8446
100.5
TWD-2.00 (-1.95%)
2025.05.23收盤
華研－現股當沖
華研最新現股當沖狀況
整理華研最新(2025/05/22) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的8.33%。當日現股當沖之總損益為+6,000元、每張平均損益則為+400元。
開盤價
103.5
收盤價
100.5
當日範圍
100.5 - 103.5
成交張數
358
開盤價(昨)
103.5
收盤價(昨)
102.5
昨日範圍
101.5 - 103.5
成交張數(昨)
180
成交金額
3615.05萬
成交金額(昨)
1832.85萬
52週範圍
91.4 - 130
發行股數
5291萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
103.5
收盤價
100.5
成交張數
358
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(%) | ||||||
| 2025/05/22 | 102.5 | -1 | -0.97 | 180 | 1,832.85 | 15 | 8.33 | 152.9 | 8.34 | 153.5 | 8.37 | +0.6 | +400 | 0 | 0 |
| 2025/05/21 | 103.5 | +1 | +0.98 | 231 | 2,393.3 | 27 | 11.69 | 278.55 | 11.64 | 280.2 | 11.71 | +1.65 | +611.11 | 0 | 0 |
| 2025/05/20 | 102.5 | +1.5 | +1.49 | 112 | 1,142.75 | 20 | 17.86 | 204.15 | 17.86 | 203.9 | 17.84 | -0.25 | -125 | 0 | 0 |
| 2025/05/19 | 101 | -0.5 | -0.49 | 212 | 2,157.25 | 27 | 12.74 | 275.45 | 12.77 | 274.4 | 12.72 | -1.05 | -388.89 | 0 | 0 |
| 2025/05/16 | 101.5 | -1 | -0.98 | 101 | 1,030.5 | 13 | 12.87 | 132.65 | 12.87 | 132.7 | 12.88 | +0.05 | +38.46 | 0 | 0 |
| 2025/05/15 | 102.5 | +1.5 | +1.49 | 321 | 3,264.8 | 16 | 4.98 | 161.5 | 4.95 | 163.15 | 5 | +1.65 | +1,031.25 | 0 | 0 |
| 2025/05/14 | 101 | -1 | -0.98 | 165 | 1,674.05 | 18 | 10.91 | 182.1 | 10.88 | 183.1 | 10.94 | +1 | +555.56 | 0 | 0 |
| 2025/05/13 | 102 | -1 | -0.97 | 165 | 1,679.2 | 20 | 12.12 | 203.6 | 12.12 | 204 | 12.15 | +0.4 | +200 | 0 | 0 |
| 2025/05/12 | 103 | -1 | -0.96 | 159 | 1,618.6 | 39 | 24.53 | 395.9 | 24.46 | 398.25 | 24.6 | +2.35 | +602.56 | 0 | 0 |
| 2025/05/09 | 104 | +3 | +2.97 | 276 | 2,852.35 | 72 | 26.09 | 742.35 | 26.03 | 743.85 | 26.08 | +1.5 | +208.33 | 0 | 0 |
| 2025/05/08 | 101 | +2.7 | +2.75 | 255 | 2,568.01 | 60 | 23.53 | 600.4 | 23.38 | 604.84 | 23.55 | +4.44 | +740 | 5 | 1.96 |
| 2025/05/07 | 98.3 | +0.8 | +0.82 | 218 | 2,141.77 | 51 | 23.39 | 500.83 | 23.38 | 500.64 | 23.38 | -0.19 | -37.25 | 0 | 0 |
| 2025/05/06 | 97.5 | +6.1 | +6.67 | 338 | 3,303.24 | 92 | 27.22 | 900.14 | 27.25 | 898.56 | 27.2 | -1.58 | -171.74 | 0 | 0 |
| 2025/05/05 | 91.4 | -4.8 | -4.99 | 486 | 4,486.77 | 103 | 21.19 | 951.26 | 21.2 | 951.21 | 21.2 | -0.05 | -4.85 | 0 | 0 |
| 2025/05/02 | 96.2 | -0.8 | -0.82 | 176 | 1,698.53 | 14 | 7.95 | 134.99 | 7.95 | 135.2 | 7.96 | +0.21 | +150 | 0 | 0 |
