8446
114
TWD+0.50 (0.44%)
2025.04.02收盤
華研－現股當沖
華研最新現股當沖狀況
整理華研最新(2025/04/02) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的6.85%。當日現股當沖之總損益為+3,500元、每張平均損益則為+438元。
開盤價
113.5
收盤價
114
當日範圍
113.5 - 114.5
成交張數
117
開盤價(昨)
112.5
收盤價(昨)
113.5
昨日範圍
112 - 114
成交張數(昨)
123
成交金額
1333.83萬
成交金額(昨)
1392.89萬
52週範圍
100 - 130
發行股數
5291萬
市值
60億
現股當沖－歷史逐日資訊
開盤價
113.5
收盤價
114
成交張數
117
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(%) | ||||||
| 2025/04/02 | 114 | +0.5 | +0.44 | 117 | 1,332.37 | 8 | 6.85 | 91 | 6.83 | 91.35 | 6.86 | +0.35 | +437.5 | 0 | 0 |
| 2025/04/01 | 113.5 | +0.5 | +0.44 | 123 | 1,388.7 | 17 | 13.86 | 192 | 13.83 | 193 | 13.9 | +1 | +588.24 | 0 | 0 |
| 2025/03/31 | 113 | +0 | +0 | 264 | 2,955.86 | 25 | 9.47 | 279.7 | 9.46 | 280.45 | 9.49 | +0.75 | +300 | 0 | 0 |
| 2025/03/28 | 113 | -2 | -1.74 | 307 | 3,478.69 | 12 | 3.91 | 136.05 | 3.91 | 136.6 | 3.93 | +0.55 | +458.33 | 0 | 0 |
| 2025/03/27 | 115 | -0.5 | -0.43 | 85 | 972.81 | 6 | 7.09 | 68.95 | 7.09 | 69.05 | 7.1 | +0.1 | +166.67 | 0 | 0 |
| 2025/03/26 | 115.5 | +0 | +0 | 95 | 1,100.49 | 10 | 10.53 | 115.75 | 10.52 | 115.75 | 10.52 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 115.5 | -1 | -0.86 | 145 | 1,676.88 | 10 | 6.91 | 115.55 | 6.89 | 116.3 | 6.94 | +0.75 | +750 | 0 | 0 |
| 2025/03/24 | 116.5 | -0.5 | -0.43 | 89 | 1,041.05 | 4 | 4.5 | 46.9 | 4.51 | 47 | 4.51 | +0.1 | +250 | 0 | 0 |
| 2025/03/21 | 117 | -0.5 | -0.43 | 79 | 931.69 | 1 | 1.26 | 11.7 | 1.26 | 11.75 | 1.26 | +0.05 | +500 | 0 | 0 |
| 2025/03/20 | 117.5 | +1 | +0.86 | 68 | 799.11 | 3 | 4.4 | 35.2 | 4.4 | 35.25 | 4.41 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/19 | 116.5 | -1.5 | -1.27 | 117 | 1,377.12 | 5 | 4.26 | 58.65 | 4.26 | 58.7 | 4.26 | +0.05 | +100 | 0 | 0 |
| 2025/03/18 | 118 | +1 | +0.85 | 77 | 906.26 | 9 | 11.75 | 106.5 | 11.75 | 106.4 | 11.74 | -0.1 | -111.11 | 0 | 0 |
| 2025/03/17 | 117 | +0 | +0 | 85 | 997.3 | 10 | 11.79 | 117.6 | 11.79 | 117.6 | 11.79 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 117 | +0 | +0 | 97 | 1,137.42 | 8 | 8.23 | 93.55 | 8.22 | 93.45 | 8.22 | -0.1 | -125 | 0 | 0 |
| 2025/03/13 | 117 | +0 | +0 | 155 | 1,808.1 | 4 | 2.59 | 46.85 | 2.59 | 46.7 | 2.58 | -0.15 | -375 | 0 | 0 |
