | 0 |
| 2025/02/03 | 28.05 | -0.85 | -2.94 | 95 | 267.96 | 8 | 8.41 | 22.55 | 8.41 | 22.71 | 8.48 | +0.17 | +206.25 | 0 | 0 |
| 2025/01/22 | 28.9 | +0 | +0 | 54 | 157.13 | 1 | 1.85 | 2.9 | 1.85 | 2.92 | 1.86 | +0.02 | +200 | 0 | 0 |
| 2025/01/21 | 28.9 | +0.3 | +1.05 | 37 | 107.01 | 3 | 8.07 | 8.61 | 8.05 | 8.68 | 8.11 | +0.07 | +216.67 | 0 | 0 |
| 2025/01/20 | 28.6 | +0.2 | +0.7 | 19 | 55.56 | 2 | 10.27 | 5.71 | 10.27 | 5.73 | 10.31 | +0.03 | +125 | 0 | 0 |
| 2025/01/17 | 28.4 | +0.15 | +0.53 | 16 | 45.54 | 1 | 6.24 | 2.85 | 6.26 | 2.85 | 6.26 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 28.25 | +0 | +0 | 36 | 102.67 | 2 | 5.52 | 5.68 | 5.54 | 5.71 | 5.56 | +0.02 | +100 | 0 | 0 |
| 2025/01/15 | 28.25 | +0 | +0 | 17 | 49.26 | 2 | 11.54 | 5.71 | 11.58 | 5.66 | 11.49 | -0.04 | -225 | 0 | 0 |
| 2025/01/14 | 28.25 | +0 | +0 | 33 | 93.55 | 4 | 12.11 | 11.31 | 12.1 | 11.33 | 12.11 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/13 | 28.25 | -1.05 | -3.58 | 128 | 365.84 | 21 | 16.37 | 59.51 | 16.27 | 60.44 | 16.52 | +0.93 | +442.86 | 0 | 0 |
| 2025/01/10 | 29.3 | -0.15 | -0.51 | 33 | 95.59 | 4 | 12.3 | 11.72 | 12.26 | 11.89 | 12.44 | +0.17 | +437.5 | 0 | 0 |
| 2025/01/09 | 29.45 | -0.95 | -3.12 | 114 | 340.24 | 7 | 6.16 | 20.99 | 6.17 | 20.98 | 6.17 | -0.01 | -14.29 | 0 | 0 |
| 2025/01/08 | 30.4 | +0.2 | +0.66 | 28 | 85.27 | 3 | 10.67 | 9.04 | 10.6 | 9.14 | 10.72 | +0.1 | +350 | 0 | 0 |
| 2025/01/07 | 30.2 | +0.25 | +0.83 | 65 | 196.87 | 8 | 12.27 | 24.16 | 12.27 | 24.29 | 12.34 | +0.13 | +162.5 | 0 | 0 |
| 2025/01/06 | 29.95 | +0 | +0 | 56 | 168.23 | 7 | 12.5 | 21.05 | 12.52 | 21.04 | 12.5 | -0.02 | -28.57 | 0 | 0 |
| 2025/01/03 | 29.95 | -0.55 | -1.8 | 70 | 209.43 | 8 | 11.5 | 24.16 | 11.54 | 24.13 | 11.52 | -0.04 | -43.75 | 0 | 0 |
| 2025/01/02 | 30.5 | -0.1 | -0.33 | 29 | 88.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 30.6 | -0.35 | -1.13 | 47 | 143.32 | 7 | 14.88 | 21.27 | 14.84 | 21.47 | 14.98 | +0.2 | +292.86 | 0 | 0 |
| 2024/12/30 | 30.95 | -0.3 | -0.96 | 108 | 330.21 | 14 | 13.01 | 42.96 | 13.01 | 43.4 | 13.14 | +0.44 | +314.29 | 0 | 0 |
| 2024/12/27 | 31.25 | +0.2 | +0.64 | 62 | 192.24 | 4 | 6.43 | 12.34 | 6.42 | 12.45 | 6.47 | +0.11 | +275 | 0 | 0 |
| 2024/12/26 | 31.05 | +0.25 | +0.81 | 55 | 170.7 | 5 | 9.06 | 15.47 | 9.07 | 15.49 | 9.08 | +0.02 | +40 | 0 | 0 |
| 2024/12/25 | 30.8 | +0.2 | +0.65 | 55 | 170.58 | 7 | 12.65 | 21.54 | 12.62 | 21.67 | 12.7 | +0.14 | +192.86 | 0 | 0 |
| 2024/12/24 | 30.6 | -0.65 | -2.08 | 115 | 356.89 | 11 | 9.54 | 34.13 | 9.56 | 33.85 | 9.49 | -0.28 | -250 | 0 | 0 |
| 2024/12/23 | 31.25 | -0.1 | -0.32 | 65 | 204.7 | 4 | 6.13 | 12.44 | 6.08 | 12.53 | 6.12 | +0.09 | +212.5 | 0 | 0 |
