2395
293
TWD+2.50 (0.86%)
2025.11.17收盤
研華－現股當沖
研華最新現股當沖狀況
整理研華最新(2025/11/17) 當沖狀況。整體成交張數為478張，佔整體市場成交張數的19.89%。當日現股當沖之總損益為+15.65萬元、每張平均損益則為+327元。
開盤價
292.5
收盤價
293
當日範圍
290.5 - 296
成交張數
2,403
開盤價(昨)
291
收盤價(昨)
290.5
昨日範圍
289 - 295
成交張數(昨)
2,111
成交金額
7.05億
成交金額(昨)
6.17億
52週範圍
290.5 - 418
發行股數
9億
市值
2532億
現股當沖－歷史逐日資訊
開盤價
292.5
收盤價
293
成交張數
2,403
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(%) | ||||||
| 2025/11/17 | 293 | +2.5 | +0.86 | 2,403 | 70,552.88 | 478 | 19.89 | 14,009.6 | 19.86 | 14,025.25 | 19.88 | +15.65 | +327.41 | 0 | 0 |
| 2025/11/14 | 290.5 | -4.5 | -1.53 | 2,111 | 61,696.91 | 381 | 18.05 | 11,122.5 | 18.03 | 11,148.9 | 18.07 | +26.4 | +692.91 | 0 | 0 |
| 2025/11/13 | 295 | -3 | -1.01 | 2,388 | 70,288.29 | 715 | 29.94 | 21,021.5 | 29.91 | 21,075.3 | 29.98 | +53.8 | +752.45 | 2 | 0.08 |
| 2025/11/12 | 298 | +0 | +0 | 1,766 | 52,886.62 | 173 | 9.8 | 5,182.45 | 9.8 | 5,179.15 | 9.79 | -3.3 | -190.75 | 1 | 0.06 |
| 2025/11/11 | 298 | -2 | -0.67 | 1,543 | 46,286.94 | 359 | 23.27 | 10,784.9 | 23.3 | 10,775.45 | 23.28 | -9.45 | -263.23 | 0 | 0 |
| 2025/11/10 | 300 | -3.5 | -1.15 | 1,450 | 43,709.71 | 224 | 15.45 | 6,752.35 | 15.45 | 6,774.5 | 15.5 | +22.15 | +988.84 | 0 | 0 |
| 2025/11/07 | 303.5 | -9 | -2.88 | 2,423 | 74,447.45 | 546 | 22.54 | 16,821.45 | 22.6 | 16,835.15 | 22.61 | +13.7 | +250.92 | 0 | 0 |
| 2025/11/06 | 312.5 | +4.5 | +1.46 | 2,185 | 68,082.64 | 353 | 16.15 | 10,986.7 | 16.14 | 11,018.3 | 16.18 | +31.6 | +895.18 | 0 | 0 |
| 2025/11/05 | 308 | -1 | -0.32 | 2,048 | 62,654.22 | 412 | 20.12 | 12,585.25 | 20.09 | 12,629.05 | 20.16 | +43.8 | +1,063.11 | 0 | 0 |
| 2025/11/04 | 309 | -7.5 | -2.37 | 2,525 | 78,755.66 | 336 | 13.31 | 10,474.35 | 13.3 | 10,522.7 | 13.36 | +48.35 | +1,438.99 | 0 | 0 |
| 2025/11/03 | 316.5 | +3 | +0.96 | 2,199 | 69,178.56 | 502 | 22.83 | 15,757.85 | 22.78 | 15,813.75 | 22.86 | +55.9 | +1,113.55 | 0 | 0 |
| 2025/10/31 | 313.5 | -11.5 | -3.54 | 4,261 | 134,611.54 | 655 | 15.37 | 20,663.8 | 15.35 | 20,786.35 | 15.44 | +122.55 | +1,870.99 | 0 | 0 |
| 2025/10/30 | 325 | -5.5 | -1.66 | 1,586 | 51,967.85 | 455 | 28.68 | 14,909.1 | 28.69 | 14,933.8 | 28.74 | +24.7 | +542.86 | 2 | 0.13 |
