2395
349
TWD+7.00 (2.05%)
2024.11.22收盤
研華－現股當沖
研華最新現股當沖狀況
整理研華最新(2024/11/22) 當沖狀況。整體成交張數為283張，佔整體市場成交張數的22.24%。當日現股當沖之總損益為+33.9萬元、每張平均損益則為+1,198元。
開盤價
345
收盤價
349
當日範圍
345 - 351.5
成交張數
1,272
開盤價(昨)
337.5
收盤價(昨)
342
昨日範圍
337 - 344
成交張數(昨)
1,154
成交金額
4.44億
成交金額(昨)
3.94億
52週範圍
313.5 - 407
發行股數
9億
市值
3003億
現股當沖－歷史逐日資訊
開盤價
345
收盤價
349
成交張數
1,272
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(%) | ||||||
| 11/22 | 349 | +7 | +2.05 | 1,272 | 44,389.21 | 283 | 22.24 | 9,845 | 22.18 | 9,878.9 | 22.26 | +33.9 | +1,197.88 | 0 | 0 |
| 11/21 | 342 | +2 | +0.59 | 1,154 | 39,433.04 | 259 | 22.45 | 8,835.15 | 22.41 | 8,878.4 | 22.52 | +43.25 | +1,669.88 | 0 | 0 |
| 11/20 | 340 | +8.5 | +2.56 | 1,735 | 58,446.37 | 319 | 18.38 | 10,689.4 | 18.29 | 10,760.5 | 18.41 | +71.1 | +2,228.84 | 0 | 0 |
| 11/19 | 331.5 | +4.5 | +1.38 | 1,036 | 34,021.13 | 272 | 26.26 | 8,851.55 | 26.02 | 8,918.45 | 26.21 | +66.9 | +2,459.56 | 0 | 0 |
| 11/18 | 327 | +0 | +0 | 935 | 30,485.28 | 170 | 18.18 | 5,529.8 | 18.14 | 5,543.6 | 18.18 | +13.8 | +811.76 | 0 | 0 |
| 11/15 | 327 | -1 | -0.3 | 1,228 | 40,492.85 | 362 | 29.48 | 11,929.45 | 29.46 | 11,965.75 | 29.55 | +36.3 | +1,002.76 | 0 | 0 |
| 11/14 | 328 | +3 | +0.92 | 1,679 | 54,943.04 | 338 | 20.13 | 11,033.2 | 20.08 | 11,080.95 | 20.17 | +47.75 | +1,412.72 | 0 | 0 |
| 11/13 | 325 | +3.5 | +1.09 | 2,081 | 67,342.55 | 341 | 16.39 | 10,999.75 | 16.33 | 11,039.9 | 16.39 | +40.15 | +1,177.42 | 0 | 0 |
| 11/12 | 321.5 | -2.5 | -0.77 | 2,648 | 85,055.25 | 419 | 15.82 | 13,427.65 | 15.79 | 13,457.9 | 15.82 | +30.25 | +721.96 | 0 | 0 |
| 11/11 | 324 | -9.5 | -2.85 | 2,945 | 95,206.64 | 587 | 19.93 | 18,960.55 | 19.92 | 19,023.2 | 19.98 | +62.65 | +1,067.29 | 0 | 0 |
| 11/08 | 333.5 | -3 | -0.89 | 1,343 | 45,063.65 | 295 | 21.96 | 9,903.05 | 21.98 | 9,925 | 22.02 | +21.95 | +744.07 | 0 | 0 |
| 11/07 | 336.5 | +9.5 | +2.91 | 1,420 | 47,659.32 | 472 | 33.25 | 15,757.05 | 33.06 | 15,886.4 | 33.33 | +129.35 | +2,740.47 | 0 | 0 |
| 11/06 | 327 | +2 | +0.62 | 1,197 | 39,123.26 | 173 | 14.45 | 5,650.95 | 14.44 | 5,659.25 | 14.47 | +8.3 | +479.77 | 0 | 0 |
| 11/05 | 325 | +3 | +0.93 | 863 | 27,899.82 | 257 | 29.79 | 8,291.7 | 29.72 | 8,324.8 | 29.84 | +33.1 | +1,287.94 | 0 | 0 |
| 11/04 | 322 | +8.5 | +2.71 | 752 | 23,959.15 | 200 | 26.58 | 6,329.4 | 26.42 | 6,358.85 | 26.54 | +29.45 | +1,472.5 | 0 | 0 |