| 2025/03/12 | 117 | -0.5 | -0.43 | 134 | 1,582.31 | 7 | 5.21 | 82.4 | 5.21 | 82.45 | 5.21 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/11 | 117.5 | -2.5 | -2.08 | 328 | 3,858.5 | 36 | 10.98 | 422.25 | 10.94 | 424.15 | 10.99 | +1.9 | +527.78 | 0 | 0 |
| 2025/03/10 | 120 | -0.5 | -0.41 | 206 | 2,455.81 | 24 | 11.63 | 285.15 | 11.61 | 286.35 | 11.66 | +1.2 | +500 | 0 | 0 |
| 2025/03/07 | 120.5 | -1 | -0.82 | 114 | 1,382.22 | 13 | 11.41 | 157.45 | 11.39 | 157.7 | 11.41 | +0.25 | +192.31 | 0 | 0 |
| 2025/03/06 | 121.5 | -0.5 | -0.41 | 118 | 1,436.26 | 17 | 14.41 | 206.8 | 14.4 | 207.35 | 14.44 | +0.55 | +323.53 | 0 | 0 |
| 2025/03/05 | 122 | +0 | +0 | 105 | 1,275.82 | 10 | 9.55 | 121.45 | 9.52 | 121.8 | 9.55 | +0.35 | +350 | 0 | 0 |
| 2025/03/04 | 122 | +0.5 | +0.41 | 102 | 1,233.98 | 11 | 10.76 | 132.9 | 10.77 | 133.45 | 10.81 | +0.55 | +500 | 0 | 0 |
| 2025/03/03 | 121.5 | +2 | +1.67 | 285 | 3,462.46 | 47 | 16.52 | 571.3 | 16.5 | 572.9 | 16.55 | +1.6 | +340.43 | 0 | 0 |
| 2025/02/27 | 119.5 | +0 | +0 | 132 | 1,584.88 | 2 | 1.51 | 23.9 | 1.51 | 23.95 | 1.51 | +0.05 | +250 | 0 | 0 |
| 2025/02/26 | 119.5 | +0 | +0 | 95 | 1,127.4 | 12 | 12.65 | 142.6 | 12.65 | 142.9 | 12.68 | +0.3 | +250 | 0 | 0 |
| 2025/02/25 | 119.5 | +1.5 | +1.27 | 193 | 2,300.78 | 67 | 34.74 | 799.85 | 34.76 | 797.95 | 34.68 | -1.9 | -283.58 | 0 | 0 |
| 2025/02/24 | 118 | +0.5 | +0.43 | 106 | 1,257.23 | 9 | 8.48 | 106.5 | 8.47 | 106.6 | 8.48 | +0.1 | +111.11 | 0 | 0 |
| 2025/02/21 | 117.5 | -0.5 | -0.42 | 69 | 817.01 | 1 | 1.44 | 11.8 | 1.44 | 11.75 | 1.44 | -0.05 | -500 | 0 | 0 |
| 2025/02/20 | 118 | +0.5 | +0.43 | 62 | 731.71 | 1 | 1.61 | 11.8 | 1.61 | 11.85 | 1.62 | +0.05 | +500 | 0 | 0 |
| 2025/02/19 | 117.5 | +0.5 | +0.43 | 50 | 580.39 | 1 | 2.02 | 11.7 | 2.02 | 11.7 | 2.02 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 117 | +0 | +0 | 72 | 835.72 | 3 | 4.19 | 35.1 | 4.2 | 35.1 | 4.2 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 117 | +0.5 | +0.43 | 61 | 705.32 | 3 | 4.95 | 34.95 | 4.96 | 34.95 | 4.96 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 116.5 | +0.5 | +0.43 | 48 | 561.36 | 5 | 10.33 | 58.05 | 10.34 | 58.15 | 10.36 | +0.1 | +200 | 0 | 0 |
| 2025/02/13 | 116 | +0.5 | +0.43 | 80 | 917.34 | 6 | 7.54 | 69.3 | 7.55 | 69.45 | 7.57 | +0.15 | +250 | 0 | 0 |