| 2025/10/29 | 330.5 | +2 | +0.61 | 1,404 | 46,525.86 | 358 | 25.5 | 11,863.75 | 25.5 | 11,859.8 | 25.49 | -3.95 | -110.34 | 0 | 0 |
| 2025/10/28 | 328.5 | +3.5 | +1.08 | 2,509 | 82,974.44 | 752 | 29.97 | 24,870.9 | 29.97 | 24,893.55 | 30 | +22.65 | +301.2 | 0 | 0 |
| 2025/10/27 | 325 | +1.5 | +0.46 | 1,778 | 57,594.8 | 348 | 19.57 | 11,250.1 | 19.53 | 11,263 | 19.56 | +12.9 | +370.69 | 0 | 0 |
| 2025/10/23 | 323.5 | -3 | -0.92 | 558 | 18,045.75 | 136 | 24.36 | 4,390.75 | 24.33 | 4,401.45 | 24.39 | +10.7 | +786.76 | 0 | 0 |
| 2025/10/22 | 326.5 | +1.5 | +0.46 | 995 | 32,478.48 | 153 | 15.37 | 4,985.3 | 15.35 | 4,995.45 | 15.38 | +10.15 | +663.4 | 0 | 0 |
| 2025/10/21 | 325 | +3 | +0.93 | 1,874 | 60,662.18 | 340 | 18.15 | 10,964.8 | 18.08 | 11,023.15 | 18.17 | +58.35 | +1,716.18 | 0 | 0 |
| 2025/10/20 | 322 | -3 | -0.92 | 1,672 | 54,186.07 | 285 | 17.04 | 9,255.25 | 17.08 | 9,279.05 | 17.12 | +23.8 | +835.09 | 0 | 0 |
| 2025/10/17 | 325 | -1.5 | -0.46 | 981 | 31,921.08 | 152 | 15.49 | 4,938.8 | 15.47 | 4,947.35 | 15.5 | +8.55 | +562.5 | 0 | 0 |
| 2025/10/16 | 326.5 | +3 | +0.93 | 1,178 | 38,548.48 | 322 | 27.32 | 10,527 | 27.31 | 10,535.05 | 27.33 | +8.05 | +250 | 0 | 0 |
| 2025/10/15 | 323.5 | +5 | +1.57 | 1,842 | 59,331.39 | 265 | 14.38 | 8,524.8 | 14.37 | 8,541.4 | 14.4 | +16.6 | +626.42 | 0 | 0 |
| 2025/10/14 | 318.5 | -2 | -0.62 | 2,138 | 69,436.21 | 546 | 25.53 | 17,758.15 | 25.57 | 17,750.2 | 25.56 | -7.95 | -145.6 | 0 | 0 |
| 2025/10/13 | 320.5 | -6 | -1.84 | 2,074 | 66,127.84 | 561 | 27.05 | 17,822.45 | 26.95 | 17,907.9 | 27.08 | +85.45 | +1,523.17 | 0 | 0 |
| 2025/10/09 | 326.5 | +0.5 | +0.15 | 2,392 | 78,581.78 | 576 | 24.08 | 18,954.3 | 24.12 | 18,946.4 | 24.11 | -7.9 | -137.15 | 0 | 0 |
| 2025/10/08 | 326 | +3 | +0.93 | 1,712 | 55,767.5 | 259 | 15.13 | 8,406.85 | 15.07 | 8,436.55 | 15.13 | +29.7 | +1,146.72 | 0 | 0 |
| 2025/10/07 | 323 | +4 | +1.25 | 1,952 | 62,923.1 | 354 | 18.13 | 11,366.65 | 18.06 | 11,415.25 | 18.14 | +48.6 | +1,372.88 | 0 | 0 |
| 2025/10/03 | 319 | +2 | +0.63 | 1,189 | 37,796.83 | 158 | 13.29 | 5,010.45 | 13.26 | 5,031.8 | 13.31 | +21.35 | +1,351.27 | 15 | 1.26 |
| 2025/10/02 | 317 | -1 | -0.31 | 870 | 27,644.78 | 169 | 19.43 | 5,375.15 | 19.44 | 5,373.2 | 19.44 | -1.95 | -115.38 | 0 | 0 |
