2395
331
TWD-6.50 (0.58%)
2025.07.17收盤
研華－現股當沖
研華最新現股當沖狀況
整理研華最新(2025/07/16) 當沖狀況。整體成交張數為120張，佔整體市場成交張數的10.66%。當日現股當沖之總損益為-2.05萬元、每張平均損益則為-171元。
開盤價
329
收盤價
331
當日範圍
328 - 332.5
成交張數
772
開盤價(昨)
337.5
收盤價(昨)
337.5
昨日範圍
336.5 - 341
成交張數(昨)
1,126
成交金額
2.56億
成交金額(昨)
3.81億
52週範圍
305.5 - 418
發行股數
9億
市值
2860億
現股當沖－歷史逐日資訊
開盤價
329
收盤價
331
成交張數
772
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(%) | ||||||
| 2025/07/24 | 338 | -1 | -0.29 | 638 | 21,592.46 | 90 | 14.1 | 3,041.5 | 14.09 | 3,047.9 | 14.12 | +6.4 | +711.11 | 0 | 0 |
| 2025/07/23 | 339 | +4.5 | +1.35 | 977 | 33,171.11 | 122 | 12.48 | 4,137.75 | 12.47 | 4,142.95 | 12.49 | +5.2 | +426.23 | 0 | 0 |
| 2025/07/22 | 334.5 | -6 | -1.76 | 753 | 25,341.09 | 145 | 19.26 | 4,882.45 | 19.27 | 4,901.15 | 19.34 | +18.7 | +1,289.66 | 0 | 0 |
| 2025/07/21 | 340.5 | +6.5 | +1.95 | 902 | 30,709.54 | 164 | 18.18 | 5,561.35 | 18.11 | 5,595.15 | 18.22 | +33.8 | +2,060.98 | 0 | 0 |
| 2025/07/18 | 334 | +3 | +0.91 | 879 | 29,535.13 | 168 | 19.12 | 5,653.35 | 19.14 | 5,650 | 19.13 | -3.35 | -199.4 | 0 | 0 |
| 2025/07/17 | 331 | -6.5 | +0.58 | 772 | 25,538.56 | 105 | 13.61 | 3,472.35 | 13.6 | 3,480.1 | 13.63 | +7.75 | +738.1 | 0 | 0 |
| 2025/07/16 | 337.5 | +0 | +0 | 1,126 | 38,060.3 | 120 | 10.66 | 4,059.1 | 10.66 | 4,057.05 | 10.66 | -2.05 | -170.83 | 0 | 0 |
| 2025/07/15 | 337.5 | -4.5 | -1.32 | 813 | 27,553.8 | 83 | 10.21 | 2,818.45 | 10.23 | 2,820.7 | 10.24 | +2.25 | +271.08 | 0 | 0 |
| 2025/07/14 | 342 | -6.5 | -1.87 | 598 | 20,590.58 | 56 | 9.36 | 1,930.5 | 9.38 | 1,928 | 9.36 | -2.5 | -446.43 | 0 | 0 |
| 2025/07/11 | 348.5 | +3 | +0.87 | 1,291 | 45,004.51 | 192 | 14.87 | 6,689.8 | 14.86 | 6,685.9 | 14.86 | -3.9 | -203.12 | 0 | 0 |
| 2025/07/10 | 345.5 | +3.5 | +1.02 | 1,320 | 45,535.36 | 141 | 10.68 | 4,855.95 | 10.66 | 4,858.05 | 10.67 | +2.1 | +148.94 | 0 | 0 |
| 2025/07/09 | 342 | +1.5 | +0.44 | 1,421 | 48,494.29 | 134 | 9.43 | 4,566.7 | 9.42 | 4,574.45 | 9.43 | +7.75 | +578.36 | 0 | 0 |
| 2025/07/08 | 340.5 | +1 | +0.29 | 1,512 | 51,245.16 | 151 | 9.99 | 5,106.6 | 9.97 | 5,116.4 | 9.98 | +9.8 | +649.01 | 0 | 0 |
| 2025/07/07 | 339.5 | -4.5 | -1.31 | 622 | 21,228.85 | 109 | 17.54 | 3,719.3 | 17.52 | 3,744.95 | 17.64 | +25.65 | +2,353.21 | 0 | 0 |
| 2025/07/04 | 344 | +1 | +0.29 | 648 | 22,289.71 | 66 | 10.18 | 2,270.35 | 10.19 | 2,269.75 | 10.18 | -0.6 | -90.91 | 0 | 0 |
| 2025/07/03 | 343 | +5 | +1.48 | 1,132 | 38,791.93 | 99 | 8.74 | 3,384.1 | 8.72 | 3,388.2 | 8.73 | +4.1 | +414.14 | 0 | 0 |
