2395
465.5
TWD-24.00 (-4.90%)
2026.06.10收盤
研華－現股當沖
研華最新現股當沖狀況
整理研華最新(2026/04/24) 當沖狀況。整體成交張數為470張，佔整體市場成交張數的25.28%。當日現股當沖之總損益為+19.15萬元、每張平均損益則為+407元。
開盤價
485
收盤價
465.5
當日範圍
462 - 493
成交張數
3,569
開盤價(昨)
473.5
收盤價(昨)
489.5
昨日範圍
473.5 - 492
成交張數(昨)
4,107
成交金額
16.93億
成交金額(昨)
19.94億
52週範圍
273.5 - 522
發行股數
9億
市值
4042億
現股當沖－歷史逐日資訊
開盤價
485
收盤價
465.5
成交張數
3,569
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(%) | ||||||
| 2026/04/24 | 354 | -2.5 | -0.7 | 1,859 | 65,528.48 | 470 | 25.28 | 16,579.85 | 25.3 | 16,599 | 25.33 | +19.15 | +407.45 | 0 | 0 |
| 2026/04/23 | 356.5 | -4.5 | -1.25 | 2,675 | 95,900.45 | 921 | 34.43 | 33,067 | 34.48 | 33,069.65 | 34.48 | +2.65 | +28.77 | 0 | 0 |
| 2026/04/22 | 361 | -3.5 | -0.96 | 2,440 | 88,569.4 | 262 | 10.74 | 9,516.2 | 10.74 | 9,508.9 | 10.74 | -7.3 | -278.63 | 0 | 0 |
| 2026/04/21 | 364.5 | +1 | +0.28 | 2,497 | 90,343.07 | 652 | 26.11 | 23,507.65 | 26.02 | 23,659.4 | 26.19 | +151.75 | +2,327.45 | 2 | 0.08 |
| 2026/04/20 | 363.5 | -2.5 | -0.68 | 3,363 | 123,793.05 | 844 | 25.1 | 31,037.85 | 25.07 | 31,216.4 | 25.22 | +178.55 | +2,115.52 | 0 | 0 |
| 2026/04/17 | 366 | +11 | +3.1 | 5,335 | 195,147.55 | 1,497 | 28.06 | 54,740.05 | 28.05 | 54,845.2 | 28.1 | +105.15 | +702.4 | 2 | 0.04 |
| 2026/04/16 | 355 | +7 | +2.01 | 3,947 | 140,200.06 | 999 | 25.31 | 35,450.45 | 25.29 | 35,533.5 | 25.34 | +83.05 | +831.33 | 0 | 0 |
| 2026/04/15 | 348 | +4 | +1.16 | 2,819 | 98,043.76 | 789 | 27.99 | 27,452.1 | 28 | 27,472.45 | 28.02 | +20.35 | +257.92 | 1 | 0.04 |
| 2026/04/14 | 344 | +1.5 | +0.44 | 2,415 | 83,406.1 | 529 | 21.91 | 18,252.6 | 21.88 | 18,311.6 | 21.95 | +59 | +1,115.31 | 0 | 0 |
| 2026/04/13 | 342.5 | -3.5 | -1.01 | 2,053 | 70,160.66 | 360 | 17.53 | 12,304.4 | 17.54 | 12,337.35 | 17.58 | +32.95 | +915.28 | 0 | 0 |
| 2026/04/10 | 346 | -2 | -0.57 | 2,574 | 89,589.38 | 600 | 23.31 | 20,924.25 | 23.36 | 20,953.05 | 23.39 | +28.8 | +480 | 0 | 0 |
| 2026/04/09 | 348 | -0.5 | -0.14 | 2,795 | 97,239 | 685 | 24.51 | 23,803.8 | 24.48 | 23,875.25 | 24.55 | +71.45 | +1,043.07 | 1 | 0.04 |
| 2026/04/08 | 348.5 | +26 | +8.06 | 3,507 | 121,090.14 | 833 | 23.75 | 28,593.75 | 23.61 | 28,816.05 | 23.8 | +222.3 | +2,668.67 | 3 | 0.09 |
| 2026/04/07 | 322.5 | -1 | -0.31 | 1,326 | 42,798.88 | 455 | 34.32 | 14,677.35 | 34.29 | 14,702.85 | 34.35 | +25.5 | +560.44 | 0 | 0 |
