8446
100.5
TWD+0.00 (0.00%)
2025.08.28收盤
華研－現股當沖
華研最新現股當沖狀況
整理華研最新(2025/08/27) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的20.31%。當日現股當沖之總損益為+7,000元、每張平均損益則為+538元。
開盤價
101
收盤價
100.5
當日範圍
100.5 - 101
成交張數
82
開盤價(昨)
100.5
收盤價(昨)
100.5
昨日範圍
100 - 101
成交張數(昨)
64
成交金額
825.85萬
成交金額(昨)
643.60萬
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
101
收盤價
100.5
成交張數
82
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(%) | ||||||
| 2025/09/09 | 100 | -1 | -0.99 | 40 | 401.9 | 4 | 10 | 40.1 | 9.98 | 40.25 | 10.01 | +0.15 | +375 | 0 | 0 |
| 2025/09/08 | 101 | +0 | +0 | 43 | 434.05 | 5 | 11.63 | 50.4 | 11.61 | 50.45 | 11.62 | +0.05 | +100 | 0 | 0 |
| 2025/09/05 | 101 | -0.5 | -0.49 | 80 | 807.9 | 15 | 18.75 | 151.2 | 18.72 | 151.8 | 18.79 | +0.6 | +400 | 0 | 0 |
| 2025/09/04 | 101.5 | +1 | +1 | 65 | 655.8 | 2 | 3.08 | 20.1 | 3.06 | 20.2 | 3.08 | +0.1 | +500 | 0 | 0 |
| 2025/09/03 | 100.5 | +1.3 | +1.31 | 34 | 340.68 | 2 | 5.88 | 20.05 | 5.89 | 20 | 5.87 | -0.05 | -250 | 0 | 0 |
| 2025/09/02 | 99.2 | -0.8 | -0.8 | 115 | 1,143.92 | 10 | 8.7 | 99.99 | 8.74 | 99.56 | 8.7 | -0.43 | -430 | 0 | 0 |
| 2025/09/01 | 100 | -1 | -0.99 | 41 | 411.55 | 2 | 4.88 | 20 | 4.86 | 20.1 | 4.88 | +0.1 | +500 | 0 | 0 |
| 2025/08/29 | 101 | +0.5 | +0.5 | 49 | 493.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/28 | 100.5 | +0 | +0 | 82 | 825.85 | 15 | 18.29 | 150.8 | 18.26 | 151.35 | 18.33 | +0.55 | +366.67 | 0 | 0 |
| 2025/08/27 | 100.5 | +0.5 | +0.5 | 64 | 643.6 | 13 | 20.31 | 130.3 | 20.25 | 131 | 20.35 | +0.7 | +538.46 | 0 | 0 |
| 2025/08/26 | 100 | -0.5 | -0.5 | 31 | 311.45 | 1 | 3.23 | 10 | 3.21 | 10.05 | 3.23 | +0.05 | +500 | 0 | 0 |
| 2025/08/25 | 100.5 | -0.5 | -0.5 | 163 | 1,634.13 | 19 | 11.66 | 190.45 | 11.65 | 190.9 | 11.68 | +0.45 | +236.84 | 1 | 0.61 |
| 2025/08/22 | 101 | -1 | -0.98 | 34 | 345.35 | 6 | 17.65 | 60.85 | 17.62 | 61.05 | 17.68 | +0.2 | +333.33 | 0 | 0 |
| 2025/08/21 | 102 | +1 | +0.99 | 56 | 566.95 | 10 | 17.86 | 101 | 17.81 | 101.5 | 17.9 | +0.5 | +500 | 0 | 0 |
| 2025/08/20 | 101 | -0.5 | -0.49 | 151 | 1,520.1 | 28 | 18.54 | 281.3 | 18.51 | 282.75 | 18.6 | +1.45 | +517.86 | 2 | 1.32 |
| 2025/08/19 | 101.5 | -1 | -0.98 | 70 | 712.6 | 12 | 17.14 | 121.9 | 17.11 | 122.4 | 17.18 | +0.5 | +416.67 | 0 | 0 |
| 2025/08/18 | 102.5 | +0 | +0 | 64 | 657.05 | 4 | 6.25 | 41.15 | 6.26 | 41 | 6.24 | -0.15 | -375 | 0 | 0 |
