6579
152.5
TWD+3.50 (2.35%)
2026.05.21收盤
研揚－現股當沖
研揚最新現股當沖狀況
整理研揚最新(2026/04/24) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的18.99%。當日現股當沖之總損益為+4,500元、每張平均損益則為+129元。
開盤價
153
收盤價
152.5
當日範圍
150.5 - 156.5
成交張數
892
開盤價(昨)
149
收盤價(昨)
149
昨日範圍
147.5 - 151.5
成交張數(昨)
587
成交金額
1.38億
成交金額(昨)
8762.57萬
52週範圍
104 - 152.5
發行股數
2億
市值
258億
現股當沖－歷史逐日資訊
開盤價
153
收盤價
152.5
成交張數
892
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(%) | ||||||
| 2026/04/24 | 117 | -0.5 | -0.43 | 184 | 2,166.07 | 35 | 18.99 | 411.35 | 18.99 | 411.8 | 19.01 | +0.45 | +128.57 | 0 | 0 |
| 2026/04/23 | 117.5 | -3 | -2.49 | 443 | 5,228.95 | 121 | 27.3 | 1,426.85 | 27.29 | 1,436.45 | 27.47 | +9.6 | +793.39 | 1 | 0.23 |
| 2026/04/22 | 120.5 | +2 | +1.69 | 440 | 5,285.8 | 29 | 6.59 | 347.75 | 6.58 | 348.65 | 6.6 | +0.9 | +310.34 | 0 | 0 |
| 2026/04/21 | 118.5 | +0.5 | +0.42 | 296 | 3,505.13 | 31 | 10.49 | 367.65 | 10.49 | 367.8 | 10.49 | +0.15 | +48.39 | 0 | 0 |
| 2026/04/20 | 118 | +0 | +0 | 267 | 3,164.29 | 50 | 18.72 | 592.95 | 18.74 | 592.5 | 18.72 | -0.45 | -90 | 0 | 0 |
| 2026/04/17 | 118 | +0 | +0 | 312 | 3,734.46 | 60 | 19.23 | 718.3 | 19.23 | 718.65 | 19.24 | +0.35 | +58.33 | 0 | 0 |
| 2026/04/16 | 118 | +2 | +1.72 | 179 | 2,110.69 | 13 | 7.27 | 153.15 | 7.26 | 153.35 | 7.27 | +0.2 | +153.85 | 0 | 0 |
| 2026/04/15 | 116 | -1.5 | -1.28 | 161 | 1,897.26 | 29 | 17.96 | 341.4 | 17.99 | 339.55 | 17.9 | -1.85 | -637.93 | 0 | 0 |
| 2026/04/14 | 117.5 | +0 | +0 | 282 | 3,336.71 | 23 | 8.16 | 271.65 | 8.14 | 272 | 8.15 | +0.35 | +152.17 | 0 | 0 |
| 2026/04/13 | 117.5 | +1 | +0.86 | 229 | 2,658.77 | 36 | 15.75 | 416.25 | 15.66 | 419.85 | 15.79 | +3.6 | +1,000 | 0 | 0 |
| 2026/04/10 | 116.5 | +0 | +0 | 238 | 2,785.99 | 44 | 18.49 | 517.75 | 18.58 | 514.4 | 18.46 | -3.35 | -761.36 | 0 | 0 |
| 2026/04/09 | 116.5 | -2.5 | -2.1 | 126 | 1,480.86 | 12 | 9.5 | 141.2 | 9.53 | 140.6 | 9.49 | -0.6 | -500 | 0 | 0 |
| 2026/04/08 | 119 | +5.5 | +4.85 | 306 | 3,651.63 | 47 | 15.34 | 560.35 | 15.35 | 559.1 | 15.31 | -1.25 | -265.96 | 0 | 0 |
| 2026/04/07 | 113.5 | +0 | +0 | 55 | 625.85 | 5 | 9.02 | 56.5 | 9.03 | 56.45 | 9.02 | -0.05 | -100 | 1 | 1.8 |
| 2026/04/02 | 113.5 | -1.5 | -1.3 | 53 | 605 | 5 | 9.38 | 56.95 | 9.41 | 56.85 | 9.4 | -0.1 | -200 | 0 | 0 |