| 11/01 | 313.5 | -6.5 | -2.03 | 2,125 | 65,324.57 | 595 | 28 | 18,121.05 | 27.74 | 18,316.5 | 28.04 | +195.45 | +3,284.87 | 4 | 0.19 |
| 10/30 | 320 | +4 | +1.27 | 1,058 | 33,768.06 | 327 | 30.89 | 10,385.7 | 30.76 | 10,452.25 | 30.95 | +66.55 | +2,035.17 | 0 | 0 |
| 10/29 | 316 | -4 | -1.25 | 911 | 28,888.27 | 208 | 22.83 | 6,626.9 | 22.94 | 6,638.15 | 22.98 | +11.25 | +540.87 | 0 | 0 |
| 10/28 | 320 | +2 | +0.63 | 448 | 14,319.94 | 110 | 24.55 | 3,513.45 | 24.54 | 3,518.65 | 24.57 | +5.2 | +472.73 | 0 | 0 |
| 10/25 | 318 | +0 | +0 | 356 | 11,345.93 | 53 | 14.87 | 1,686.95 | 14.87 | 1,689.1 | 14.89 | +2.15 | +405.66 | 0 | 0 |
| 10/24 | 318 | +2 | +0.63 | 689 | 21,852.73 | 131 | 19 | 4,120.3 | 18.85 | 4,160.2 | 19.04 | +39.9 | +3,045.8 | 0 | 0 |
| 10/23 | 316 | -5.5 | -1.71 | 1,343 | 42,747.95 | 185 | 13.77 | 5,923.15 | 13.86 | 5,909.3 | 13.82 | -13.85 | -748.65 | 0 | 0 |
| 10/22 | 321.5 | -6.5 | -1.98 | 1,556 | 50,164.99 | 286 | 18.38 | 9,203.15 | 18.35 | 9,224.9 | 18.39 | +21.75 | +760.49 | 0 | 0 |
| 10/21 | 328 | +3.5 | +1.08 | 640 | 20,993.42 | 98 | 15.31 | 3,213.6 | 15.31 | 3,220.35 | 15.34 | +6.75 | +688.78 | 0 | 0 |
| 10/18 | 324.5 | -0.5 | -0.15 | 690 | 22,489.71 | 110 | 15.95 | 3,590.45 | 15.96 | 3,591 | 15.97 | +0.55 | +50 | 0 | 0 |
| 10/17 | 325 | +3.5 | +1.09 | 303 | 9,837.86 | 52 | 17.13 | 1,673.85 | 17.01 | 1,687.2 | 17.15 | +13.35 | +2,567.31 | 0 | 0 |
| 10/16 | 321.5 | -5.5 | -1.68 | 830 | 26,638.7 | 195 | 23.5 | 6,260.1 | 23.5 | 6,267.7 | 23.53 | +7.6 | +389.74 | 0 | 0 |
| 10/15 | 327 | +3.5 | +1.08 | 705 | 23,039.89 | 146 | 20.71 | 4,759.95 | 20.66 | 4,777.6 | 20.74 | +17.65 | +1,208.9 | 0 | 0 |
| 10/14 | 323.5 | +6 | +1.89 | 751 | 24,050.86 | 123 | 16.38 | 3,916.5 | 16.28 | 3,949.25 | 16.42 | +32.75 | +2,662.6 | 0 | 0 |
| 10/11 | 317.5 | -1 | -0.31 | 975 | 31,163.71 | 106 | 10.87 | 3,384.8 | 10.86 | 3,388 | 10.87 | +3.2 | +301.89 | 0 | 0 |
| 10/09 | 318.5 | +4.5 | +1.43 | 1,516 | 48,277.24 | 342 | 22.55 | 10,859.6 | 22.49 | 10,907.2 | 22.59 | +47.6 | +1,391.81 | 0 | 0 |
| 10/08 | 314 | -2 | -0.63 | 1,720 | 54,035.6 | 309 | 17.96 | 9,706.2 | 17.96 | 9,727.15 | 18 | +20.95 | +677.99 | 0 | 0 |
| 10/07 | 316 | -3 | -0.94 | 1,394 | 44,149.33 | 296 | 21.23 | 9,361.35 | 21.2 | 9,390.1 | 21.27 | +28.75 | +971.28 | 0 | 0 |
| 10/04 | 319 | +0 | +0 | 2,212 | 70,465.33 | 286 | 12.93 | 9,098.15 | 12.91 | 9,135.85 | 12.97 | +37.7 | +1,318.18 | 0 | 0 |