| 2025/08/15 | 102.5 | -1.5 | -1.44 | 105 | 1,081.5 | 15 | 14.29 | 154.2 | 14.26 | 155.05 | 14.34 | +0.85 | +566.67 | 0 | 0 |
| 2025/08/14 | 104 | +0.5 | +0.48 | 294 | 3,052.6 | 29 | 9.86 | 299.55 | 9.81 | 301.15 | 9.87 | +1.6 | +551.72 | 0 | 0 |
| 2025/08/13 | 103.5 | +2 | +1.97 | 470 | 4,846.8 | 74 | 15.74 | 762.05 | 15.72 | 761.15 | 15.7 | -0.9 | -121.62 | 0 | 0 |
| 2025/08/12 | 101.5 | -0.5 | -0.49 | 229 | 2,334.75 | 16 | 6.99 | 163.2 | 6.99 | 163.2 | 6.99 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 102 | +0 | +0 | 278 | 2,811.1 | 57 | 20.5 | 574.55 | 20.44 | 577.7 | 20.55 | +3.15 | +552.63 | 0 | 0 |
| 2025/08/08 | 102 | +0 | +0 | 161 | 1,636.4 | 19 | 11.8 | 193.1 | 11.8 | 193.3 | 11.81 | +0.2 | +105.26 | 0 | 0 |
| 2025/08/07 | 102 | +1 | +0.99 | 244 | 2,487.25 | 12 | 4.92 | 121.95 | 4.9 | 122.25 | 4.92 | +0.3 | +250 | 0 | 0 |
| 2025/08/06 | 101 | +0 | +0 | 205 | 2,061.55 | 38 | 18.54 | 381.4 | 18.5 | 382.95 | 18.58 | +1.55 | +407.89 | 1 | 0.49 |
| 2025/08/05 | 101 | +1.5 | +1.51 | 584 | 5,931.2 | 110 | 18.84 | 1,115.1 | 18.8 | 1,117.85 | 18.85 | +2.75 | +250 | 0 | 0 |
| 2025/08/04 | 99.5 | +1.1 | +1.12 | 109 | 1,078.01 | 8 | 7.34 | 78.62 | 7.29 | 79.17 | 7.34 | +0.55 | +687.5 | 0 | 0 |
| 2025/08/01 | 98.4 | +0.5 | +0.51 | 67 | 655.91 | 16 | 23.88 | 156.11 | 23.8 | 156.57 | 23.87 | +0.46 | +287.5 | 0 | 0 |
| 2025/07/31 | 97.9 | -1.2 | -1.21 | 84 | 824.43 | 7 | 8.33 | 69.03 | 8.37 | 68.56 | 8.32 | -0.47 | -671.43 | 0 | 0 |
| 2025/07/30 | 99.1 | +1.9 | +1.95 | 83 | 813.91 | 9 | 10.84 | 87.74 | 10.78 | 88.51 | 10.87 | +0.77 | +855.56 | 0 | 0 |
| 2025/07/29 | 97.2 | -1.5 | -1.52 | 106 | 1,034.68 | 7 | 6.6 | 68.18 | 6.59 | 68.57 | 6.63 | +0.39 | +557.14 | 0 | 0 |
| 2025/07/28 | 98.7 | +1.7 | +1.75 | 384 | 3,801.35 | 82 | 21.35 | 810.06 | 21.31 | 815.63 | 21.46 | +5.57 | +679.27 | 0 | 0 |
| 2025/07/25 | 97 | +2.4 | +2.54 | 135 | 1,297.46 | 5 | 3.7 | 47.73 | 3.68 | 48.15 | 3.71 | +0.42 | +840 | 0 | 0 |
| 2025/07/24 | 94.6 | -0.5 | -0.53 | 79 | 750.96 | 3 | 3.8 | 28.57 | 3.8 | 28.58 | 3.81 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/23 | 95.1 | +0.6 | +0.63 | 34 | 323.75 | 1 | 2.94 | 9.5 | 2.93 | 9.5 | 2.93 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 94.5 | -0.8 | -0.84 | 74 | 703.65 | 2 | 2.7 | 19 | 2.7 | 19.13 | 2.72 | +0.13 | +650 | 0 | 0 |