| 2025/07/02 | 338 | -2 | -0.59 | 696 | 23,601.48 | 95 | 13.66 | 3,223.95 | 13.66 | 3,226.5 | 13.67 | +2.55 | +268.42 | 0 | 0 |
| 2025/07/01 | 340 | +0 | +0 | 1,050 | 35,882.91 | 277 | 26.38 | 9,467.25 | 26.38 | 9,462.2 | 26.37 | -5.05 | -182.31 | 0 | 0 |
| 2025/06/30 | 340 | +0.5 | +0.15 | 809 | 27,478.73 | 131 | 16.2 | 4,449.2 | 16.19 | 4,447.75 | 16.19 | -1.45 | -110.69 | 0 | 0 |
| 2025/06/27 | 339.5 | +3 | +0.89 | 896 | 30,322.28 | 249 | 27.77 | 8,411.9 | 27.74 | 8,423.8 | 27.78 | +11.9 | +477.91 | 0 | 0 |
| 2025/06/26 | 336.5 | +2 | +0.6 | 748 | 25,290.26 | 248 | 33.15 | 8,381.8 | 33.14 | 8,381.45 | 33.14 | -0.35 | -14.11 | 0 | 0 |
| 2025/06/25 | 334.5 | +1 | +0.3 | 1,102 | 36,973.03 | 24 | 2.18 | 492.85 | 1.33 | 493.4 | 1.33 | +0.55 | +229.17 | 0 | 0 |
| 2025/06/24 | 333.5 | +6 | +1.83 | 674 | 22,456.31 | 185 | 27.43 | 6,152 | 27.4 | 6,175.8 | 27.5 | +23.8 | +1,286.49 | 0 | 0 |
| 2025/06/23 | 327.5 | -2 | -0.61 | 926 | 30,273.27 | 266 | 28.72 | 8,685.45 | 28.69 | 8,702.6 | 28.75 | +17.15 | +644.74 | 0 | 0 |
| 2025/06/20 | 329.5 | -3 | -0.9 | 916 | 30,188.66 | 165 | 18.01 | 5,440.65 | 18.02 | 5,447.15 | 18.04 | +6.5 | +393.94 | 0 | 0 |
| 2025/06/19 | 332.5 | -7.5 | -2.21 | 1,275 | 42,463.04 | 303 | 23.76 | 10,087 | 23.75 | 10,111.4 | 23.81 | +24.4 | +805.28 | 0 | 0 |
| 2025/06/18 | 340 | +3 | +0.89 | 705 | 23,882.58 | 115 | 16.32 | 3,888.6 | 16.28 | 3,902.95 | 16.34 | +14.35 | +1,247.83 | 0 | 0 |
| 2025/06/17 | 337 | -2 | -0.59 | 1,195 | 40,464 | 236 | 19.75 | 7,986.6 | 19.74 | 8,016.45 | 19.81 | +29.85 | +1,264.83 | 0 | 0 |
| 2025/06/16 | 339 | -6 | -1.74 | 1,565 | 52,934.7 | 228 | 14.57 | 7,710.9 | 14.57 | 7,711.2 | 14.57 | +0.3 | +13.16 | 0 | 0 |
| 2025/06/13 | 345 | -3 | -0.86 | 1,184 | 40,791.49 | 350 | 29.57 | 12,049.45 | 29.54 | 12,066.75 | 29.58 | +17.3 | +494.29 | 0 | 0 |
| 2025/06/12 | 348 | -3.5 | -1 | 777 | 27,114.28 | 123 | 15.82 | 4,283.5 | 15.8 | 4,298.55 | 15.85 | +15.05 | +1,223.58 | 0 | 0 |
| 2025/06/11 | 351.5 | +5.5 | +1.59 | 1,356 | 47,457.02 | 105 | 7.75 | 3,668.15 | 7.73 | 3,671.7 | 7.74 | +3.55 | +338.1 | 0 | 0 |
| 2025/06/10 | 346 | +1.5 | +0.44 | 834 | 28,927.05 | 198 | 23.75 | 6,866.8 | 23.74 | 6,867.1 | 23.74 | +0.3 | +15.15 | 0 | 0 |
| 2025/06/09 | 344.5 | +5 | +1.47 | 678 | 23,298.02 | 120 | 17.7 | 4,117.2 | 17.67 | 4,125.85 | 17.71 | +8.65 | +720.83 | 0 | 0 |
| 2025/06/06 | 339.5 | -9.5 | -2.72 | 1,350 | 45,908.34 | 252 | 18.66 | 8,563.75 | 18.65 | 8,604.05 | 18.74 | +40.3 | +1,599.21 | 0 | 0 |