| 2026/04/01 | 115 | +2.5 | +2.22 | 105 | 1,206 | 10 | 9.55 | 114.95 | 9.53 | 114.7 | 9.51 | -0.25 | -250 | 0 | 0 |
| 2026/03/31 | 112.5 | -1.5 | -1.32 | 113 | 1,276.6 | 10 | 8.85 | 112.75 | 8.83 | 113.3 | 8.88 | +0.55 | +550 | 0 | 0 |
| 2026/03/30 | 114 | -1.5 | -1.3 | 100 | 1,141.15 | 15 | 14.95 | 170.55 | 14.95 | 170.7 | 14.96 | +0.15 | +100 | 0 | 0 |
| 2026/03/27 | 115.5 | +0 | +0 | 99 | 1,134.12 | 4 | 4.06 | 46 | 4.06 | 46.15 | 4.07 | +0.15 | +375 | 0 | 0 |
| 2026/03/26 | 115.5 | +0 | +0 | 100 | 1,144.77 | 7 | 7.03 | 80.45 | 7.03 | 80.55 | 7.04 | +0.1 | +142.86 | 0 | 0 |
| 2026/03/25 | 115.5 | +1.5 | +1.32 | 113 | 1,305.54 | 11 | 9.72 | 127.1 | 9.74 | 126.85 | 9.72 | -0.25 | -227.27 | 0 | 0 |
| 2026/03/24 | 114 | -1 | -0.87 | 150 | 1,736.8 | 37 | 24.69 | 432.3 | 24.89 | 427.45 | 24.61 | -4.85 | -1,310.81 | 0 | 0 |
| 2026/03/23 | 115 | -1 | -0.86 | 141 | 1,624.35 | 29 | 20.52 | 332.3 | 20.46 | 332.5 | 20.47 | +0.2 | +68.97 | 0 | 0 |
| 2026/03/20 | 116 | +1 | +0.87 | 164 | 1,896.43 | 17 | 10.38 | 196.5 | 10.36 | 197.05 | 10.39 | +0.55 | +323.53 | 0 | 0 |
| 2026/03/19 | 115 | -1.5 | -1.29 | 114 | 1,315.91 | 16 | 14.07 | 184.9 | 14.05 | 185.35 | 14.09 | +0.45 | +281.25 | 0 | 0 |
| 2026/03/18 | 116.5 | +2.5 | +2.19 | 253 | 2,939.74 | 49 | 19.37 | 565.3 | 19.23 | 570.5 | 19.41 | +5.2 | +1,061.22 | 0 | 0 |
| 2026/03/17 | 114 | +2 | +1.79 | 195 | 2,204.03 | 31 | 15.94 | 350.6 | 15.91 | 351.45 | 15.95 | +0.85 | +274.19 | 0 | 0 |
| 2026/03/16 | 112 | +2 | +1.82 | 226 | 2,516.69 | 58 | 25.61 | 643.9 | 25.59 | 641.95 | 25.51 | -1.95 | -336.21 | 0 | 0 |
| 2026/03/13 | 110 | -2 | -1.79 | 149 | 1,645.96 | 33 | 22.12 | 363.2 | 22.07 | 365.1 | 22.18 | +1.9 | +575.76 | 0 | 0 |
| 2026/03/12 | 112 | +3 | +2.75 | 170 | 1,874.89 | 47 | 27.68 | 514.75 | 27.46 | 520.5 | 27.76 | +5.75 | +1,223.4 | 0 | 0 |
| 2026/03/11 | 109 | +2.5 | +2.35 | 114 | 1,231.35 | 16 | 14.04 | 172 | 13.97 | 173.55 | 14.09 | +1.55 | +968.75 | 0 | 0 |
| 2026/03/10 | 106.5 | +2.5 | +2.4 | 109 | 1,157.5 | 43 | 39.52 | 456.85 | 39.47 | 457.7 | 39.54 | +0.85 | +197.67 | 0 | 0 |
| 2026/03/09 | 104 | -6 | -5.45 | 198 | 2,050.35 | 19 | 9.62 | 197.25 | 9.62 | 197.6 | 9.64 | +0.35 | +184.21 | 0 | 0 |
| 2026/03/06 | 110 | +1.5 | +1.38 | 149 | 1,621.68 | 33 | 22.12 | 355.95 | 21.95 | 359.2 | 22.15 | +3.25 | +984.85 | 0 | 0 |