| 2025/02/12 | 115.5 | -0.5 | -0.43 | 79 | 914.84 | 3 | 3.8 | 34.7 | 3.79 | 34.9 | 3.81 | +0.2 | +666.67 | 0 | 0 |
| 2025/02/11 | 116 | -2 | -1.69 | 295 | 3,401.17 | 54 | 18.28 | 619.4 | 18.21 | 625.2 | 18.38 | +5.8 | +1,074.07 | 0 | 0 |
| 2025/02/10 | 118 | +0 | +0 | 65 | 765.02 | 1 | 1.54 | 11.75 | 1.54 | 11.85 | 1.55 | +0.1 | +1,000 | 0 | 0 |
| 2025/02/07 | 118 | -1 | -0.84 | 55 | 653.33 | 2 | 3.61 | 23.6 | 3.61 | 23.6 | 3.61 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 119 | +3 | +2.59 | 130 | 1,532.25 | 5 | 3.86 | 58.85 | 3.84 | 58.85 | 3.84 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 116 | +0.5 | +0.43 | 110 | 1,275.03 | 15 | 13.58 | 172.75 | 13.55 | 173.55 | 13.61 | +0.8 | +533.33 | 0 | 0 |
| 2025/02/04 | 115.5 | +1 | +0.87 | 77 | 881.12 | 12 | 15.66 | 137.8 | 15.64 | 138.2 | 15.68 | +0.4 | +333.33 | 0 | 0 |
| 2025/02/03 | 114.5 | -1.5 | -1.29 | 114 | 1,309.47 | 8 | 7.01 | 91.85 | 7.01 | 92.1 | 7.03 | +0.25 | +312.5 | 0 | 0 |
| 2025/01/22 | 116 | -0.5 | -0.43 | 61 | 715.66 | 5 | 8.15 | 58.35 | 8.15 | 58.25 | 8.14 | -0.1 | -200 | 0 | 0 |
| 2025/01/21 | 116.5 | -0.5 | -0.43 | 25 | 296.36 | 2 | 7.87 | 23.4 | 7.9 | 23.3 | 7.86 | -0.1 | -500 | 0 | 0 |
| 2025/01/20 | 117 | +0 | +0 | 38 | 445.86 | 1 | 2.62 | 11.7 | 2.62 | 11.7 | 2.62 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 117 | -0.5 | -0.43 | 64 | 744.62 | 4 | 6.28 | 46.65 | 6.26 | 46.75 | 6.28 | +0.1 | +250 | 0 | 0 |
| 2025/01/16 | 117.5 | +2.5 | +2.17 | 102 | 1,196.67 | 12 | 11.73 | 139.85 | 11.69 | 140.25 | 11.72 | +0.4 | +333.33 | 0 | 0 |
| 2025/01/15 | 115 | +0.5 | +0.44 | 23 | 269.27 | 2 | 8.57 | 23.1 | 8.58 | 23.1 | 8.58 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 114.5 | +0.5 | +0.44 | 52 | 600.58 | 1 | 1.91 | 11.45 | 1.91 | 11.5 | 1.91 | +0.05 | +500 | 0 | 0 |
| 2025/01/13 | 114 | -2.5 | -2.15 | 205 | 2,354.68 | 11 | 5.36 | 126.2 | 5.36 | 126.8 | 5.39 | +0.6 | +545.45 | 0 | 0 |
| 2025/01/10 | 116.5 | -1 | -0.85 | 146 | 1,709.06 | 18 | 12.3 | 210 | 12.29 | 210.5 | 12.32 | +0.5 | +277.78 | 0 | 0 |
| 2025/01/09 | 117.5 | -1.5 | -1.26 | 78 | 927.53 | 2 | 2.55 | 23.65 | 2.55 | 23.7 | 2.56 | +0.05 | +250 | 0 | 0 |
| 2025/01/08 | 119 | +1 | +0.85 | 76 | 895.91 | 10 | 13.24 | 118.4 | 13.22 | 118.55 | 13.23 | +0.15 | +150 | 0 | 0 |
