6579
122.5
TWD+3.50 (2.94%)
2025.07.11收盤
研揚－現股當沖
研揚最新現股當沖狀況
整理研揚最新(2025/07/11) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的11.48%。當日現股當沖之總損益為+1.4萬元、每張平均損益則為+1,750元。
開盤價
119
收盤價
122.5
當日範圍
119 - 123
成交張數
70
開盤價(昨)
118.5
收盤價(昨)
119
昨日範圍
118.5 - 121
成交張數(昨)
47
成交金額
853.13萬
成交金額(昨)
561.96萬
52週範圍
105.5 - 189.5
發行股數
2億
市值
208億
現股當沖－歷史逐日資訊
開盤價
119
收盤價
122.5
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(%) | ||||||
| 2025/07/11 | 122.5 | +3.5 | +2.94 | 70 | 849.56 | 8 | 11.48 | 96.4 | 11.35 | 97.8 | 11.51 | +1.4 | +1,750 | 0 | 0 |
| 2025/07/10 | 119 | -1.5 | -1.24 | 47 | 559.29 | 13 | 27.79 | 155.1 | 27.73 | 155.65 | 27.83 | +0.55 | +423.08 | 0 | 0 |
| 2025/07/09 | 120.5 | +1 | +0.84 | 38 | 452.68 | 7 | 18.63 | 84.25 | 18.61 | 84.5 | 18.67 | +0.25 | +357.14 | 0 | 0 |
| 2025/07/08 | 119.5 | +0.5 | +0.42 | 60 | 708.64 | 16 | 26.85 | 189.5 | 26.74 | 191.1 | 26.97 | +1.6 | +1,000 | 0 | 0 |
| 2025/07/07 | 119 | -2 | -1.65 | 25 | 302.99 | 3 | 11.78 | 35.75 | 11.8 | 35.7 | 11.78 | -0.05 | -166.67 | 0 | 0 |
| 2025/07/04 | 121 | -1.5 | -1.22 | 50 | 612.44 | 9 | 17.87 | 109.65 | 17.9 | 109.7 | 17.91 | +0.05 | +55.56 | 0 | 0 |
| 2025/07/03 | 122.5 | +1 | +0.82 | 45 | 549.89 | 10 | 22.33 | 123 | 22.37 | 122.6 | 22.3 | -0.4 | -400 | 0 | 0 |
| 2025/07/02 | 121.5 | +1 | +0.83 | 95 | 1,162.56 | 32 | 33.86 | 395.6 | 34.03 | 393.85 | 33.88 | -1.75 | -546.88 | 0 | 0 |
| 2025/07/01 | 120.5 | +1.5 | +1.26 | 80 | 973.62 | 18 | 22.4 | 217 | 22.29 | 218.5 | 22.44 | +1.5 | +833.33 | 0 | 0 |
| 2025/06/30 | 119 | -3 | -2.46 | 81 | 965.97 | 17 | 21.04 | 203.35 | 21.05 | 203.75 | 21.09 | +0.4 | +235.29 | 0 | 0 |
| 2025/06/27 | 122 | -0.5 | -0.41 | 45 | 555.08 | 6 | 13.2 | 73.2 | 13.19 | 73.2 | 13.19 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 122.5 | -4.5 | +0.53 | 315 | 3,882.97 | 26 | 8.24 | 322.5 | 8.31 | 321.7 | 8.28 | -0.8 | -307.69 | 0 | 0 |
| 2025/06/25 | 127 | +4.5 | +3.67 | 317 | 4,008.21 | 32 | 10.11 | 406.5 | 10.14 | 406.75 | 10.15 | +0.25 | +78.12 | 0 | 0 |
| 2025/06/24 | 122.5 | +5.5 | +4.7 | 126 | 1,532.92 | 12 | 9.54 | 146.2 | 9.54 | 146.75 | 9.57 | +0.55 | +458.33 | 0 | 0 |
| 2025/06/23 | 117 | -3 | -2.5 | 127 | 1,484.78 | 21 | 16.5 | 243.85 | 16.42 | 245.4 | 16.53 | +1.55 | +738.1 | 0 | 0 |