| 10/01 | 319 | -2.5 | -0.78 | 1,344 | 42,962.03 | 212 | 15.77 | 6,775.45 | 15.77 | 6,779.9 | 15.78 | +4.45 | +209.91 | 0 | 0 |
| 09/30 | 321.5 | -16.5 | -4.88 | 1,900 | 61,747.89 | 353 | 18.58 | 11,484.6 | 18.6 | 11,503.95 | 18.63 | +19.35 | +548.16 | 0 | 0 |
| 09/27 | 338 | -0.5 | -0.15 | 1,061 | 35,864.12 | 199 | 18.76 | 6,720.75 | 18.74 | 6,742.7 | 18.8 | +21.95 | +1,103.02 | 0 | 0 |
| 09/26 | 338.5 | +2 | +0.59 | 1,294 | 43,810.26 | 229 | 17.7 | 7,733.8 | 17.65 | 7,772.8 | 17.74 | +39 | +1,703.06 | 0 | 0 |
| 09/25 | 336.5 | +4.5 | +1.36 | 1,248 | 42,446.59 | 334 | 26.75 | 11,326.9 | 26.69 | 11,401.05 | 26.86 | +74.15 | +2,220.06 | 0 | 0 |
| 09/24 | 332 | -4 | -1.19 | 677 | 22,360.7 | 216 | 31.9 | 7,128.3 | 31.88 | 7,150.9 | 31.98 | +22.6 | +1,046.3 | 0 | 0 |
| 09/23 | 336 | +3.5 | +1.05 | 588 | 19,751.84 | 137 | 23.3 | 4,570.1 | 23.14 | 4,602.95 | 23.3 | +32.85 | +2,397.81 | 0 | 0 |
| 09/20 | 332.5 | +10 | +3.1 | 1,789 | 59,361.41 | 434 | 24.26 | 14,378.1 | 24.22 | 14,422.85 | 24.3 | +44.75 | +1,031.11 | 0 | 0 |
| 09/19 | 322.5 | +2.5 | +0.78 | 989 | 31,760.36 | 131 | 13.25 | 4,197.15 | 13.22 | 4,217.5 | 13.28 | +20.35 | +1,553.44 | 0 | 0 |
| 09/18 | 320 | -5.5 | -1.69 | 761 | 24,460.66 | 115 | 15.11 | 3,702.1 | 15.13 | 3,696.05 | 15.11 | -6.05 | -526.09 | 0 | 0 |
| 09/16 | 325.5 | +0 | +0 | 545 | 17,721.74 | 49 | 8.99 | 1,587.65 | 8.96 | 1,595 | 9 | +7.35 | +1,500 | 0 | 0 |
| 09/13 | 325.5 | +2 | +0.62 | 478 | 15,562.52 | 57 | 11.94 | 1,853.1 | 11.91 | 1,857.1 | 11.93 | +4 | +701.75 | 0 | 0 |
| 09/12 | 323.5 | +3.5 | +1.09 | 804 | 26,058.12 | 157 | 19.53 | 5,079.6 | 19.49 | 5,089.85 | 19.53 | +10.25 | +652.87 | 0 | 0 |
| 09/11 | 320 | +0.5 | +0.16 | 712 | 22,946.33 | 96 | 13.48 | 3,079.45 | 13.42 | 3,101.5 | 13.52 | +22.05 | +2,296.88 | 0 | 0 |
| 09/10 | 319.5 | -2 | -0.62 | 632 | 20,348.79 | 144 | 22.79 | 4,623.35 | 22.72 | 4,654.85 | 22.88 | +31.5 | +2,187.5 | 0 | 0 |
| 09/09 | 321.5 | -5.5 | -1.68 | 1,785 | 56,021.61 | 536 | 30.02 | 16,683.9 | 29.78 | 16,823.3 | 30.03 | +139.4 | +2,600.75 | 2 | 0.11 |
| 09/06 | 327 | +3.5 | +1.08 | 984 | 32,107.99 | 238 | 24.2 | 7,750.55 | 24.14 | 7,757.1 | 24.16 | +6.55 | +275.21 | 0 | 0 |
| 09/05 | 323.5 | -0.5 | -0.15 | 1,121 | 36,663.48 | 355 | 31.67 | 11,600.05 | 31.64 | 11,628.2 | 31.72 | +28.15 | +792.96 | 0 | 0 |
| 09/04 | 324 | -24 | -6.9 | 2,319 | 75,842.7 | 444 | 19.15 | 14,480.05 | 19.09 | 14,550.45 | 19.19 | +70.4 | +1,585.59 | 0 | 0 |