| 2025/06/05 | 349 | +3.5 | +1.01 | 844 | 29,392.21 | 172 | 20.38 | 5,969.1 | 20.31 | 5,995.25 | 20.4 | +26.15 | +1,520.35 | 0 | 0 |
| 2025/06/04 | 345.5 | +2.5 | +0.73 | 1,392 | 47,984.07 | 392 | 28.15 | 13,502.75 | 28.14 | 13,556.3 | 28.25 | +53.55 | +1,366.07 | 0 | 0 |
| 2025/06/03 | 343 | +3 | +0.88 | 756 | 25,939.79 | 171 | 22.61 | 5,854.15 | 22.57 | 5,864.5 | 22.61 | +10.35 | +605.26 | 0 | 0 |
| 2025/06/02 | 340 | -2 | -0.58 | 1,391 | 47,010.74 | 425 | 30.56 | 14,344.55 | 30.51 | 14,404 | 30.64 | +59.45 | +1,398.82 | 0 | 0 |
| 2025/05/29 | 342 | -3.5 | -1.01 | 3,941 | 135,170.88 | 945 | 23.98 | 32,474.8 | 24.02 | 32,493.9 | 24.04 | +19.1 | +202.12 | 0 | 0 |
| 2025/05/28 | 345.5 | +2.5 | +0.73 | 771 | 26,586.01 | 226 | 29.31 | 7,782.65 | 29.27 | 7,801.8 | 29.35 | +19.15 | +847.35 | 0 | 0 |
| 2025/05/27 | 343 | -6 | -1.72 | 1,166 | 40,410.02 | 276 | 23.67 | 9,565.05 | 23.67 | 9,593.65 | 23.74 | +28.6 | +1,036.23 | 0 | 0 |
| 2025/05/26 | 349 | +6.5 | +1.9 | 1,473 | 51,301.93 | 281 | 19.07 | 9,752 | 19.01 | 9,775 | 19.05 | +23 | +818.51 | 0 | 0 |
| 2025/05/23 | 342.5 | -1 | -0.29 | 1,174 | 40,292.71 | 336 | 28.63 | 11,529.25 | 28.61 | 11,557.55 | 28.68 | +28.3 | +842.26 | 0 | 0 |
| 2025/05/22 | 343.5 | -6 | -1.72 | 1,391 | 47,754.08 | 235 | 16.89 | 8,068.35 | 16.9 | 8,076.15 | 16.91 | +7.8 | +331.91 | 0 | 0 |
| 2025/05/21 | 349.5 | +4.5 | +1.3 | 5,484 | 190,221.46 | 260 | 4.74 | 9,007.7 | 4.74 | 9,047.05 | 4.76 | +39.35 | +1,513.46 | 0 | 0 |
| 2025/05/20 | 345 | +1 | +0.29 | 1,502 | 51,808.23 | 340 | 22.64 | 11,720.65 | 22.62 | 11,744.3 | 22.67 | +23.65 | +695.59 | 0 | 0 |
| 2025/05/19 | 344 | -1.5 | -0.43 | 1,489 | 51,739.52 | 408 | 27.41 | 14,197.85 | 27.44 | 14,144.45 | 27.34 | -53.4 | -1,308.82 | 0 | 0 |
| 2025/05/16 | 345.5 | +1.5 | +0.44 | 659 | 22,869.02 | 208 | 31.56 | 7,215.65 | 31.55 | 7,215.3 | 31.55 | -0.35 | -16.83 | 0 | 0 |
| 2025/05/15 | 344 | -3 | -0.86 | 1,231 | 42,563.79 | 290 | 23.56 | 10,047.1 | 23.6 | 10,042 | 23.59 | -5.1 | -175.86 | 0 | 0 |
| 2025/05/14 | 347 | +0 | +0 | 1,308 | 45,180.57 | 284 | 21.7 | 9,791.6 | 21.67 | 9,825.65 | 21.75 | +34.05 | +1,198.94 | 0 | 0 |
| 2025/05/13 | 347 | -0.5 | -0.14 | 2,321 | 81,482.65 | 428 | 18.44 | 15,064.95 | 18.49 | 15,083.65 | 18.51 | +18.7 | +436.92 | 0 | 0 |
| 2025/05/12 | 347.5 | +6 | +1.76 | 1,266 | 43,925.48 | 230 | 18.17 | 7,964.4 | 18.13 | 7,989.25 | 18.19 | +24.85 | +1,080.43 | 0 | 0 |
| 2025/05/09 | 341.5 | -1 | -0.29 | 1,146 | 39,007.64 | 192 | 16.76 | 6,526.85 | 16.73 | 6,552.95 | 16.8 | +26.1 | +1,359.38 | 0 | 0 |
