6229
37.4
TWD+0.50 (1.36%)
2024.10.22收盤
研通－現股當沖
研通最新現股當沖狀況
整理研通最新(2024/10/21) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的23.01%。當日現股當沖之總損益為+9,450元、每張平均損益則為+172元。
開盤價
36.4
收盤價
37.4
當日範圍
36.4 - 37.45
成交張數
172
開盤價(昨)
36.05
收盤價(昨)
36.9
昨日範圍
35.9 - 37.5
成交張數(昨)
239
成交金額
639.50萬
成交金額(昨)
878.59萬
52週範圍
25.95 - 44.2
發行股數
3564萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
36.4
收盤價
37.4
成交張數
172
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(%) | ||||||
| 10/21 | 36.9 | +0.85 | +2.36 | 239 | 878.6 | 55 | 23.01 | 202.12 | 23 | 203.06 | 23.11 | +0.94 | +171.82 | 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 |
| 07/09 | 42.3 | -1 | -2.31 | 1,069 | 4,496.03 | 357 | 33.4 | 1,503.32 | 33.44 | 1,514.87 | 33.69 | +11.54 | +323.39 | 4 | 0.37 |
| 07/08 | 43.3 | +0.45 | +1.05 | 2,201 | 9,596.05 | 848 | 38.53 | 3,687.93 | 38.43 | 3,685.91 | 38.41 | -2.02 | -23.88 | 0 | 0 |
| 07/05 | 42.85 | +1 | +2.39 | 995 | 4,290.7 | 95 | 9.55 | 405.12 | 9.44 | 410.68 | 9.57 | +5.57 | +585.79 | 1 | 0.1 |
| 07/04 | 41.85 | +0.5 | +1.21 | 388 | 1,618.35 | 112 | 28.87 | 466.87 | 28.85 | 466.56 | 28.83 | -0.3 | -27.23 | 4 | 1.03 |
| 07/03 | 41.35 | -0.1 | -0.24 | 572 | 2,375.2 | 165 | 28.85 | 686.1 | 28.89 | 685.58 | 28.86 | -0.52 | -31.52 | 1 | 0.17 |
| 07/02 | 41.45 | -0.6 | -1.43 | 456 | 1,907.48 | 184 | 40.35 | 769.73 | 40.35 | 771.77 | 40.46 | +2.04 | +111.14 | 0 | 0 |
| 07/01 | 42.05 | -1 | -2.32 | 453 | 1,939.09 | 113 | 24.94 | 485.33 | 25.03 | 486.21 | 25.07 | +0.88 | +77.88 | 0 | 0 |
| 06/28 | 43.05 | +0.75 | +1.77 | 486 | 2,091.34 | 103 | 21.19 | 442.27 | 21.15 | 444.52 | 21.26 | +2.25 | +217.96 | 0 | 0 |
| 06/27 | 42.3 | -1.3 | -2.98 | 704 | 2,994.64 | 215 | 30.54 | 915.4 | 30.57 | 915.66 | 30.58 | +0.26 | +12.09 | 0 | 0 |
| 06/26 | 43.6 | -0.35 | -0.8 | 2,345 | 10,350.26 | 1,103 | 47.04 | 4,876.72 | 47.12 | 4,864.45 | 47 | -12.27 | -111.24 | 3 | 0.13 |
| 06/25 | 43.95 | +2.15 | +5.14 | 3,151 | 13,736.18 | 1,600 | 50.78 | 6,943.17 | 50.55 | 6,975.8 | 50.78 | +32.63 | +203.94 | 1 | 0.03 |
| 06/24 | 41.8 | -0.35 | -0.83 | 734 | 3,114.01 | 245 | 33.38 | 1,042.62 | 33.48 | 1,041.08 | 33.43 | -1.54 | -62.86 | 1 | 0.14 |
| 06/21 | 42.15 | -1.05 | -2.43 | 495 | 2,105.84 | 95 | 19.19 | 405.04 | 19.23 | 404.76 | 19.22 | -0.28 | -28.95 | 0 | 0 |
| 06/20 | 43.2 | -0.5 | -1.14 | 543 | 2,365.82 | 188 | 34.62 | 821.48 | 34.72 | 820.36 | 34.68 | -1.12 | -59.84 | 0 | 0 |
| 06/19 | 43.7 | +0.1 | +0.23 | 956 | 4,145.35 | 346 | 36.19 | 1,499.55 | 36.17 | 1,501.88 | 36.23 | +2.33 | +67.34 | 0 | 0 |
| 06/18 | 43.6 | -0.6 | -1.36 | 1,448 | 6,367.82 | 550 | 37.98 | 2,414.14 | 37.91 | 2,428.61 | 38.14 | +14.46 | +263 | 0 | 0 |
| 06/17 | 44.2 | +3 | +7.28 | 2,894 | 12,616.59 | 769 | 26.57 | 3,318.09 | 26.3 | 3,364.45 | 26.67 | +46.36 | +602.86 | 3 | 0.1 |
| 06/14 | 41.2 | +0.05 | +0.12 | 616 | 2,551.57 | 219 | 35.55 | 910.38 | 35.68 | 907.7 | 35.57 | -2.69 | -122.83 | 0 | 0 |
| 06/13 | 41.15 | -1.3 | -3.06 | 823 | 3,424.55 | 236 | 28.68 | 984.87 | 28.76 | 988.97 | 28.88 | +4.11 | +173.94 | 0 | 0 |
| 06/12 | 42.45 | +1.6 | +3.92 | 1,233 | 5,188.2 | 377 | 30.58 | 1,577.92 | 30.41 | 1,580.76 | 30.47 | +2.83 | +75.2 | 3 | 0.24 |
| 06/11 | 40.85 | -0.95 | -2.27 | 3,978 | 17,125.38 | 2,113 | 53.12 | 9,166.34 | 53.52 | 9,085.01 | 53.05 | -81.33 | -384.9 | 7 | 0.18 |
| 06/07 | 41.8 | +0.95 | +2.33 | 639 | 2,666.43 | 154 | 24.1 | 639.83 | 24 | 640.88 | 24.04 | +1.05 | +68.51 | 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。