| 09/03 | 348 | +0 | +0 | 1,082 | 37,879.66 | 235 | 21.72 | 8,211.35 | 21.68 | 8,229.3 | 21.72 | +17.95 | +763.83 | 0 | 0 |
| 09/02 | 348 | -1 | -0.29 | 511 | 17,885.81 | 82 | 16.03 | 2,865.7 | 16.02 | 2,868.35 | 16.04 | +2.65 | +323.17 | 0 | 0 |
| 08/30 | 349 | -1 | -0.29 | 1,856 | 64,845.03 | 54 | 2.91 | 1,885.45 | 2.91 | 1,886.7 | 2.91 | +1.25 | +231.48 | 0 | 0 |
| 08/29 | 350 | +2.5 | +0.72 | 654 | 22,824.89 | 144 | 22.01 | 5,004.7 | 21.93 | 5,030.2 | 22.04 | +25.5 | +1,770.83 | 0 | 0 |
| 08/28 | 347.5 | +2 | +0.58 | 432 | 15,037.1 | 85 | 19.68 | 2,953.85 | 19.64 | 2,966.65 | 19.73 | +12.8 | +1,505.88 | 0 | 0 |
| 08/27 | 345.5 | -6.5 | -1.85 | 616 | 21,289.86 | 146 | 23.71 | 5,047.35 | 23.71 | 5,046.95 | 23.71 | -0.4 | -27.4 | 0 | 0 |
| 08/26 | 352 | +5.5 | +1.59 | 837 | 29,416.75 | 112 | 13.37 | 3,927.4 | 13.35 | 3,933.25 | 13.37 | +5.85 | +522.32 | 0 | 0 |
| 08/23 | 346.5 | +0 | +0 | 286 | 9,904.46 | 45 | 15.73 | 1,556.35 | 15.71 | 1,556.5 | 15.72 | +0.15 | +33.33 | 0 | 0 |
| 08/22 | 346.5 | -0.5 | -0.14 | 344 | 11,945.4 | 66 | 19.18 | 2,289.65 | 19.17 | 2,292.8 | 19.19 | +3.15 | +477.27 | 0 | 0 |
| 08/21 | 347 | -1.5 | -0.43 | 886 | 30,837.65 | 119 | 13.43 | 4,143.15 | 13.44 | 4,146.1 | 13.44 | +2.95 | +247.9 | 0 | 0 |
| 08/20 | 348.5 | +0.5 | +0.14 | 450 | 15,732.84 | 27 | 6 | 943.75 | 6 | 942.75 | 5.99 | -1 | -370.37 | 0 | 0 |
| 08/19 | 348 | -3 | -0.85 | 1,164 | 40,641.33 | 119 | 10.23 | 4,163.4 | 10.24 | 4,168.05 | 10.26 | +4.65 | +390.76 | 0 | 0 |
| 08/16 | 351 | +3.5 | +1.01 | 1,098 | 38,605.92 | 175 | 15.94 | 6,156.9 | 15.95 | 6,177.9 | 16 | +21 | +1,200 | 0 | 0 |
| 08/15 | 347.5 | -1 | -0.29 | 847 | 29,485.83 | 128 | 15.12 | 4,472.85 | 15.17 | 4,462.25 | 15.13 | -10.6 | -828.12 | 0 | 0 |
| 08/14 | 348.5 | +2 | +0.58 | 1,025 | 35,745.66 | 148 | 14.44 | 5,159.2 | 14.43 | 5,163.95 | 14.45 | +4.75 | +320.95 | 0 | 0 |
| 08/13 | 346.5 | +1 | +0.29 | 651 | 22,529.63 | 88 | 13.52 | 3,046.8 | 13.52 | 3,045.7 | 13.52 | -1.1 | -125 | 0 | 0 |
| 08/12 | 345.5 | +6 | +1.77 | 574 | 19,960.82 | 116 | 20.21 | 4,028.35 | 20.18 | 4,038.45 | 20.23 | +10.1 | +870.69 | 0 | 0 |
| 08/09 | 339.5 | +3.5 | +1.04 | 897 | 30,875.15 | 404 | 45.04 | 13,880.85 | 44.96 | 13,933.9 | 45.13 | +53.05 | +1,313.12 | 0 | 0 |
| 08/08 | 336 | -3.5 | -1.03 | 739 | 24,838.13 | 151 | 20.43 | 5,070.4 | 20.41 | 5,086.25 | 20.48 | +15.85 | +1,049.67 | 0 | 0 |