| 2026/04/02 | 323.5 | -7.5 | -2.27 | 2,038 | 65,823.74 | 613 | 30.08 | 19,851.25 | 30.16 | 19,832.4 | 30.13 | -18.85 | -307.5 | 0 | 0 |
| 2026/04/01 | 331 | +12.5 | +3.92 | 1,943 | 64,383.75 | 582 | 29.95 | 19,269.2 | 29.93 | 19,309.9 | 29.99 | +40.7 | +699.31 | 0 | 0 |
| 2026/03/31 | 318.5 | -3 | -0.93 | 4,337 | 138,535.65 | 1,010 | 23.29 | 32,191.65 | 23.24 | 32,324.4 | 23.33 | +132.75 | +1,314.36 | 0 | 0 |
| 2026/03/30 | 321.5 | -11 | -3.31 | 2,195 | 70,986.62 | 461 | 21 | 14,946.4 | 21.06 | 14,927.75 | 21.03 | -18.65 | -404.56 | 5 | 0.23 |
| 2026/03/27 | 332.5 | -6.5 | -1.92 | 1,783 | 59,201.22 | 336 | 18.84 | 11,168.15 | 18.86 | 11,167.55 | 18.86 | -0.6 | -17.86 | 1 | 0.06 |
| 2026/03/26 | 339 | +5.5 | +1.65 | 3,121 | 106,423.07 | 701 | 22.46 | 23,930.8 | 22.49 | 23,942.25 | 22.5 | +11.45 | +163.34 | 0 | 0 |
| 2026/03/25 | 333.5 | +3.5 | +1.06 | 1,495 | 50,039.37 | 358 | 23.94 | 11,992.25 | 23.97 | 11,976.2 | 23.93 | -16.05 | -448.32 | 0 | 0 |
| 2026/03/24 | 330 | +0 | +0 | 1,592 | 52,890.33 | 330 | 20.73 | 10,984.1 | 20.77 | 10,965.55 | 20.73 | -18.55 | -562.12 | 0 | 0 |
| 2026/03/23 | 330 | -14 | -4.07 | 2,601 | 86,698.99 | 695 | 26.72 | 23,201.2 | 26.76 | 23,214.8 | 26.78 | +13.6 | +195.68 | 0 | 0 |
| 2026/03/20 | 344 | +2 | +0.58 | 4,204 | 144,072.61 | 1,027 | 24.43 | 35,109.2 | 24.37 | 35,244.35 | 24.46 | +135.15 | +1,315.97 | 2 | 0.05 |
| 2026/03/19 | 342 | -7 | -2.01 | 1,805 | 61,655.88 | 613 | 33.96 | 20,929.6 | 33.95 | 20,949.2 | 33.98 | +19.6 | +319.74 | 0 | 0 |
| 2026/03/18 | 349 | +1 | +0.29 | 2,457 | 85,892.02 | 834 | 33.94 | 29,173.8 | 33.97 | 29,175.85 | 33.97 | +2.05 | +24.58 | 0 | 0 |
| 2026/03/17 | 348 | +8 | +2.35 | 2,484 | 86,112.38 | 703 | 28.31 | 24,292.7 | 28.21 | 24,399 | 28.33 | +106.3 | +1,512.09 | 0 | 0 |
| 2026/03/16 | 340 | -2.5 | -0.73 | 2,876 | 98,380.03 | 943 | 32.79 | 32,435.9 | 32.97 | 32,405.8 | 32.94 | -30.1 | -319.19 | 0 | 0 |
| 2026/03/13 | 342.5 | -2.5 | -0.72 | 2,284 | 77,973.28 | 538 | 23.56 | 18,320.45 | 23.5 | 18,362.55 | 23.55 | +42.1 | +782.53 | 0 | 0 |
| 2026/03/12 | 345 | -1 | -0.29 | 2,779 | 95,020.8 | 869 | 31.27 | 29,672.65 | 31.23 | 29,771.7 | 31.33 | +99.05 | +1,139.82 | 2 | 0.07 |
| 2026/03/11 | 346 | +0.5 | +0.14 | 3,584 | 124,325.9 | 935 | 26.09 | 32,457.3 | 26.11 | 32,442.95 | 26.1 | -14.35 | -153.48 | 0 | 0 |