| 2025/10/01 | 318 | -1 | -0.31 | 1,311 | 41,797.96 | 287 | 21.9 | 9,115.1 | 21.81 | 9,159.7 | 21.91 | +44.6 | +1,554.01 | 0 | 0 |
| 2025/09/30 | 319 | +2.5 | +0.79 | 2,499 | 80,008.77 | 277 | 11.08 | 8,850.6 | 11.06 | 8,894.55 | 11.12 | +43.95 | +1,586.64 | 5 | 0.2 |
| 2025/09/26 | 316.5 | -4.5 | -1.4 | 2,472 | 78,352.06 | 474 | 19.18 | 15,019.8 | 19.17 | 15,043.3 | 19.2 | +23.5 | +495.78 | 1 | 0.04 |
| 2025/09/25 | 321 | -6 | -1.83 | 1,848 | 59,518.29 | 189 | 10.23 | 6,096.95 | 10.24 | 6,091.4 | 10.23 | -5.55 | -293.65 | 0 | 0 |
| 2025/09/24 | 327 | -0.5 | -0.15 | 1,283 | 41,954.22 | 165 | 12.86 | 5,398.05 | 12.87 | 5,399.45 | 12.87 | +1.4 | +84.85 | 0 | 0 |
| 2025/09/23 | 327.5 | +2.5 | +0.77 | 1,600 | 52,562.55 | 370 | 23.13 | 12,155.35 | 23.13 | 12,187.55 | 23.19 | +32.2 | +870.27 | 0 | 0 |
| 2025/09/22 | 325 | +1 | +0.31 | 1,951 | 63,691.61 | 361 | 18.5 | 11,771.6 | 18.48 | 11,794.9 | 18.52 | +23.3 | +645.43 | 0 | 0 |
| 2025/09/19 | 324 | -2 | -0.61 | 4,165 | 134,669.16 | 651 | 15.63 | 21,042.55 | 15.63 | 21,065.8 | 15.64 | +23.25 | +357.14 | 0 | 0 |
| 2025/09/18 | 326 | +2 | +0.62 | 3,193 | 104,166.21 | 580 | 18.17 | 18,811.65 | 18.06 | 18,952.45 | 18.19 | +140.8 | +2,427.59 | 3 | 0.09 |
| 2025/09/17 | 324 | -11 | -3.28 | 2,394 | 78,581.03 | 471 | 19.68 | 15,500.6 | 19.73 | 15,525.4 | 19.76 | +24.8 | +526.54 | 1 | 0.04 |
| 2025/09/16 | 335 | -2 | -0.59 | 1,998 | 67,156.18 | 167 | 8.36 | 5,611.95 | 8.36 | 5,618.15 | 8.37 | +6.2 | +371.26 | 0 | 0 |
| 2025/09/15 | 337 | -7 | -2.03 | 1,493 | 50,438.63 | 215 | 14.4 | 7,259.95 | 14.39 | 7,280.55 | 14.43 | +20.6 | +958.14 | 1 | 0.07 |
| 2025/09/12 | 344 | +0 | +0 | 1,762 | 60,920.18 | 335 | 19.01 | 11,579.8 | 19.01 | 11,583.45 | 19.01 | +3.65 | +108.96 | 0 | 0 |
| 2025/09/11 | 344 | -7 | -1.99 | 2,425 | 84,515.06 | 593 | 24.46 | 20,679.05 | 24.47 | 20,723.8 | 24.52 | +44.75 | +754.64 | 0 | 0 |
| 2025/09/10 | 351 | +10.5 | +3.08 | 2,749 | 96,210.32 | 438 | 15.93 | 15,254.5 | 15.86 | 15,302.1 | 15.9 | +47.6 | +1,086.76 | 0 | 0 |
| 2025/09/09 | 340.5 | +2.5 | +0.74 | 1,668 | 56,750.32 | 312 | 18.7 | 10,610.45 | 18.7 | 10,612.8 | 18.7 | +2.35 | +75.32 | 0 | 0 |