| 2026/03/05 | 108.5 | +4.5 | +4.33 | 144 | 1,546.23 | 31 | 21.47 | 330.85 | 21.4 | 332 | 21.47 | +1.15 | +370.97 | 1 | 0.69 |
| 2026/03/04 | 104 | -6 | -5.45 | 228 | 2,389.9 | 34 | 14.91 | 357.25 | 14.95 | 357.3 | 14.95 | +0.05 | +14.71 | 0 | 0 |
| 2026/03/03 | 110 | -4 | -3.51 | 162 | 1,803.19 | 26 | 16.05 | 288.95 | 16.02 | 291.1 | 16.14 | +2.15 | +826.92 | 0 | 0 |
| 2026/03/02 | 114 | -2 | -1.72 | 163 | 1,857.63 | 28 | 17.13 | 318.25 | 17.13 | 318.8 | 17.16 | +0.55 | +196.43 | 0 | 0 |
| 2026/02/26 | 116 | +2 | +1.75 | 367 | 4,277.97 | 115 | 31.31 | 1,337.95 | 31.28 | 1,338.6 | 31.29 | +0.65 | +56.52 | 0 | 0 |
| 2026/02/25 | 114 | +0 | +0 | 107 | 1,216.64 | 9 | 8.44 | 102.75 | 8.45 | 102.75 | 8.45 | +0 | +0 | 0 | 0 |
| 2026/02/24 | 114 | +1.5 | +1.33 | 110 | 1,248.64 | 9 | 8.19 | 101.8 | 8.15 | 102.5 | 8.21 | +0.7 | +777.78 | 0 | 0 |
| 2026/02/23 | 112.5 | -1 | -0.88 | 178 | 2,034.72 | 28 | 15.69 | 320.1 | 15.73 | 319.65 | 15.71 | -0.45 | -160.71 | 0 | 0 |
| 2026/02/11 | 113.5 | +0 | +0 | 76 | 866.6 | 10 | 13.11 | 113.5 | 13.1 | 113.65 | 13.11 | +0.15 | +150 | 0 | 0 |
| 2026/02/10 | 113.5 | -0.5 | -0.44 | 83 | 937.57 | 8 | 9.66 | 90.45 | 9.65 | 90.85 | 9.69 | +0.4 | +500 | 0 | 0 |
| 2026/02/09 | 114 | +2 | +1.79 | 84 | 948.72 | 15 | 17.89 | 169.55 | 17.87 | 170.25 | 17.95 | +0.7 | +466.67 | 0 | 0 |
| 2026/02/06 | 112 | -4 | -3.45 | 152 | 1,714.05 | 26 | 17.08 | 292.85 | 17.09 | 293.7 | 17.13 | +0.85 | +326.92 | 0 | 0 |
| 2026/02/05 | 116 | -3.5 | -2.93 | 146 | 1,706.92 | 17 | 11.66 | 199.7 | 11.7 | 200.3 | 11.73 | +0.6 | +352.94 | 0 | 0 |
| 2026/02/04 | 119.5 | +0.5 | +0.42 | 138 | 1,638.84 | 25 | 18.15 | 297.35 | 18.14 | 298.2 | 18.2 | +0.85 | +340 | 0 | 0 |
| 2026/02/03 | 119 | -3 | -2.46 | 447 | 5,408.54 | 142 | 31.8 | 1,719.15 | 31.79 | 1,724.4 | 31.88 | +5.25 | +369.72 | 0 | 0 |
| 2026/02/02 | 122 | -5.5 | -4.31 | 1,045 | 12,888.01 | 316 | 30.23 | 3,889.85 | 30.18 | 3,893.55 | 30.21 | +3.7 | +117.09 | 1 | 0.1 |
| 2026/01/30 | 127.5 | +10 | +8.51 | 921 | 11,285.08 | 312 | 33.88 | 3,779.15 | 33.49 | 3,841.15 | 34.04 | +62 | +1,987.18 | 0 | 0 |
| 2026/01/29 | 117.5 | -0.5 | -0.42 | 179 | 2,096.3 | 30 | 16.74 | 349.9 | 16.69 | 351.95 | 16.79 | +2.05 | +683.33 | 1 | 0.56 |