| 2026/03/10 | 345.5 | -1.5 | -0.43 | 7,016 | 245,282.27 | 2,939 | 41.89 | 102,709.3 | 41.87 | 103,074.1 | 42.02 | +364.8 | +1,241.24 | 6 | 0.09 |
| 2026/03/09 | 347 | -28 | -7.47 | 8,360 | 294,326.99 | 3,151 | 37.69 | 110,959.95 | 37.7 | 111,191.1 | 37.78 | +231.15 | +733.58 | 7 | 0.08 |
| 2026/03/06 | 375 | +32.5 | +9.49 | 20,083 | 734,912.92 | 9,134 | 45.48 | 331,448.85 | 45.1 | 333,345.1 | 45.36 | +1,896.25 | +2,076.03 | 13 | 0.06 |
| 2026/03/05 | 342.5 | +31 | +9.95 | 6,796 | 231,552.89 | 1,183 | 17.41 | 40,159.95 | 17.34 | 40,335.6 | 17.42 | +175.65 | +1,484.78 | 1 | 0.01 |
| 2026/03/04 | 311.5 | -18.5 | -5.61 | 4,359 | 138,223.33 | 1,015 | 23.28 | 32,172.05 | 23.28 | 32,242.7 | 23.33 | +70.65 | +696.06 | 7 | 0.16 |
| 2026/03/03 | 330 | -6.5 | -1.93 | 4,246 | 140,382.14 | 1,023 | 24.09 | 33,762.75 | 24.05 | 33,901.45 | 24.15 | +138.7 | +1,355.82 | 2 | 0.05 |
| 2026/03/02 | 336.5 | +0 | +0 | 5,796 | 194,603.9 | 1,521 | 26.24 | 51,026.8 | 26.22 | 51,145.95 | 26.28 | +119.15 | +783.37 | 0 | 0 |
| 2026/02/26 | 336.5 | +3.5 | +1.05 | 5,709 | 189,850.47 | 1,010 | 17.69 | 33,306.85 | 17.54 | 33,563.55 | 17.68 | +256.7 | +2,541.58 | 0 | 0 |
| 2026/02/25 | 333 | +9 | +2.78 | 5,146 | 170,011.81 | 1,324 | 25.73 | 43,679.2 | 25.69 | 43,787.65 | 25.76 | +108.45 | +819.11 | 0 | 0 |
| 2026/02/24 | 324 | +9 | +2.86 | 4,866 | 155,590.65 | 965 | 19.83 | 30,689.05 | 19.72 | 30,867.25 | 19.84 | +178.2 | +1,846.63 | 0 | 0 |
| 2026/02/23 | 315 | +10 | +3.28 | 5,506 | 173,921.54 | 1,247 | 22.65 | 39,443.25 | 22.68 | 39,671.95 | 22.81 | +228.7 | +1,834 | 0 | 0 |
| 2026/02/11 | 305 | +7.5 | +2.52 | 4,338 | 131,949.96 | 919 | 21.18 | 27,923.25 | 21.16 | 27,990.95 | 21.21 | +67.7 | +736.67 | 2 | 0.05 |
| 2026/02/10 | 297.5 | +6.5 | +2.23 | 2,350 | 69,225.84 | 496 | 21.11 | 14,566.85 | 21.04 | 14,629.35 | 21.13 | +62.5 | +1,260.08 | 3 | 0.13 |
| 2026/02/09 | 291 | +3.5 | +1.22 | 2,451 | 72,056.48 | 597 | 24.36 | 17,622.9 | 24.46 | 17,631.85 | 24.47 | +8.95 | +149.92 | 1 | 0.04 |
| 2026/02/06 | 287.5 | +0 | +0 | 1,940 | 55,442.62 | 357 | 18.4 | 10,190.7 | 18.38 | 10,217.35 | 18.43 | +26.65 | +746.5 | 0 | 0 |
| 2026/02/05 | 287.5 | +0 | +0 | 1,363 | 39,445.31 | 276 | 20.25 | 7,989.35 | 20.25 | 7,999.25 | 20.28 | +9.9 | +358.7 | 0 | 0 |