| 2025/01/07 | 118 | +0 | +0 | 73 | 868.4 | 8 | 10.9 | 94.5 | 10.88 | 94.8 | 10.92 | +0.3 | +375 | 0 | 0 |
| 2025/01/06 | 118 | +1.5 | +1.29 | 135 | 1,608.99 | 16 | 11.82 | 189.9 | 11.8 | 189.95 | 11.81 | +0.05 | +31.25 | 0 | 0 |
| 2025/01/03 | 116.5 | -0.5 | -0.43 | 87 | 1,014.95 | 3 | 3.45 | 34.95 | 3.44 | 35.15 | 3.46 | +0.2 | +666.67 | 0 | 0 |
| 2025/01/02 | 117 | +1 | +0.86 | 40 | 466.08 | 4 | 10.07 | 46.85 | 10.05 | 46.95 | 10.07 | +0.1 | +250 | 0 | 0 |
| 2024/12/31 | 116 | +0 | +0 | 101 | 1,169.52 | 6 | 5.96 | 69.6 | 5.95 | 69.85 | 5.97 | +0.25 | +416.67 | 0 | 0 |
| 2024/12/30 | 116 | -2 | -1.69 | 173 | 2,025.26 | 11 | 6.34 | 128.4 | 6.34 | 128.75 | 6.36 | +0.35 | +318.18 | 0 | 0 |
| 2024/12/27 | 118 | +0.5 | +0.43 | 121 | 1,443.57 | 6 | 4.94 | 70.65 | 4.89 | 71.5 | 4.95 | +0.85 | +1,416.67 | 0 | 0 |
| 2024/12/26 | 117.5 | +0.5 | +0.43 | 117 | 1,382.73 | 9 | 7.69 | 105.95 | 7.66 | 105.95 | 7.66 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 117 | -0.5 | -0.43 | 148 | 1,729.93 | 18 | 12.18 | 210.3 | 12.16 | 211.05 | 12.2 | +0.75 | +416.67 | 0 | 0 |
| 2024/12/24 | 117.5 | -0.5 | -0.42 | 171 | 2,005.59 | 20 | 11.72 | 234.2 | 11.68 | 235.65 | 11.75 | +1.45 | +725 | 0 | 0 |
| 2024/12/23 | 118 | -3 | -2.48 | 368 | 4,383.85 | 28 | 7.61 | 332.5 | 7.58 | 334.35 | 7.63 | +1.85 | +660.71 | 0 | 0 |
| 2024/12/20 | 121 | -1.5 | -1.22 | 142 | 1,730.21 | 1 | 0.7 | 12.1 | 0.7 | 12.25 | 0.71 | +0.15 | +1,500 | 0 | 0 |
| 2024/12/19 | 122.5 | -1 | -0.81 | 141 | 1,730.15 | 13 | 9.23 | 159.4 | 9.21 | 159.7 | 9.23 | +0.3 | +230.77 | 0 | 0 |
| 2024/12/18 | 123.5 | +1.5 | +1.23 | 81 | 993.93 | 2 | 2.47 | 24.4 | 2.45 | 24.55 | 2.47 | +0.15 | +750 | 0 | 0 |
| 2024/12/17 | 122 | +1 | +0.83 | 117 | 1,429.3 | 11 | 9.4 | 133.8 | 9.36 | 134.4 | 9.4 | +0.6 | +545.45 | 0 | 0 |
| 2024/12/16 | 121 | -1 | -0.82 | 122 | 1,489.7 | 3 | 2.45 | 36.5 | 2.45 | 36.6 | 2.46 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/13 | 122 | -0.5 | -0.41 | 79 | 969.68 | 6 | 7.57 | 73.45 | 7.57 | 73.55 | 7.58 | +0.1 | +166.67 | 0 | 0 |
| 2024/12/12 | 122.5 | +0.5 | +0.41 | 53 | 646.64 | 1 | 1.9 | 12.25 | 1.89 | 12.25 | 1.89 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 122 | -0.5 | -0.41 | 91 | 1,107.32 | 12 | 13.24 | 146 | 13.19 | 147.15 | 13.29 | +1.15 | +958.33 | 0 | 0 |