| 2025/06/20 | 120 | -3 | -2.44 | 111 | 1,339.65 | 18 | 16.22 | 217.05 | 16.2 | 217.35 | 16.22 | +0.3 | +166.67 | 0 | 0 |
| 2025/06/19 | 123 | -2.5 | -1.99 | 71 | 874.24 | 11 | 15.57 | 136.35 | 15.6 | 136.15 | 15.57 | -0.2 | -181.82 | 0 | 0 |
| 2025/06/18 | 125.5 | +2.5 | +2.03 | 93 | 1,167.95 | 18 | 19.27 | 224.5 | 19.22 | 226 | 19.35 | +1.5 | +833.33 | 0 | 0 |
| 2025/06/17 | 123 | -1 | -0.81 | 71 | 877.74 | 15 | 21.24 | 186.55 | 21.25 | 186.05 | 21.2 | -0.5 | -333.33 | 0 | 0 |
| 2025/06/16 | 124 | +1.5 | +1.22 | 80 | 978.83 | 8 | 10.05 | 98.4 | 10.05 | 98.7 | 10.08 | +0.3 | +375 | 0 | 0 |
| 2025/06/13 | 122.5 | -3.5 | -2.78 | 118 | 1,456.01 | 16 | 13.51 | 196.6 | 13.5 | 197.65 | 13.57 | +1.05 | +656.25 | 0 | 0 |
| 2025/06/12 | 126 | -0.5 | -0.4 | 72 | 912.91 | 10 | 13.81 | 126.05 | 13.81 | 126.2 | 13.82 | +0.15 | +150 | 0 | 0 |
| 2025/06/11 | 126.5 | +0.5 | +0.4 | 55 | 690.64 | 8 | 14.66 | 101.2 | 14.65 | 101.35 | 14.67 | +0.15 | +187.5 | 0 | 0 |
| 2025/06/10 | 126 | +3 | +2.44 | 113 | 1,424.79 | 17 | 15.07 | 214.15 | 15.03 | 214.8 | 15.08 | +0.65 | +382.35 | 0 | 0 |
| 2025/06/09 | 123 | -1 | -0.81 | 32 | 388.94 | 6 | 18.93 | 73.05 | 18.78 | 73.9 | 19 | +0.85 | +1,416.67 | 0 | 0 |
| 2025/06/06 | 124 | -1 | -0.8 | 47 | 583.19 | 8 | 17.03 | 99.2 | 17.01 | 99.4 | 17.04 | +0.2 | +250 | 0 | 0 |
| 2025/06/05 | 125 | +0.5 | +0.4 | 65 | 817.19 | 10 | 15.38 | 125.05 | 15.3 | 126 | 15.42 | +0.95 | +950 | 0 | 0 |
| 2025/06/04 | 124.5 | +4 | +3.32 | 128 | 1,590.09 | 24 | 18.76 | 297.55 | 18.71 | 298.75 | 18.79 | +1.2 | +500 | 0 | 0 |
| 2025/06/03 | 120.5 | +0 | +0 | 63 | 757.62 | 14 | 22.38 | 169.8 | 22.41 | 169.6 | 22.39 | -0.2 | -142.86 | 0 | 0 |
| 2025/06/02 | 120.5 | -6 | -4.74 | 156 | 1,890.18 | 26 | 16.67 | 316.6 | 16.75 | 316.9 | 16.77 | +0.3 | +115.38 | 0 | 0 |
| 2025/05/29 | 126.5 | +1.5 | +1.2 | 35 | 439.81 | 11 | 31.79 | 140.15 | 31.87 | 139.4 | 31.7 | -0.75 | -681.82 | 0 | 0 |
| 2025/05/28 | 125 | -1 | -0.79 | 44 | 560.91 | 11 | 24.77 | 139.2 | 24.82 | 138.65 | 24.72 | -0.55 | -500 | 0 | 0 |
| 2025/05/27 | 126 | -4 | -3.08 | 68 | 865.24 | 14 | 20.63 | 180.25 | 20.83 | 178.25 | 20.6 | -2 | -1,428.57 | 0 | 0 |
| 2025/05/26 | 130 | +2 | +1.56 | 111 | 1,453.67 | 36 | 32.31 | 468.2 | 32.21 | 469.85 | 32.32 | +1.65 | +458.33 | 0 | 0 |