| 2026/01/28 | 118 | +6.5 | +5.83 | 442 | 5,156.33 | 88 | 19.93 | 1,021.7 | 19.81 | 1,036.65 | 20.1 | +14.95 | +1,698.86 | 0 | 0 |
| 2026/01/27 | 111.5 | -1 | -0.89 | 56 | 622.15 | 2 | 3.58 | 22.25 | 3.58 | 22.3 | 3.58 | +0.05 | +250 | 0 | 0 |
| 2026/01/26 | 112.5 | +0.5 | +0.45 | 54 | 610.37 | 3 | 5.51 | 33.55 | 5.5 | 33.6 | 5.5 | +0.05 | +166.67 | 0 | 0 |
| 2026/01/23 | 112 | +0.5 | +0.45 | 73 | 814.06 | 9 | 12.37 | 100.65 | 12.36 | 100.6 | 12.36 | -0.05 | -55.56 | 0 | 0 |
| 2026/01/22 | 111.5 | +2.5 | +2.29 | 66 | 728.66 | 5 | 7.55 | 54.8 | 7.52 | 55.35 | 7.6 | +0.55 | +1,100 | 0 | 0 |
| 2026/01/21 | 109 | -2 | -1.8 | 110 | 1,200.36 | 23 | 20.91 | 251.1 | 20.92 | 251.05 | 20.91 | -0.05 | -21.74 | 0 | 0 |
| 2026/01/20 | 111 | -1 | -0.89 | 114 | 1,276.47 | 19 | 16.64 | 212.25 | 16.63 | 212.5 | 16.65 | +0.25 | +131.58 | 0 | 0 |
| 2026/01/19 | 112 | -1 | -0.88 | 116 | 1,307.47 | 26 | 22.42 | 293.25 | 22.43 | 292.75 | 22.39 | -0.5 | -192.31 | 0 | 0 |
| 2026/01/16 | 113 | +0 | +0 | 61 | 691.94 | 10 | 16.32 | 112.9 | 16.32 | 112.9 | 16.32 | +0 | +0 | 0 | 0 |
| 2026/01/15 | 113 | -1 | -0.88 | 50 | 565.11 | 6 | 11.99 | 67.9 | 12.02 | 68 | 12.03 | +0.1 | +166.67 | 0 | 0 |
| 2026/01/14 | 114 | +1 | +0.88 | 158 | 1,813.58 | 21 | 13.27 | 239.9 | 13.23 | 240.7 | 13.27 | +0.8 | +380.95 | 0 | 0 |
| 2026/01/13 | 113 | +0 | +0 | 56 | 629.01 | 8 | 14.33 | 90.1 | 14.32 | 90.45 | 14.38 | +0.35 | +437.5 | 0 | 0 |
| 2026/01/12 | 113 | +1.5 | +1.35 | 79 | 888.98 | 6 | 7.64 | 67.7 | 7.62 | 67.65 | 7.61 | -0.05 | -83.33 | 0 | 0 |
| 2026/01/09 | 111.5 | +0.5 | +0.45 | 49 | 547.16 | 6 | 12.17 | 66.7 | 12.19 | 66.65 | 12.18 | -0.05 | -83.33 | 0 | 0 |
| 2026/01/08 | 111 | -2 | -1.77 | 110 | 1,234.5 | 18 | 16.34 | 201.6 | 16.33 | 202.25 | 16.38 | +0.65 | +361.11 | 0 | 0 |
| 2026/01/07 | 113 | +3.5 | +3.2 | 276 | 3,159.25 | 75 | 27.19 | 860.2 | 27.23 | 858.35 | 27.17 | -1.85 | -246.67 | 0 | 0 |
| 2026/01/06 | 109.5 | +3.5 | +3.3 | 103 | 1,115.82 | 5 | 4.84 | 53.9 | 4.83 | 54.55 | 4.89 | +0.65 | +1,300 | 0 | 0 |
| 2026/01/05 | 106 | -2 | -1.85 | 131 | 1,390.81 | 17 | 12.98 | 181.1 | 13.02 | 180.7 | 12.99 | -0.4 | -235.29 | 0 | 0 |
| 2026/01/02 | 108 | +1.5 | +1.41 | 61 | 652.84 | 6 | 9.89 | 64.4 | 9.86 | 64.9 | 9.94 | +0.5 | +833.33 | 0 | 0 |
| 2025/12/31 | 106.5 | -1 | -0.93 | 65 | 690.74 | 7 | 10.82 | 74.6 | 10.8 | 75.1 | 10.87 | +0.5 | +714.29 | 0 | 0 |