| 2025/07/21 | 95.3 | +0.2 | +0.21 | 20 | 190.5 | 1 | 5 | 9.55 | 5.01 | 9.55 | 5.01 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 95.1 | +0.2 | +0.21 | 12 | 114.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 94.9 | +0.1 | +0.11 | 33 | 313.06 | 2 | 6.06 | 18.96 | 6.06 | 19 | 6.07 | +0.04 | +200 | 0 | 0 |
| 2025/07/16 | 94.8 | +0.2 | +0.21 | 21 | 198.79 | 4 | 19.05 | 37.76 | 18.99 | 37.92 | 19.08 | +0.16 | +400 | 0 | 0 |
| 2025/07/15 | 94.6 | -0.4 | -0.42 | 32 | 303.03 | 1 | 3.12 | 9.46 | 3.12 | 9.48 | 3.13 | +0.02 | +200 | 0 | 0 |
| 2025/07/14 | 95 | -0.2 | -0.21 | 77 | 731.94 | 6 | 7.79 | 57.07 | 7.8 | 57.09 | 7.8 | +0.02 | +33.33 | 0 | 0 |
| 2025/07/11 | 95.2 | +0.4 | +0.42 | 61 | 579.9 | 5 | 8.2 | 47.56 | 8.2 | 47.62 | 8.21 | +0.06 | +120 | 0 | 0 |
| 2025/07/10 | 94.8 | -0.3 | -0.32 | 126 | 1,196.28 | 20 | 15.87 | 190.07 | 15.89 | 190.09 | 15.89 | +0.02 | +10 | 0 | 0 |
| 2025/07/09 | 95.1 | +0.3 | +0.32 | 35 | 331.71 | 3 | 8.57 | 28.44 | 8.57 | 28.47 | 8.58 | +0.03 | +100 | 0 | 0 |
| 2025/07/08 | 94.8 | -0.9 | -0.94 | 72 | 683.47 | 9 | 12.5 | 85.71 | 12.54 | 85.71 | 12.54 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 95.7 | +0.5 | +0.53 | 70 | 672.18 | 19 | 27.14 | 182 | 27.08 | 182.46 | 27.14 | +0.46 | +242.11 | 0 | 0 |
| 2025/07/04 | 95.2 | -0.7 | -0.73 | 56 | 535.14 | 11 | 19.64 | 105.54 | 19.72 | 105.19 | 19.66 | -0.35 | -318.18 | 0 | 0 |
| 2025/07/03 | 95.9 | -0.2 | -0.21 | 60 | 575.76 | 3 | 5 | 28.83 | 5.01 | 28.83 | 5.01 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 96.1 | +2 | +2.13 | 127 | 1,219.73 | 36 | 28.35 | 345.23 | 28.3 | 346.47 | 28.41 | +1.24 | +344.44 | 0 | 0 |
| 2025/07/01 | 94.1 | +0.9 | +0.97 | 35 | 329.01 | 5 | 14.29 | 46.87 | 14.25 | 47.02 | 14.29 | +0.15 | +300 | 0 | 0 |
| 2025/06/30 | 93.2 | -0.2 | -0.21 | 84 | 785.15 | 6 | 7.14 | 56.05 | 7.14 | 56.08 | 7.14 | +0.03 | +50 | 0 | 0 |
| 2025/06/27 | 93.4 | -0.9 | -0.95 | 284 | 2,663.01 | 50 | 17.61 | 470.43 | 17.67 | 468.96 | 17.61 | -1.47 | -294 | 0 | 0 |
| 2025/06/26 | 94.3 | -0.4 | -0.42 | 64 | 604.63 | 7 | 10.94 | 66.37 | 10.98 | 66.28 | 10.96 | -0.09 | -128.57 | 0 | 0 |
| 2025/06/25 | 94.7 | -0.3 | -0.32 | 79 | 748.6 | 9 | 11.39 | 85.3 | 11.39 | 85.43 | 11.41 | +0.13 | +144.44 | 0 | 0 |
| 2025/06/24 | 95 | -0.3 | -0.31 | 73 | 697.34 | 3 | 4.11 | 28.67 | 4.11 | 28.82 | 4.13 | +0.15 | +500 | 0 | 0 |
| 2025/06/23 | 95.3 | -0.2 | -0.21 | 64 | 608.04 | 15 | 23.44 | 142.72 | 23.47 | 142.72 | 23.47 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 95.5 | +0.5 | +0.53 | 205 | 1,922.53 | 47 | 22.93 | 442.7 | 23.03 | 443.73 | 23.08 | +1.03 | +219.15 | 0 | 0 |
