2395
349
TWD+3.50 (1.01%)
2025.06.05收盤
研華－現股當沖
研華最新現股當沖狀況
整理研華最新(2025/06/05) 當沖狀況。整體成交張數為172張，佔整體市場成交張數的20.38%。當日現股當沖之總損益為+26.15萬元、每張平均損益則為+1,520元。
開盤價
342.5
收盤價
349
當日範圍
342.5 - 351
成交張數
844
開盤價(昨)
346.5
收盤價(昨)
345.5
昨日範圍
341 - 348.5
成交張數(昨)
1,392
成交金額
2.94億
成交金額(昨)
4.80億
52週範圍
305.5 - 418
發行股數
9億
市值
3016億
現股當沖－歷史逐日資訊
開盤價
342.5
收盤價
349
成交張數
844
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(%) | ||||||
| 2025/06/05 | 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 |
| 2025/03/14 | 382 | -9.5 | -2.43 | 2,560 | 97,627.81 | 668 | 26.09 | 25,443.25 | 26.06 | 25,549.1 | 26.17 | +105.85 | +1,584.58 | 0 | 0 |
| 2025/03/13 | 391.5 | +1 | +0.26 | 1,619 | 63,389.78 | 325 | 20.08 | 12,739.8 | 20.1 | 12,737.2 | 20.09 | -2.6 | -80 | 0 | 0 |
| 2025/03/12 | 390.5 | -4.5 | -1.14 | 3,850 | 150,393.19 | 619 | 16.08 | 24,147.05 | 16.06 | 24,200.75 | 16.09 | +53.7 | +867.53 | 0 | 0 |
| 2025/03/11 | 395 | +0.5 | +0.13 | 2,315 | 90,096.34 | 690 | 29.81 | 26,600 | 29.52 | 26,991.7 | 29.96 | +391.7 | +5,676.81 | 0 | 0 |
| 2025/03/10 | 394.5 | -0.5 | -0.13 | 2,078 | 82,097.34 | 388 | 18.67 | 15,323.65 | 18.67 | 15,332.4 | 18.68 | +8.75 | +225.52 | 1 | 0.05 |
| 2025/03/07 | 395 | -14 | -3.42 | 2,632 | 104,500.66 | 436 | 16.57 | 17,337.2 | 16.59 | 17,380.8 | 16.63 | +43.6 | +1,000 | 0 | 0 |
| 2025/03/06 | 409 | +19 | +4.87 | 2,980 | 121,919.33 | 1,029 | 34.53 | 42,025.35 | 34.47 | 42,144.2 | 34.57 | +118.85 | +1,155 | 0 | 0 |
| 2025/03/05 | 390 | -5.5 | -1.39 | 2,920 | 114,165.93 | 239 | 8.19 | 9,374.95 | 8.21 | 9,353 | 8.19 | -21.95 | -918.41 | 1 | 0.03 |
| 2025/03/04 | 395.5 | -5 | -1.25 | 1,985 | 78,446.82 | 276 | 13.91 | 10,872.65 | 13.86 | 10,897.9 | 13.89 | +25.25 | +914.86 | 0 | 0 |
| 2025/03/03 | 400.5 | -5.5 | -1.35 | 2,793 | 111,764.01 | 492 | 17.62 | 19,684.4 | 17.61 | 19,704.05 | 17.63 | +19.65 | +399.39 | 0 | 0 |
| 2025/02/27 | 406 | -3.5 | -0.85 | 1,470 | 59,755 | 257 | 17.48 | 10,451.55 | 17.49 | 10,458.45 | 17.5 | +6.9 | +268.48 | 0 | 0 |
| 2025/02/26 | 409.5 | +3.5 | +0.86 | 2,348 | 95,540.19 | 446 | 19 | 17,996.4 | 18.84 | 18,194.05 | 19.04 | +197.65 | +4,431.61 | 1 | 0.04 |
| 2025/02/25 | 406 | -9 | -2.17 | 1,891 | 77,633.37 | 392 | 20.73 | 16,109.35 | 20.75 | 16,133.15 | 20.78 | +23.8 | +607.14 | 1 | 0.05 |
| 2025/02/24 | 415 | -3 | -0.72 | 1,635 | 67,509.29 | 185 | 11.31 | 7,638.7 | 11.32 | 7,660.45 | 11.35 | +21.75 | +1,175.68 | 0 | 0 |
| 2025/02/21 | 418 | +3 | +0.72 | 1,547 | 64,496.95 | 327 | 21.14 | 13,629.95 | 21.13 | 13,648.85 | 21.16 | +18.9 | +577.98 | 0 | 0 |
| 2025/02/20 | 415 | +8.5 | +2.09 | 2,068 | 85,690.76 | 509 | 24.61 | 21,061.05 | 24.58 | 21,087.75 | 24.61 | +26.7 | +524.56 | 0 | 0 |