| 2025/04/30 | 97 | -0.8 | -0.82 | 160 | 1,558.98 | 19 | 11.88 | 185.99 | 11.93 | 184.78 | 11.85 | -1.21 | -636.84 | 0 | 0 |
| 2025/04/29 | 97.8 | -0.2 | -0.2 | 68 | 665.79 | 5 | 7.35 | 49 | 7.36 | 48.99 | 7.36 | -0.01 | -20 | 0 | 0 |
| 2025/04/28 | 98 | +1.2 | +1.24 | 98 | 955.78 | 17 | 17.35 | 165.85 | 17.35 | 165.8 | 17.35 | -0.05 | -29.41 | 0 | 0 |
| 2025/04/25 | 96.8 | +1.5 | +1.57 | 205 | 1,977.02 | 20 | 9.76 | 192.77 | 9.75 | 192.81 | 9.75 | +0.04 | +20 | 0 | 0 |
| 2025/04/24 | 95.3 | -0.7 | -0.73 | 158 | 1,502.82 | 12 | 7.59 | 114.28 | 7.6 | 114.68 | 7.63 | +0.4 | +333.33 | 0 | 0 |
| 2025/04/23 | 96 | +0.4 | +0.42 | 156 | 1,499.72 | 18 | 11.54 | 173.3 | 11.56 | 173.01 | 11.54 | -0.29 | -161.11 | 0 | 0 |
| 2025/04/22 | 95.6 | -2.6 | -2.65 | 197 | 1,891.36 | 25 | 12.69 | 240.37 | 12.71 | 240.08 | 12.69 | -0.29 | -116 | 0 | 0 |
| 2025/04/21 | 98.2 | -2.3 | -2.29 | 257 | 2,539.94 | 10 | 3.89 | 98.69 | 3.89 | 99.32 | 3.91 | +0.63 | +630 | 0 | 0 |
| 2025/04/18 | 100.5 | +0 | +0 | 100 | 1,006.8 | 6 | 6 | 60.35 | 5.99 | 60.35 | 5.99 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 100.5 | -8.5 | -0.5 | 266 | 2,672.49 | 26 | 9.77 | 260.03 | 9.73 | 261.18 | 9.77 | +1.15 | +442.31 | 0 | 0 |
| 2025/04/16 | 109 | +0.5 | +0.46 | 419 | 4,574.55 | 35 | 8.35 | 383.4 | 8.38 | 381.7 | 8.34 | -1.7 | -485.71 | 0 | 0 |
| 2025/04/15 | 108.5 | +1.5 | +1.4 | 287 | 3,106.35 | 10 | 3.48 | 108.35 | 3.49 | 108.1 | 3.48 | -0.25 | -250 | 0 | 0 |
| 2025/04/14 | 107 | +0 | -0 | 383 | 4,170.25 | 57 | 14.88 | 626.8 | 15.03 | 617.55 | 14.81 | -9.25 | -1,622.81 | 0 | 0 |
| 2025/04/11 | 107 | -2.5 | -2.28 | 196 | 2,094.65 | 23 | 11.73 | 244.95 | 11.69 | 245.1 | 11.7 | +0.15 | +65.22 | 0 | 0 |
| 2025/04/10 | 109.5 | +8 | +7.88 | 455 | 4,999.55 | 103 | 22.64 | 1,128.8 | 22.58 | 1,131.85 | 22.64 | +3.05 | +296.12 | 0 | 0 |
| 2025/04/09 | 101.5 | -5 | -4.69 | 623 | 6,459.8 | 129 | 20.71 | 1,328.6 | 20.57 | 1,351.05 | 20.91 | +22.45 | +1,740.31 | 0 | 0 |
| 2025/04/08 | 106.5 | +3.5 | +3.4 | 490 | 5,026.95 | 102 | 20.82 | 1,035.15 | 20.59 | 1,050.25 | 20.89 | +15.1 | +1,480.39 | 0 | 0 |
| 2025/04/07 | 103 | -11 | -9.65 | 251 | 2,410.2 | 1 | 0.43 | 10.3 | 0.43 | 10.3 | 0.43 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 114 | +0.5 | +0.44 | 117 | 1,276.7 | 8 | 7.14 | 91 | 7.13 | 91.35 | 7.16 | +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 |
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。