| 2025/09/08 | 338 | -3 | -0.88 | 1,551 | 52,699.88 | 344 | 22.18 | 11,690.6 | 22.18 | 11,693.35 | 22.19 | +2.75 | +79.94 | 0 | 0 |
| 2025/09/05 | 341 | +7.5 | +2.25 | 1,355 | 45,997.4 | 292 | 21.56 | 9,891.4 | 21.5 | 9,926.6 | 21.58 | +35.2 | +1,205.48 | 2 | 0.15 |
| 2025/09/04 | 333.5 | -3 | -0.89 | 2,145 | 72,182.61 | 563 | 26.25 | 18,935.6 | 26.23 | 18,971.65 | 26.28 | +36.05 | +640.32 | 0 | 0 |
| 2025/09/03 | 336.5 | -1 | -0.3 | 2,000 | 67,561.71 | 339 | 16.95 | 11,444.35 | 16.94 | 11,463.5 | 16.97 | +19.15 | +564.9 | 0 | 0 |
| 2025/09/02 | 337.5 | -6.5 | -1.89 | 2,434 | 82,803.38 | 618 | 25.39 | 21,042.75 | 25.41 | 21,104.85 | 25.49 | +62.1 | +1,004.85 | 0 | 0 |
| 2025/09/01 | 344 | +0 | +0 | 4,696 | 163,775.15 | 1,455 | 30.98 | 50,779.35 | 31.01 | 50,848.1 | 31.05 | +68.75 | +472.51 | 1 | 0.02 |
| 2025/08/29 | 344 | -10.5 | -2.96 | 6,475 | 225,678.79 | 1,821 | 28.12 | 63,695.45 | 28.22 | 63,704.6 | 28.23 | +9.15 | +50.25 | 2 | 0.03 |
| 2025/08/28 | 354.5 | +0.5 | +0.14 | 13,983 | 507,443.01 | 4,622 | 33.06 | 167,702.55 | 33.05 | 168,004.6 | 33.11 | +302.05 | +653.5 | 15 | 0.11 |
| 2025/08/27 | 354 | +32 | +9.94 | 7,247 | 251,191.67 | 2,477 | 34.18 | 85,539.6 | 34.05 | 85,952.2 | 34.22 | +412.6 | +1,665.72 | 1 | 0.01 |
| 2025/08/26 | 322 | +3 | +0.94 | 4,871 | 157,507.08 | 801 | 16.44 | 25,913.2 | 16.45 | 25,989.8 | 16.5 | +76.6 | +956.3 | 3 | 0.06 |
| 2025/08/25 | 319 | +4 | +1.27 | 1,430 | 45,731.46 | 307 | 21.47 | 9,818.6 | 21.47 | 9,837.7 | 21.51 | +19.1 | +622.15 | 0 | 0 |
| 2025/08/22 | 315 | +0 | +0 | 1,527 | 48,067.96 | 209 | 13.69 | 6,571 | 13.67 | 6,586.2 | 13.7 | +15.2 | +727.27 | 0 | 0 |
| 2025/08/21 | 315 | +5 | +1.61 | 1,447 | 45,622.89 | 162 | 11.2 | 5,106.9 | 11.19 | 5,117.75 | 11.22 | +10.85 | +669.75 | 0 | 0 |
| 2025/08/20 | 310 | -5.5 | -1.74 | 2,503 | 78,052.8 | 182 | 7.27 | 5,688.55 | 7.29 | 5,705.7 | 7.31 | +17.15 | +942.31 | 1 | 0.04 |
| 2025/08/19 | 315.5 | +0.5 | +0.16 | 2,255 | 71,024.96 | 247 | 10.96 | 7,782.5 | 10.96 | 7,792.15 | 10.97 | +9.65 | +390.69 | 0 | 0 |
| 2025/08/18 | 315 | -3 | -0.94 | 2,106 | 66,727.52 | 204 | 9.69 | 6,459.2 | 9.68 | 6,470.2 | 9.7 | +11 | +539.22 | 0 | 0 |