| 2025/05/23 | 128 | -0.5 | -0.39 | 35 | 448.65 | 3 | 8.6 | 38.65 | 8.61 | 38.7 | 8.63 | +0.05 | +166.67 | 0 | 0 |
| 2025/05/22 | 128.5 | -2.5 | -1.91 | 56 | 726.66 | 8 | 14.21 | 103.2 | 14.2 | 103.35 | 14.22 | +0.15 | +187.5 | 0 | 0 |
| 2025/05/21 | 131 | +3.5 | +2.75 | 116 | 1,516.32 | 17 | 14.69 | 221.9 | 14.63 | 222.9 | 14.7 | +1 | +588.24 | 0 | 0 |
| 2025/05/20 | 127.5 | -1.5 | -1.16 | 65 | 838.66 | 9 | 13.83 | 116.15 | 13.85 | 115.1 | 13.72 | -1.05 | -1,166.67 | 0 | 0 |
| 2025/05/19 | 129 | +0.5 | +0.39 | 79 | 1,023.88 | 18 | 22.69 | 231.95 | 22.65 | 232.45 | 22.7 | +0.5 | +277.78 | 0 | 0 |
| 2025/05/16 | 128.5 | -4 | -3.02 | 203 | 2,627.67 | 26 | 12.8 | 337.35 | 12.84 | 337 | 12.83 | -0.35 | -134.62 | 1 | 0.49 |
| 2025/05/15 | 132.5 | -3 | -2.21 | 46 | 609.68 | 9 | 19.75 | 120.65 | 19.79 | 120.15 | 19.71 | -0.5 | -555.56 | 0 | 0 |
| 2025/05/14 | 135.5 | +2 | +1.5 | 116 | 1,570.08 | 23 | 19.76 | 309.8 | 19.73 | 311 | 19.81 | +1.2 | +521.74 | 0 | 0 |
| 2025/05/13 | 133.5 | +2 | +1.52 | 86 | 1,150.85 | 20 | 23.21 | 267 | 23.2 | 267.6 | 23.25 | +0.6 | +300 | 0 | 0 |
| 2025/05/12 | 131.5 | +1.5 | +1.15 | 118 | 1,569.49 | 33 | 27.89 | 437.25 | 27.86 | 437.25 | 27.86 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 130 | +1 | +0.78 | 66 | 852.27 | 17 | 25.68 | 218.2 | 25.6 | 219.1 | 25.71 | +0.9 | +529.41 | 0 | 0 |
| 2025/05/08 | 129 | +1 | +0.78 | 51 | 656.1 | 9 | 17.76 | 116.4 | 17.74 | 116.45 | 17.75 | +0.05 | +55.56 | 0 | 0 |
| 2025/05/07 | 128 | -2 | -1.54 | 72 | 916.61 | 23 | 32.1 | 293.6 | 32.03 | 294.85 | 32.17 | +1.25 | +543.48 | 0 | 0 |
| 2025/05/06 | 130 | +5 | +4 | 132 | 1,700.25 | 33 | 25.06 | 422.9 | 24.87 | 426.95 | 25.11 | +4.05 | +1,227.27 | 0 | 0 |
| 2025/05/05 | 125 | -4 | -3.1 | 150 | 1,873.39 | 51 | 34.11 | 637.6 | 34.03 | 639.5 | 34.14 | +1.9 | +372.55 | 0 | 0 |
| 2025/05/02 | 129 | +2.5 | +1.98 | 113 | 1,467.2 | 23 | 20.27 | 296.75 | 20.23 | 297.65 | 20.29 | +0.9 | +391.3 | 0 | 0 |
| 2025/04/30 | 126.5 | -3.5 | -2.69 | 73 | 938.52 | 19 | 26.11 | 244.4 | 26.04 | 244.65 | 26.07 | +0.25 | +131.58 | 0 | 0 |
| 2025/04/29 | 130 | +2.5 | +1.96 | 62 | 799.8 | 9 | 14.51 | 115.9 | 14.49 | 116.45 | 14.56 | +0.55 | +611.11 | 0 | 0 |
| 2025/04/28 | 127.5 | +1 | +0.79 | 58 | 744.99 | 13 | 22.3 | 165.4 | 22.2 | 166.35 | 22.33 | +0.95 | +730.77 | 0 | 0 |