| 2025/12/30 | 107.5 | +1 | +0.94 | 77 | 814.24 | 20 | 26.01 | 211.9 | 26.02 | 212.45 | 26.09 | +0.55 | +275 | 0 | 0 |
| 2025/12/29 | 106.5 | +0.5 | +0.47 | 50 | 528.73 | 6 | 12.04 | 63.45 | 12 | 64 | 12.1 | +0.55 | +916.67 | -- | -- |
| 2025/12/26 | 106 | -1 | -0.93 | 45 | 480.53 | 6 | 13.22 | 63.4 | 13.19 | 63.6 | 13.24 | +0.2 | +333.33 | -- | -- |
| 2025/12/19 | 105.5 | +0.5 | +0.48 | 44 | 469.42 | 2 | 4.5 | 21.1 | 4.49 | 21.05 | 4.48 | -0.05 | -250 | -- | -- |
| 2025/12/18 | 105 | +0 | +0 | 82 | 862.95 | 14 | 17.04 | 146.95 | 17.03 | 147.15 | 17.05 | +0.2 | +142.86 | -- | -- |
| 2025/12/17 | 105 | -1 | -0.94 | 77 | 817.63 | 25 | 32.51 | 265.8 | 32.51 | 266.05 | 32.54 | +0.25 | +100 | -- | -- |
| 2025/12/16 | 106 | -2 | -1.85 | 215 | 2,268.85 | 65 | 30.16 | 681 | 30.02 | 688.5 | 30.35 | +7.5 | +1,153.85 | -- | -- |
| 2025/12/15 | 108 | -1 | -0.92 | 35 | 371.96 | 6 | 17.36 | 64.4 | 17.31 | 64.9 | 17.45 | +0.5 | +833.33 | -- | -- |
| 2025/11/26 | 110.5 | +2.5 | +2.31 | 69 | 778.33 | 12 | 17 | 132.25 | 16.99 | 132.35 | 17 | +0.1 | +83.33 | -- | -- |
| 2025/11/25 | 108 | +0.5 | +0.47 | 82 | 887.37 | 11 | 13.36 | 118.6 | 13.37 | 118.6 | 13.37 | +0 | +0 | -- | -- |
| 2025/11/24 | 107.5 | -1 | -0.92 | 117 | 1,262.75 | 17 | 14.52 | 183.2 | 14.51 | 183.6 | 14.54 | +0.4 | +235.29 | -- | -- |
| 2025/11/21 | 108.5 | +0 | +0 | 65 | 696.22 | 13 | 19.99 | 138.8 | 19.94 | 139.05 | 19.97 | +0.25 | +192.31 | -- | -- |
| 2025/11/20 | 108.5 | +1 | +0.93 | 124 | 1,354.81 | 23 | 18.54 | 250.85 | 18.52 | 252.05 | 18.6 | +1.2 | +521.74 | -- | -- |
| 2025/11/19 | 107.5 | -1 | -0.92 | 91 | 978.69 | 14 | 15.44 | 151.55 | 15.48 | 151.3 | 15.46 | -0.25 | -178.57 | -- | -- |
| 2025/11/18 | 108.5 | -3.5 | -3.12 | 170 | 1,862.78 | 39 | 22.96 | 430 | 23.08 | 428.1 | 22.98 | -1.9 | -487.18 | -- | -- |
| 2025/11/17 | 112 | -4.5 | -3.86 | 319 | 3,601.07 | 30 | 9.42 | 339.7 | 9.43 | 341.25 | 9.48 | +1.55 | +516.67 | -- | -- |
| 2025/11/14 | 116.5 | -2 | -1.69 | 88 | 1,027.51 | 19 | 21.65 | 222.5 | 21.65 | 221.95 | 21.6 | -0.55 | -289.47 | -- | -- |
| 2025/11/13 | 118.5 | -1.5 | -1.25 | 106 | 1,249.44 | 10 | 9.47 | 118.6 | 9.49 | 118.45 | 9.48 | -0.15 | -150 | -- | -- |
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。