| 2025/05/08 | 342.5 | +2 | +0.59 | 979 | 33,474.09 | 248 | 25.33 | 8,440.05 | 25.21 | 8,484.35 | 25.35 | +44.3 | +1,786.29 | 0 | 0 |
| 2025/05/07 | 340.5 | -4.5 | -1.3 | 1,761 | 60,209.07 | 248 | 14.09 | 8,517.3 | 14.15 | 8,494.95 | 14.11 | -22.35 | -901.21 | 0 | 0 |
| 2025/05/06 | 345 | +6 | +1.77 | 1,602 | 55,137.84 | 281 | 17.55 | 9,683.35 | 17.56 | 9,685.85 | 17.57 | +2.5 | +88.97 | 0 | 0 |
| 2025/05/05 | 339 | -0.5 | -0.15 | 1,198 | 40,800.95 | 396 | 33.07 | 13,497.2 | 33.08 | 13,521.95 | 33.14 | +24.75 | +625 | 0 | 0 |
| 2025/05/02 | 339.5 | +2.5 | +0.74 | 1,240 | 42,024.15 | 401 | 32.35 | 13,548.75 | 32.24 | 13,625.8 | 32.42 | +77.05 | +1,921.45 | 0 | 0 |
| 2025/04/30 | 337 | -8 | -2.32 | 2,706 | 91,591.32 | 313 | 11.57 | 10,593.7 | 11.57 | 10,670.35 | 11.65 | +76.65 | +2,448.88 | 0 | 0 |
| 2025/04/29 | 345 | +4 | +1.17 | 1,204 | 41,496.21 | 350 | 29.06 | 12,058.05 | 29.06 | 12,055.65 | 29.05 | -2.4 | -68.57 | 0 | 0 |
| 2025/04/28 | 341 | +8 | +2.4 | 994 | 33,731.59 | 206 | 20.73 | 6,955.45 | 20.62 | 6,994.4 | 20.74 | +38.95 | +1,890.78 | 0 | 0 |
| 2025/04/25 | 333 | +5.5 | +1.68 | 1,427 | 47,971.49 | 417 | 29.23 | 13,959 | 29.1 | 14,066.25 | 29.32 | +107.25 | +2,571.94 | 0 | 0 |
| 2025/04/24 | 327.5 | -4 | -1.21 | 1,034 | 33,854.92 | 177 | 17.11 | 5,798.05 | 17.13 | 5,798.55 | 17.13 | +0.5 | +28.25 | 0 | 0 |
| 2025/04/23 | 331.5 | +11 | +3.43 | 1,464 | 48,563.23 | 321 | 21.92 | 10,624.35 | 21.88 | 10,656.8 | 21.94 | +32.45 | +1,010.9 | 0 | 0 |
| 2025/04/22 | 320.5 | -4.5 | -1.38 | 695 | 22,276.49 | 186 | 26.76 | 5,954.3 | 26.73 | 5,965.65 | 26.78 | +11.35 | +610.22 | 0 | 0 |
| 2025/04/21 | 325 | -5.5 | -1.66 | 482 | 15,626.73 | 144 | 29.88 | 4,671.05 | 29.89 | 4,680.8 | 29.95 | +9.75 | +677.08 | 0 | 0 |
| 2025/04/18 | 330.5 | +6.5 | +2.01 | 580 | 19,057.37 | 190 | 32.77 | 6,201 | 32.54 | 6,261.05 | 32.85 | +60.05 | +3,160.53 | 0 | 0 |
| 2025/04/17 | 324 | -17 | -4.99 | 1,811 | 58,621.48 | 523 | 28.87 | 16,858.35 | 28.76 | 17,001.05 | 29 | +142.7 | +2,728.49 | 0 | 0 |
| 2025/04/16 | 341 | -5.5 | -1.59 | 2,202 | 74,879.6 | 355 | 16.12 | 12,028.05 | 16.06 | 12,071.9 | 16.12 | +43.85 | +1,235.21 | 0 | 0 |
| 2025/04/15 | 346.5 | +8 | +2.36 | 1,691 | 58,064.07 | 437 | 25.85 | 14,995.95 | 25.83 | 15,065.2 | 25.95 | +69.25 | +1,584.67 | 1 | 0.06 |
| 2025/04/14 | 338.5 | +5.5 | +1.65 | 2,263 | 76,435.39 | 814 | 35.97 | 27,411.5 | 35.86 | 27,520.75 | 36.01 | +109.25 | +1,342.14 | 0 | 0 |