| 08/07 | 339.5 | +15.5 | +4.78 | 758 | 25,420.51 | 140 | 18.47 | 4,644.35 | 18.27 | 4,682.5 | 18.42 | +38.15 | +2,725 | 0 | 0 |
| 08/06 | 324 | -3 | -0.92 | 1,594 | 51,408.37 | 602 | 37.77 | 19,387.65 | 37.71 | 19,417.75 | 37.77 | +30.1 | +500 | 0 | 0 |
| 08/05 | 327 | -20 | -5.76 | 1,964 | 64,297.65 | 529 | 26.93 | 17,257.15 | 26.84 | 17,380.35 | 27.03 | +123.2 | +2,328.92 | 0 | 0 |
| 08/02 | 347 | -5 | -1.42 | 1,084 | 37,425.14 | 239 | 22.04 | 8,243.95 | 22.03 | 8,245.9 | 22.03 | +1.95 | +81.59 | 0 | 0 |
| 08/01 | 352 | +5.5 | +1.59 | 1,544 | 54,236.38 | 460 | 29.79 | 16,147.45 | 29.77 | 16,174 | 29.82 | +26.55 | +577.17 | 0 | 0 |
| 07/31 | 346.5 | +2 | +0.58 | 1,182 | 41,102.4 | 254 | 21.49 | 8,820.7 | 21.46 | 8,850.45 | 21.53 | +29.75 | +1,171.26 | 0 | 0 |
| 07/30 | 344.5 | -9.5 | -2.68 | 1,488 | 51,250.43 | 258 | 17.34 | 8,890.1 | 17.35 | 8,911.6 | 17.39 | +21.5 | +833.33 | 0 | 0 |
| 07/29 | 354 | +4 | +1.14 | 1,381 | 49,231.89 | 246 | 17.81 | 8,764.4 | 17.8 | 8,763.35 | 17.8 | -1.05 | -42.68 | 0 | 0 |
| 07/26 | 350 | -21 | -5.66 | 2,528 | 88,896.94 | 523 | 20.69 | 18,376.35 | 20.67 | 18,396.25 | 20.69 | +19.9 | +380.5 | 0 | 0 |
| 07/23 | 371 | -2 | -0.54 | 837 | 31,158.66 | 162 | 19.37 | 6,032.9 | 19.36 | 6,046.65 | 19.41 | +13.75 | +848.77 | 0 | 0 |
| 07/22 | 373 | +5.5 | +1.5 | 1,649 | 61,792.78 | 531 | 32.2 | 19,952 | 32.29 | 19,897.75 | 32.2 | -54.25 | -1,021.66 | 1 | 0.06 |
| 07/19 | 367.5 | -3 | -0.81 | 785 | 28,954.35 | 131 | 16.68 | 4,825.35 | 16.67 | 4,840.95 | 16.72 | +15.6 | +1,190.84 | 0 | 0 |
| 07/18 | 370.5 | +5.45 | +1.49 | 1,168 | 43,018.97 | 196 | 16.79 | 7,202.8 | 16.74 | 7,240.3 | 16.83 | +37.5 | +1,913.27 | 0 | 0 |
| 07/17 | 374.5 | -5.5 | -1.45 | 1,286 | 48,335.47 | 110 | 8.55 | 4,140.15 | 8.57 | 4,134.65 | 8.55 | -5.5 | -500 | 0 | 0 |
| 07/16 | 380 | +5.5 | +1.47 | 887 | 33,654.28 | 68 | 7.67 | 2,573.5 | 7.65 | 2,586.5 | 7.69 | +13 | +1,911.76 | 0 | 0 |
| 07/15 | 374.5 | -1.5 | -0.4 | 345 | 12,955.91 | 42 | 12.17 | 1,575.95 | 12.16 | 1,575.9 | 12.16 | -0.05 | -11.9 | 0 | 0 |
| 07/12 | 376 | -2.5 | -0.66 | 732 | 27,558.04 | 158 | 21.6 | 5,950 | 21.59 | 5,958 | 21.62 | +8 | +506.33 | 0 | 0 |
| 07/11 | 378.5 | +6 | +1.61 | 1,251 | 47,063.39 | 164 | 13.11 | 6,104.65 | 12.97 | 6,165.35 | 13.1 | +60.7 | +3,701.22 | 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。