| 2025/04/25 | 126.5 | +0.5 | +0.4 | 73 | 934.87 | 19 | 26.07 | 244.75 | 26.18 | 243.3 | 26.03 | -1.45 | -763.16 | 0 | 0 |
| 2025/04/24 | 126 | +1 | +0.8 | 90 | 1,140.48 | 42 | 46.47 | 528.35 | 46.33 | 529.85 | 46.46 | +1.5 | +357.14 | 0 | 0 |
| 2025/04/23 | 125 | +5.5 | +4.6 | 110 | 1,363.67 | 19 | 17.31 | 235.75 | 17.29 | 236.8 | 17.36 | +1.05 | +552.63 | 0 | 0 |
| 2025/04/22 | 119.5 | +1 | +0.84 | 61 | 722.43 | 22 | 36.28 | 261.15 | 36.15 | 262.9 | 36.39 | +1.75 | +795.45 | 0 | 0 |
| 2025/04/21 | 118.5 | -7.5 | -5.95 | 111 | 1,345.83 | 31 | 27.95 | 377.55 | 28.05 | 374.05 | 27.79 | -3.5 | -1,129.03 | 0 | 0 |
| 2025/04/18 | 126 | +0 | +0 | 54 | 687.24 | 12 | 22.06 | 151.55 | 22.05 | 151.5 | 22.04 | -0.05 | -41.67 | 0 | 0 |
| 2025/04/17 | 126 | +1.5 | +1.2 | 124 | 1,561.44 | 34 | 27.49 | 426.25 | 27.3 | 430.5 | 27.57 | +4.25 | +1,250 | 1 | 0.81 |
| 2025/04/16 | 124.5 | -2 | -1.58 | 198 | 2,459.19 | 56 | 28.34 | 694.5 | 28.24 | 700.7 | 28.49 | +6.2 | +1,107.14 | 0 | 0 |
| 2025/04/15 | 126.5 | +6 | +4.98 | 96 | 1,200.79 | 14 | 14.65 | 174.25 | 14.51 | 176.4 | 14.69 | +2.15 | +1,535.71 | 0 | 0 |
| 2025/04/14 | 120.5 | +3 | +2.55 | 253 | 3,122.77 | 103 | 40.78 | 1,271.85 | 40.73 | 1,276.9 | 40.89 | +5.05 | +490.29 | 0 | 0 |
| 2025/04/11 | 117.5 | +1.5 | +1.29 | 253 | 2,870.47 | 102 | 40.32 | 1,141.65 | 39.77 | 1,146.4 | 39.94 | +4.75 | +465.69 | 0 | 0 |
| 2025/04/10 | 116 | +10.5 | +9.95 | 49 | 570.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 105.5 | -11.5 | -9.83 | 290 | 3,163.08 | 78 | 26.92 | 852.85 | 26.96 | 865.35 | 27.36 | +12.5 | +1,602.56 | 0 | 0 |
| 2025/04/08 | 117 | -10.5 | -8.24 | 468 | 5,528.13 | 158 | 33.75 | 1,867.8 | 33.79 | 1,873.2 | 33.88 | +5.4 | +341.77 | 0 | 0 |
| 2025/04/07 | 127.5 | -14 | -9.89 | 26 | 326.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 141.5 | +5 | +3.66 | 199 | 2,808.61 | 63 | 31.58 | 878.4 | 31.28 | 883.8 | 31.47 | +5.4 | +857.14 | 0 | 0 |
| 2025/04/01 | 136.5 | +5 | +3.8 | 160 | 2,159.67 | 58 | 36.32 | 777.7 | 36.01 | 786.7 | 36.43 | +9 | +1,551.72 | 0 | 0 |
| 2025/03/31 | 131.5 | -9 | -6.41 | 293 | 3,871.94 | 105 | 35.82 | 1,381.35 | 35.68 | 1,391.75 | 35.94 | +10.4 | +990.48 | 0 | 0 |
| 2025/03/28 | 140.5 | -2.5 | -1.75 | 172 | 2,427.03 | 36 | 20.99 | 512.95 | 21.13 | 507.25 | 20.9 | -5.7 | -1,583.33 | 0 | 0 |