| 2025/04/11 | 333 | -3 | -0.89 | 2,484 | 80,898.01 | 785 | 31.61 | 25,314.45 | 31.29 | 25,577.9 | 31.62 | +263.45 | +3,356.05 | 0 | 0 |
| 2025/04/10 | 336 | +30.5 | +9.98 | 1,574 | 52,730.19 | 316 | 20.07 | 10,533.45 | 19.98 | 10,566.55 | 20.04 | +33.1 | +1,047.47 | 0 | 0 |
| 2025/04/09 | 305.5 | -26.5 | -7.98 | 2,162 | 67,542.25 | 775 | 35.85 | 24,117.3 | 35.71 | 24,283.95 | 35.95 | +166.65 | +2,150.32 | 0 | 0 |
| 2025/04/08 | 332 | -19 | -5.41 | 2,817 | 92,650.47 | 836 | 29.68 | 27,332 | 29.5 | 27,537.7 | 29.72 | +205.7 | +2,460.53 | 0 | 0 |
| 2025/04/07 | 351 | -39 | -10 | 393 | 13,798.34 | 2 | 0.51 | 70.2 | 0.51 | 70.2 | 0.51 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 390 | +6 | +1.56 | 1,153 | 44,992.64 | 187 | 16.23 | 7,261.9 | 16.14 | 7,307.8 | 16.24 | +45.9 | +2,454.55 | 0 | 0 |
| 2025/04/01 | 384 | +9 | +2.4 | 1,049 | 40,041.82 | 259 | 24.69 | 9,824.75 | 24.54 | 9,881.45 | 24.68 | +56.7 | +2,189.19 | 0 | 0 |
| 2025/03/31 | 375 | -13 | -3.35 | 1,208 | 45,452.73 | 378 | 31.3 | 14,192.95 | 31.23 | 14,288.5 | 31.44 | +95.55 | +2,527.78 | 0 | 0 |
| 2025/03/28 | 388 | -8 | -2.02 | 909 | 35,361.07 | 167 | 18.37 | 6,489.05 | 18.35 | 6,499.15 | 18.38 | +10.1 | +604.79 | 1 | 0.11 |
| 2025/03/27 | 396 | -2.5 | -0.63 | 693 | 27,374.42 | 98 | 14.14 | 3,859.7 | 14.1 | 3,876.55 | 14.16 | +16.85 | +1,719.39 | 0 | 0 |
| 2025/03/26 | 398.5 | +4.5 | +1.14 | 933 | 37,019.54 | 110 | 11.8 | 4,364.45 | 11.79 | 4,377.3 | 11.82 | +12.85 | +1,168.18 | 0 | 0 |
| 2025/03/25 | 394 | +3.5 | +0.9 | 644 | 25,296.47 | 61 | 9.48 | 2,399.25 | 9.48 | 2,400.15 | 9.49 | +0.9 | +147.54 | 0 | 0 |
| 2025/03/24 | 390.5 | -0.5 | -0.13 | 1,377 | 54,552.73 | 222 | 16.12 | 8,822 | 16.17 | 8,798.1 | 16.13 | -23.9 | -1,076.58 | 0 | 0 |
| 2025/03/21 | 391 | -3 | -0.76 | 2,181 | 85,309.79 | 318 | 14.58 | 12,428.2 | 14.57 | 12,444.65 | 14.59 | +16.45 | +517.3 | 0 | 0 |
| 2025/03/20 | 394 | +7 | +1.81 | 2,353 | 92,559.46 | 418 | 17.77 | 16,369.3 | 17.69 | 16,463.85 | 17.79 | +94.55 | +2,261.96 | 0 | 0 |
| 2025/03/19 | 387 | -3 | -0.77 | 1,443 | 55,827.63 | 382 | 26.48 | 14,766.4 | 26.45 | 14,793.9 | 26.5 | +27.5 | +719.9 | 0 | 0 |
| 2025/03/18 | 390 | +6.5 | +1.69 | 1,537 | 59,691.85 | 273 | 17.76 | 10,555.45 | 17.68 | 10,616.05 | 17.78 | +60.6 | +2,219.78 | 0 | 0 |
| 2025/03/17 | 383.5 | +1.5 | +0.39 | 1,380 | 52,744.05 | 344 | 24.93 | 13,115.55 | 24.87 | 13,146 | 24.92 | +30.45 | +885.17 | 1 | 0.07 |
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。