| 2026/02/04 | 287.5 | -2.5 | -0.86 | 1,493 | 43,076.61 | 186 | 12.46 | 5,367.4 | 12.46 | 5,364.2 | 12.45 | -3.2 | -172.04 | 0 | 0 |
| 2026/02/03 | 290 | -1.5 | -0.51 | 2,471 | 71,831.76 | 611 | 24.73 | 17,762.45 | 24.73 | 17,790.6 | 24.77 | +28.15 | +460.72 | 1 | 0.04 |
| 2026/02/02 | 291.5 | -8 | -2.67 | 4,032 | 118,309.34 | 1,102 | 27.33 | 32,393.65 | 27.38 | 32,368.95 | 27.36 | -24.7 | -224.14 | 0 | 0 |
| 2026/01/30 | 299.5 | -5.5 | -1.8 | 5,115 | 152,645.36 | 1,263 | 24.69 | 37,539.35 | 24.59 | 37,840.8 | 24.79 | +301.45 | +2,386.78 | 3 | 0.06 |
| 2026/01/29 | 305 | +6.5 | +2.18 | 5,525 | 165,748.36 | 1,769 | 32.02 | 53,044.15 | 32 | 53,278.1 | 32.14 | +233.95 | +1,322.5 | 29 | 0.52 |
| 2026/01/28 | 298.5 | +8 | +2.75 | 3,383 | 99,915.56 | 1,051 | 31.07 | 31,079.55 | 31.11 | 31,183.85 | 31.21 | +104.3 | +992.39 | 0 | 0 |
| 2026/01/27 | 290.5 | +2 | +0.69 | 1,819 | 52,766.22 | 320 | 17.59 | 9,258.9 | 17.55 | 9,275.8 | 17.58 | +16.9 | +528.12 | 0 | 0 |
| 2026/01/26 | 288.5 | +0.5 | +0.17 | 1,495 | 43,082.27 | 300 | 20.07 | 8,646.2 | 20.07 | 8,647 | 20.07 | +0.8 | +26.67 | 0 | 0 |
| 2026/01/23 | 288 | +2.5 | +0.88 | 2,213 | 63,459.83 | 513 | 23.18 | 14,672.6 | 23.12 | 14,711.35 | 23.18 | +38.75 | +755.36 | 0 | 0 |
| 2026/01/22 | 285.5 | +10.5 | +3.82 | 3,298 | 93,162.08 | 275 | 8.34 | 7,729.6 | 8.3 | 7,761.2 | 8.33 | +31.6 | +1,149.09 | 2 | 0.06 |
| 2026/01/21 | 275 | -5 | -1.79 | 3,286 | 90,653.36 | 438 | 13.33 | 12,072.9 | 13.32 | 12,086.7 | 13.33 | +13.8 | +315.07 | 0 | 0 |
| 2026/01/20 | 280 | -7 | -2.44 | 3,681 | 103,369.21 | 515 | 13.99 | 14,456.65 | 13.99 | 14,509.15 | 14.04 | +52.5 | +1,019.42 | 0 | 0 |
| 2026/01/19 | 287 | -0.5 | -0.17 | 2,135 | 61,517.43 | 386 | 18.08 | 11,120.85 | 18.08 | 11,115.85 | 18.07 | -5 | -129.53 | -- | -- |
| 2026/01/16 | 287.5 | +0 | +0 | 1,763 | 50,709.2 | 299 | 16.96 | 8,593 | 16.95 | 8,609.45 | 16.98 | +16.45 | +550.17 | -- | -- |
| 2026/01/15 | 287.5 | -5 | -1.71 | 2,222 | 64,216.3 | 450 | 20.25 | 13,030.55 | 20.29 | 13,076.25 | 20.36 | +45.7 | +1,015.56 | -- | -- |
| 2026/01/14 | 292.5 | +5.5 | +1.92 | 1,873 | 54,652.97 | 363 | 19.38 | 10,572.7 | 19.35 | 10,607 | 19.41 | +34.3 | +944.9 | -- | -- |
| 2026/01/13 | 287 | -1 | -0.35 | 1,769 | 50,981.32 | 419 | 23.68 | 12,080.6 | 23.7 | 12,115.3 | 23.76 | +34.7 | +828.16 | -- | -- |