| 2024/12/20 | 31.35 | +0.05 | +0.16 | 113 | 360.51 | 26 | 22.97 | 82.73 | 22.95 | 83.06 | 23.04 | +0.34 | +128.85 | 0 | 0 |
| 2024/12/19 | 31.3 | -0.05 | -0.16 | 54 | 169.8 | 11 | 20.27 | 34.46 | 20.29 | 34.34 | 20.22 | -0.12 | -109.09 | 0 | 0 |
| 2024/12/18 | 31.35 | +0.15 | +0.48 | 43 | 133.59 | 16 | 37.21 | 49.48 | 37.04 | 50.07 | 37.48 | +0.59 | +368.75 | 0 | 0 |
| 2024/12/17 | 31.2 | +0.65 | +2.13 | 34 | 104.79 | 5 | 14.89 | 15.55 | 14.84 | 15.61 | 14.9 | +0.06 | +120 | 0 | 0 |
| 2024/12/16 | 30.55 | -0.45 | -1.45 | 107 | 333.54 | 22 | 20.47 | 68.12 | 20.42 | 68.42 | 20.51 | +0.29 | +134.09 | 0 | 0 |
| 2024/12/13 | 31 | -0.7 | -2.21 | 191 | 604.85 | 50 | 26.15 | 158.61 | 26.22 | 158.69 | 26.24 | +0.07 | +15 | 0 | 0 |
| 2024/12/12 | 31.7 | -0.55 | -1.71 | 183 | 598.57 | 52 | 28.39 | 170.29 | 28.45 | 169.02 | 28.24 | -1.27 | -244.23 | 0 | 0 |
| 2024/12/11 | 32.25 | +0.8 | +2.54 | 312 | 1,012.75 | 89 | 28.56 | 289.1 | 28.55 | 289.88 | 28.62 | +0.78 | +87.64 | 0 | 0 |
| 2024/12/10 | 31.45 | +0.25 | +0.8 | 68 | 214.48 | 7 | 10.25 | 21.95 | 10.23 | 21.96 | 10.24 | +0.02 | +28.57 | 0 | 0 |
| 2024/12/09 | 31.2 | -0.35 | -1.11 | 60 | 186.9 | 8 | 13.44 | 25.12 | 13.44 | 25.17 | 13.47 | +0.05 | +62.5 | 0 | 0 |
| 2024/12/06 | 31.55 | +0.6 | +1.94 | 141 | 445.43 | 17 | 12.1 | 53.98 | 12.12 | 53.66 | 12.05 | -0.32 | -185.29 | 0 | 0 |
| 2024/12/05 | 30.95 | -0.15 | -0.48 | 32 | 100.48 | 3 | 9.29 | 9.31 | 9.27 | 9.38 | 9.34 | +0.07 | +250 | 0 | 0 |
| 2024/12/04 | 31.1 | +0.5 | +1.63 | 63 | 194.91 | 6 | 9.59 | 18.58 | 9.53 | 18.79 | 9.64 | +0.2 | +341.67 | 0 | 0 |
| 2024/12/03 | 30.6 | +0.4 | +1.32 | 64 | 195.32 | 9 | 14.06 | 27.34 | 14 | 27.65 | 14.16 | +0.31 | +344.44 | 0 | 0 |
| 2024/12/02 | 30.2 | +0 | +0 | 30 | 91.59 | 2 | 6.6 | 6.04 | 6.59 | 6.04 | 6.59 | +0 | +0 | 0 | 0 |
| 2024/11/29 | 30.2 | +0.05 | +0.17 | 43 | 131.12 | 10 | 23.02 | 30.18 | 23.01 | 30.29 | 23.1 | +0.11 | +110 | 0 | 0 |
| 2024/11/28 | 30.15 | -0.2 | -0.66 | 131 | 393.04 | 28 | 21.37 | 83.85 | 21.33 | 84.43 | 21.48 | +0.58 | +207.14 | 0 | 0 |
| 2024/11/27 | 30.35 | -1.1 | -3.5 | 148 | 456.84 | 9 | 6.09 | 28.09 | 6.15 | 27.71 | 6.07 | -0.39 | -427.78 | 0 | 0 |
| 2024/11/26 | 31.45 | +0.1 | +0.32 | 93 | 293.47 | 30 | 32.26 | 94.36 | 32.15 | 95.03 | 32.38 | +0.67 | +223.33 | 0 | 0 |
| 2024/11/25 | 31.35 | +0 | +0 | 82 | 257.31 | 3 | 3.66 | 9.32 | 3.62 | 9.4 | 3.66 | +0.09 | +283.33 | 0 | 0 |
| 2024/11/22 | 31.35 | +0.15 | +0.48 | 105 | 330.45 | 14 | 13.33 | 43.98 | 13.31 | 44.27 | 13.4 | +0.28 | +203.57 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 31.5 | +0 | +0 | 103 | 326.05 | 13 | 12.62 | 41.16 | 12.63 | 41.16 | 12.62 | -0.01 | -3.85 | 0 | 0 |
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。