| 2024/12/10 | 122.5 | -2 | -1.61 | 191 | 2,338.16 | 33 | 17.27 | 401.95 | 17.19 | 404.6 | 17.3 | +2.65 | +803.03 | 0 | 0 |
| 2024/12/09 | 124.5 | -0.5 | -0.4 | 145 | 1,811.02 | 9 | 6.19 | 111.75 | 6.17 | 112 | 6.18 | +0.25 | +277.78 | 0 | 0 |
| 2024/12/06 | 125 | +0.5 | +0.4 | 81 | 1,009.04 | 2 | 2.47 | 24.9 | 2.47 | 24.95 | 2.47 | +0.05 | +250 | 0 | 0 |
| 2024/12/05 | 124.5 | -0.5 | -0.4 | 100 | 1,246.2 | 8 | 8 | 99.7 | 8 | 99.85 | 8.01 | +0.15 | +187.5 | 0 | 0 |
| 2024/12/04 | 125 | +2.5 | +2.04 | 196 | 2,430.26 | 19 | 9.69 | 235.85 | 9.7 | 235.05 | 9.67 | -0.8 | -421.05 | 0 | 0 |
| 2024/12/03 | 122.5 | +1 | +0.82 | 104 | 1,277.25 | 8 | 7.67 | 97.85 | 7.66 | 98.1 | 7.68 | +0.25 | +312.5 | 0 | 0 |
| 2024/12/02 | 121.5 | -1 | -0.82 | 126 | 1,531.54 | 11 | 8.75 | 134.5 | 8.78 | 134.2 | 8.76 | -0.3 | -272.73 | 0 | 0 |
| 2024/11/29 | 122.5 | -1 | -0.81 | 121 | 1,486.86 | 14 | 11.55 | 171.45 | 11.53 | 171.9 | 11.56 | +0.45 | +321.43 | 0 | 0 |
| 2024/11/28 | 123.5 | +2 | +1.65 | 178 | 2,174.72 | 13 | 7.29 | 158.7 | 7.3 | 159.2 | 7.32 | +0.5 | +384.62 | 0 | 0 |
| 2024/11/27 | 121.5 | -2 | -1.62 | 153 | 1,863.32 | 13 | 8.51 | 158.65 | 8.51 | 158.95 | 8.53 | +0.3 | +230.77 | 0 | 0 |
| 2024/11/26 | 123.5 | +0.5 | +0.41 | 151 | 1,856.1 | 21 | 13.91 | 257.6 | 13.88 | 258.45 | 13.92 | +0.85 | +404.76 | 0 | 0 |
| 2024/11/25 | 123 | -2.5 | -1.99 | 249 | 3,091.7 | 16 | 6.43 | 199.3 | 6.45 | 200.35 | 6.48 | +1.05 | +656.25 | 0 | 0 |
| 2024/11/22 | 125.5 | +0 | +0 | 48 | 602.9 | 8 | 16.67 | 100.55 | 16.68 | 100.25 | 16.63 | -0.3 | -375 | 0 | 0 |
| 2024/11/21 | 125.5 | +0 | +0 | 150 | 1,872.55 | 27 | 18 | 337.05 | 18 | 338.3 | 18.07 | +1.25 | +462.96 | 0 | 0 |
| 2024/11/20 | 125.5 | +0.5 | +0.4 | 114 | 1,426.7 | 14 | 12.28 | 175.6 | 12.31 | 175.05 | 12.27 | -0.55 | -392.86 | 0 | 0 |
| 2024/11/19 | 125 | +0.5 | +0.4 | 174 | 2,184.1 | 29 | 16.67 | 364.05 | 16.67 | 364.2 | 16.68 | +0.15 | +51.72 | 0 | 0 |
| 2024/11/18 | 124.5 | -5.5 | -4.23 | 291 | 3,685.8 | 24 | 8.25 | 307.05 | 8.33 | 304.25 | 8.25 | -2.8 | -1,166.67 | 0 | 0 |
| 2024/11/15 | 130 | +2 | +1.56 | 255 | 3,299.5 | 13 | 5.1 | 167.45 | 5.08 | 168.35 | 5.1 | +0.9 | +692.31 | 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。