| 2025/08/15 | 318 | +3 | +0.95 | 2,261 | 71,765.36 | 274 | 12.12 | 8,681.45 | 12.1 | 8,712.9 | 12.14 | +31.45 | +1,147.81 | 2 | 0.09 |
| 2025/08/14 | 315 | -0.5 | -0.16 | 3,617 | 114,168.2 | 387 | 10.7 | 12,211.6 | 10.7 | 12,219.4 | 10.7 | +7.8 | +201.55 | 0 | 0 |
| 2025/08/13 | 315.5 | -3.5 | -1.1 | 2,213 | 70,190.79 | 270 | 12.2 | 8,576.95 | 12.22 | 8,573.85 | 12.22 | -3.1 | -114.81 | 0 | 0 |
| 2025/08/12 | 319 | +0 | +0 | 2,111 | 67,420.87 | 333 | 15.78 | 10,633.2 | 15.77 | 10,636.4 | 15.78 | +3.2 | +96.1 | 0 | 0 |
| 2025/08/11 | 319 | -3 | -0.93 | 4,163 | 132,815.69 | 711 | 17.08 | 22,653 | 17.06 | 22,697.2 | 17.09 | +44.2 | +621.66 | 0 | 0 |
| 2025/08/08 | 322 | -7 | -2.13 | 3,140 | 102,033.12 | 735 | 23.41 | 23,838.1 | 23.36 | 23,917.5 | 23.44 | +79.4 | +1,080.27 | 0 | 0 |
| 2025/08/07 | 329 | +3.5 | +1.08 | 3,402 | 112,398.27 | 743 | 21.84 | 24,540.65 | 21.83 | 24,562.65 | 21.85 | +22 | +296.1 | 1 | 0.03 |
| 2025/08/06 | 325.5 | -2.5 | -0.76 | 2,277 | 74,152.37 | 519 | 22.79 | 16,854.9 | 22.73 | 16,905.7 | 22.8 | +50.8 | +978.81 | 0 | 0 |
| 2025/08/05 | 328 | +5 | +1.55 | 2,725 | 88,364.86 | 887 | 32.55 | 28,669.7 | 32.44 | 28,758.6 | 32.55 | +88.9 | +1,002.25 | 0 | 0 |
| 2025/08/04 | 323 | +5.5 | +1.73 | 2,037 | 65,303.88 | 734 | 36.03 | 23,488.95 | 35.97 | 23,498.05 | 35.98 | +9.1 | +123.98 | 2 | 0.1 |
| 2025/08/01 | 317.5 | -18 | -5.37 | 3,339 | 107,585.75 | 475 | 14.22 | 15,292.4 | 14.21 | 15,447.35 | 14.36 | +154.95 | +3,262.11 | 0 | 0 |
| 2025/07/31 | 335.5 | -3.5 | -1.03 | 731 | 24,594.72 | 191 | 26.11 | 6,418.9 | 26.1 | 6,436.9 | 26.17 | +18 | +942.41 | 0 | 0 |
| 2025/07/30 | 339 | +6 | +1.8 | 906 | 30,630.81 | 222 | 24.51 | 7,494 | 24.47 | 7,508.8 | 24.51 | +14.8 | +666.67 | 0 | 0 |
| 2025/07/29 | 333 | -7 | -2.06 | 863 | 28,875.26 | 128 | 14.83 | 4,278.95 | 14.82 | 4,294.1 | 14.87 | +15.15 | +1,183.59 | 0 | 0 |
| 2025/07/28 | 340 | -1 | -0.29 | 1,084 | 36,967.04 | 184 | 16.97 | 6,273.3 | 16.97 | 6,281.95 | 16.99 | +8.65 | +470.11 | 0 | 0 |
| 2025/07/25 | 341 | +3 | +0.89 | 893 | 30,589.19 | 162 | 18.15 | 5,550 | 18.14 | 5,557.85 | 18.17 | +7.85 | +484.57 | 0 | 0 |
| 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 |
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。