| 2025/03/27 | 143 | +1 | +0.7 | 70 | 989.6 | 14 | 19.99 | 196.85 | 19.89 | 199.1 | 20.12 | +2.25 | +1,607.14 | 0 | 0 |
| 2025/03/26 | 142 | +0.5 | +0.35 | 31 | 436.66 | 6 | 19.48 | 84.7 | 19.4 | 85.15 | 19.5 | +0.45 | +750 | 0 | 0 |
| 2025/03/25 | 141.5 | -3 | -2.08 | 109 | 1,546.21 | 14 | 12.9 | 201.5 | 13.03 | 198.35 | 12.83 | -3.15 | -2,250 | 0 | 0 |
| 2025/03/24 | 144.5 | -3.5 | -2.36 | 75 | 1,100.08 | 10 | 13.26 | 147.25 | 13.39 | 144.8 | 13.16 | -2.45 | -2,450 | 0 | 0 |
| 2025/03/21 | 148 | -1 | -0.67 | 77 | 1,131.48 | 16 | 20.91 | 237 | 20.95 | 236.35 | 20.89 | -0.65 | -406.25 | 0 | 0 |
| 2025/03/20 | 149 | +4 | +2.76 | 359 | 5,362.34 | 139 | 38.75 | 2,070.85 | 38.62 | 2,079.3 | 38.78 | +8.45 | +607.91 | 0 | 0 |
| 2025/03/19 | 145 | -3 | -2.03 | 152 | 2,204.22 | 47 | 30.9 | 681.5 | 30.92 | 683.3 | 31 | +1.8 | +382.98 | 0 | 0 |
| 2025/03/18 | 148 | +1 | +0.68 | 132 | 1,942.62 | 41 | 31.1 | 605.35 | 31.16 | 605 | 31.14 | -0.35 | -85.37 | 0 | 0 |
| 2025/03/17 | 147 | +5 | +3.52 | 313 | 4,629.52 | 104 | 33.25 | 1,539.1 | 33.25 | 1,539.95 | 33.26 | +0.85 | +81.73 | 0 | 0 |
| 2025/03/14 | 142 | +1 | +0.71 | 118 | 1,664 | 30 | 25.34 | 420 | 25.24 | 423.65 | 25.46 | +3.65 | +1,216.67 | 0 | 0 |
| 2025/03/13 | 141 | -2.5 | -1.74 | 105 | 1,492.4 | 29 | 27.72 | 413.6 | 27.71 | 415.3 | 27.83 | +1.7 | +586.21 | 0 | 0 |
| 2025/03/12 | 143.5 | +1.5 | +1.06 | 129 | 1,856.17 | 29 | 22.53 | 417.45 | 22.49 | 417.9 | 22.51 | +0.45 | +155.17 | 0 | 0 |
| 2025/03/11 | 142 | -2 | -1.39 | 218 | 3,055.58 | 76 | 34.79 | 1,057.85 | 34.62 | 1,065.25 | 34.86 | +7.4 | +973.68 | 0 | 0 |
| 2025/03/10 | 144 | -3 | -2.04 | 202 | 2,936.72 | 60 | 29.73 | 870.35 | 29.64 | 875.85 | 29.82 | +5.5 | +916.67 | 1 | 0.5 |
| 2025/03/07 | 147 | -2 | -1.34 | 368 | 5,366.68 | 102 | 27.74 | 1,482.95 | 27.63 | 1,495.5 | 27.87 | +12.55 | +1,230.39 | 0 | 0 |
| 2025/03/06 | 149 | +3.5 | +2.41 | 402 | 5,985.81 | 97 | 24.11 | 1,435.4 | 23.98 | 1,443.7 | 24.12 | +8.3 | +855.67 | 0 | 0 |
| 2025/03/05 | 145.5 | +2 | +1.39 | 203 | 2,957.26 | 67 | 32.93 | 972.15 | 32.87 | 974.3 | 32.95 | +2.15 | +320.9 | 0 | 0 |
| 2025/03/04 | 143.5 | +2.5 | +1.77 | 265 | 3,737.59 | 71 | 26.81 | 994.25 | 26.6 | 1,000.5 | 26.77 | +6.25 | +880.28 | 1 | 0.38 |
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。