| 2025/06/19 | 95 | -1 | -1.04 | 185 | 1,766.71 | 25 | 13.51 | 238.75 | 13.51 | 238.19 | 13.48 | -0.56 | -224 | 0 | 0 |
| 2025/06/18 | 96 | -0.1 | -0.1 | 62 | 593.87 | 2 | 3.23 | 19.15 | 3.22 | 19.15 | 3.22 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 96.1 | -2 | -2.04 | 197 | 1,903 | 19 | 9.64 | 183.47 | 9.64 | 183.4 | 9.64 | -0.07 | -36.84 | 0 | 0 |
| 2025/06/16 | 98.1 | +0.3 | +0.31 | 43 | 422.03 | 6 | 13.95 | 58.93 | 13.96 | 58.98 | 13.98 | +0.05 | +83.33 | 0 | 0 |
| 2025/06/13 | 97.8 | -0.4 | -0.41 | 120 | 1,178.59 | 7 | 5.83 | 68.96 | 5.85 | 68.94 | 5.85 | -0.02 | -28.57 | 0 | 0 |
| 2025/06/12 | 98.2 | +0.1 | +0.1 | 41 | 403.01 | 1 | 2.44 | 9.9 | 2.46 | 9.9 | 2.46 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 98.1 | -0.3 | -0.3 | 94 | 922.36 | 14 | 14.89 | 137.28 | 14.88 | 137.33 | 14.89 | +0.05 | +35.71 | 0 | 0 |
| 2025/06/10 | 98.4 | -1.1 | -1.11 | 184 | 1,814.16 | 19 | 10.33 | 187.69 | 10.35 | 187.48 | 10.33 | -0.21 | -110.53 | 0 | 0 |
| 2025/06/09 | 99.5 | +0.7 | +0.71 | 58 | 576.47 | 8 | 13.79 | 79.2 | 13.74 | 79.59 | 13.81 | +0.39 | +487.5 | 0 | 0 |
| 2025/06/06 | 98.8 | -0.5 | -0.5 | 121 | 1,196.47 | 7 | 5.79 | 69.4 | 5.8 | 69.23 | 5.79 | -0.17 | -242.86 | 0 | 0 |
| 2025/06/05 | 99.3 | -0.2 | -0.2 | 54 | 538.2 | 10 | 18.52 | 99.4 | 18.47 | 99.75 | 18.53 | +0.35 | +350 | 0 | 0 |
| 2025/06/04 | 99.5 | +0.1 | +0.1 | 49 | 487.56 | 2 | 4.08 | 19.92 | 4.09 | 19.89 | 4.08 | -0.03 | -150 | 0 | 0 |
| 2025/06/03 | 99.4 | +0.3 | +0.3 | 38 | 378.36 | 4 | 10.53 | 39.8 | 10.52 | 39.83 | 10.53 | +0.03 | +75 | 0 | 0 |
| 2025/06/02 | 99.1 | -0.6 | -0.6 | 60 | 595.95 | 3 | 5 | 29.76 | 4.99 | 29.83 | 5.01 | +0.07 | +233.33 | 0 | 0 |
| 2025/05/29 | 99.7 | +0.2 | +0.2 | 99 | 985.05 | 12 | 12.12 | 119.04 | 12.08 | 119.68 | 12.15 | +0.64 | +533.33 | 0 | 0 |
| 2025/05/28 | 99.5 | -0.5 | -0.5 | 120 | 1,200.04 | 4 | 3.33 | 40.05 | 3.34 | 39.85 | 3.32 | -0.2 | -500 | 0 | 0 |
| 2025/05/27 | 100 | -1 | -0.99 | 144 | 1,442.6 | 13 | 9.03 | 130 | 9.01 | 130.65 | 9.06 | +0.65 | +500 | 0 | 0 |
| 2025/05/26 | 101 | +0.5 | +0.5 | 59 | 594.15 | 11 | 18.64 | 110.6 | 18.61 | 111 | 18.68 | +0.4 | +363.64 | 0 | 0 |
| 2025/05/23 | 100.5 | -2 | -1.95 | 358 | 3,615.05 | 30 | 8.38 | 303.65 | 8.4 | 303.55 | 8.4 | -0.1 | -33.33 | 0 | 0 |
| 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 |
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。