| 2025/02/19 | 406.5 | -1 | -0.25 | 1,820 | 74,517.1 | 496 | 27.25 | 20,318.8 | 27.27 | 20,305.1 | 27.25 | -13.7 | -276.21 | 0 | 0 |
| 2025/02/18 | 407.5 | +6 | +1.49 | 2,133 | 86,518.36 | 457 | 21.42 | 18,491.05 | 21.37 | 18,584.2 | 21.48 | +93.15 | +2,038.29 | 0 | 0 |
| 2025/02/17 | 401.5 | +1.5 | +0.38 | 1,876 | 74,818.69 | 304 | 16.2 | 12,106.75 | 16.18 | 12,170.75 | 16.27 | +64 | +2,105.26 | 0 | 0 |
| 2025/02/14 | 400 | -2.5 | -0.62 | 2,277 | 90,895.03 | 278 | 12.21 | 11,080 | 12.19 | 11,110.45 | 12.22 | +30.45 | +1,095.32 | 0 | 0 |
| 2025/02/13 | 402.5 | -5.5 | -1.35 | 2,240 | 89,669.69 | 543 | 24.24 | 21,720.1 | 24.22 | 21,793.9 | 24.3 | +73.8 | +1,359.12 | 0 | 0 |
| 2025/02/12 | 408 | -1 | -0.24 | 2,038 | 82,609.25 | 537 | 26.35 | 21,731.85 | 26.31 | 21,817.45 | 26.41 | +85.6 | +1,594.04 | 3 | 0.15 |
| 2025/02/11 | 409 | +0 | +0 | 1,575 | 64,512.1 | 299 | 18.98 | 12,240.75 | 18.97 | 12,243.05 | 18.98 | +2.3 | +76.92 | 0 | 0 |
| 2025/02/10 | 409 | -2.5 | -0.61 | 2,805 | 115,187.05 | 636 | 22.67 | 26,110.6 | 22.67 | 26,110.45 | 22.67 | -0.15 | -2.36 | 0 | 0 |
| 2025/02/07 | 411.5 | +1 | +0.24 | 3,011 | 124,943.59 | 910 | 30.22 | 37,792.65 | 30.25 | 37,799.15 | 30.25 | +6.5 | +71.43 | 0 | 0 |
| 2025/02/06 | 410.5 | -2 | -0.48 | 4,078 | 168,346.96 | 1,250 | 30.65 | 51,627.2 | 30.67 | 51,610 | 30.66 | -17.2 | -137.6 | 0 | 0 |
| 2025/02/05 | 412.5 | +37.5 | +10 | 5,973 | 245,162.25 | 1,936 | 32.41 | 79,366.2 | 32.37 | 79,617.6 | 32.48 | +251.4 | +1,298.55 | 0 | 0 |
| 2025/02/04 | 375 | +0.5 | +0.13 | 5,124 | 198,069.26 | 1,132 | 22.09 | 43,527.65 | 21.98 | 43,961.25 | 22.19 | +433.6 | +3,830.39 | 0 | 0 |
| 2025/02/03 | 374.5 | -4.5 | -1.19 | 3,654 | 138,695.39 | 814 | 22.28 | 30,663.4 | 22.11 | 30,998.35 | 22.35 | +334.95 | +4,114.86 | 0 | 0 |
| 2025/01/22 | 379 | +12 | +3.27 | 1,845 | 69,674.74 | 269 | 14.58 | 10,088.45 | 14.48 | 10,179.5 | 14.61 | +91.05 | +3,384.76 | 0 | 0 |
| 2025/01/21 | 367 | +1.5 | +0.41 | 1,157 | 42,624.24 | 179 | 15.47 | 6,574.45 | 15.42 | 6,615.1 | 15.52 | +40.65 | +2,270.95 | 0 | 0 |
| 2025/01/20 | 365.5 | +0.5 | +0.14 | 570 | 20,848 | 100 | 17.54 | 3,657.2 | 17.54 | 3,662.35 | 17.57 | +5.15 | +515 | 0 | 0 |
| 2025/01/17 | 365 | +0.5 | +0.14 | 1,076 | 39,263.21 | 124 | 11.53 | 4,518.3 | 11.51 | 4,531.3 | 11.54 | +13 | +1,048.39 | 0 | 0 |
| 2025/01/16 | 364.5 | +11.5 | +3.26 | 971 | 35,376.36 | 186 | 19.16 | 6,746.85 | 19.07 | 6,789.95 | 19.19 | +43.1 | +2,317.2 | 1 | 0.1 |
| 2025/01/15 | 353 | -4 | -1.12 | 470 | 16,641.57 | 106 | 22.56 | 3,754.95 | 22.56 | 3,757.45 | 22.58 | +2.5 | +235.85 | 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。