| 2026/01/12 | 288 | -0.5 | -0.17 | 1,384 | 39,845.51 | 225 | 16.26 | 6,475.05 | 16.25 | 6,515.8 | 16.35 | +40.75 | +1,811.11 | -- | -- |
| 2026/01/09 | 288.5 | +3 | +1.05 | 1,812 | 52,269.95 | 467 | 25.77 | 13,445.45 | 25.72 | 13,470.65 | 25.77 | +25.2 | +539.61 | -- | -- |
| 2026/01/08 | 285.5 | -3 | -1.04 | 1,433 | 41,124.96 | 273 | 19.05 | 7,826.85 | 19.03 | 7,851.95 | 19.09 | +25.1 | +919.41 | -- | -- |
| 2026/01/07 | 288.5 | +0.5 | +0.17 | 1,567 | 45,473.37 | 375 | 23.93 | 10,886.55 | 23.94 | 10,889.15 | 23.95 | +2.6 | +69.33 | -- | -- |
| 2026/01/06 | 288 | -1.5 | -0.52 | 1,628 | 46,793.95 | 272 | 16.71 | 7,813.7 | 16.7 | 7,827.7 | 16.73 | +14 | +514.71 | -- | -- |
| 2026/01/05 | 289.5 | +3 | +1.05 | 1,457 | 42,175.38 | 191 | 13.11 | 5,522.6 | 13.09 | 5,530.25 | 13.11 | +7.65 | +400.52 | -- | -- |
| 2026/01/02 | 286.5 | -1.5 | -0.52 | 1,603 | 46,320.44 | 343 | 21.4 | 9,916.9 | 21.41 | 9,959.25 | 21.5 | +42.35 | +1,234.69 | -- | -- |
| 2025/12/31 | 288 | +1 | +0.35 | 858 | 24,743.8 | 201 | 23.42 | 5,794.3 | 23.42 | 5,791.4 | 23.41 | -2.9 | -144.28 | -- | -- |
| 2025/12/30 | 287 | +0.5 | +0.17 | 942 | 27,051.58 | 191 | 20.27 | 5,474.85 | 20.24 | 5,481.75 | 20.26 | +6.9 | +361.26 | -- | -- |
| 2025/12/29 | 286.5 | +2 | +0.7 | 583 | 16,700.08 | 89 | 15.27 | 2,546.2 | 15.25 | 2,548.85 | 15.26 | +2.65 | +297.75 | -- | -- |
| 2025/12/26 | 284.5 | -1.5 | -0.52 | 649 | 18,478.7 | 139 | 21.43 | 3,957.8 | 21.42 | 3,962.9 | 21.45 | +5.1 | +366.91 | -- | -- |
| 2025/12/19 | 282.5 | +7.5 | +2.73 | 3,178 | 89,472.01 | 311 | 9.79 | 8,711.9 | 9.74 | 8,719.6 | 9.75 | +7.7 | +247.59 | -- | -- |
| 2025/12/18 | 275 | +1.5 | +0.55 | 1,372 | 37,606.89 | 346 | 25.22 | 9,474.6 | 25.19 | 9,488.25 | 25.23 | +13.65 | +394.51 | -- | -- |
| 2025/12/17 | 273.5 | -0.5 | -0.18 | 1,884 | 51,757.31 | 323 | 17.15 | 8,870.05 | 17.14 | 8,874.45 | 17.15 | +4.4 | +136.22 | -- | -- |
| 2025/12/16 | 274 | -2.5 | -0.9 | 2,556 | 70,193.62 | 428 | 16.75 | 11,750.65 | 16.74 | 11,792 | 16.8 | +41.35 | +966.12 | -- | -- |
| 2025/12/15 | 276.5 | -3.5 | -1.25 | 1,703 | 47,123.07 | 338 | 19.84 | 9,319.2 | 19.78 | 9,353.7 | 19.85 | +34.5 | +1,020.71 | -- | -- |
| 2025/11/26 | 289.5 | +4.5 | +1.58 | 1,771 | 52,133.76 | 251 | 13.86 | 7,182.1 | 13.78 | 7,232.05 | 13.87 | +49.95 | +1,990.04 | -- | -- |
| 2025/11/25 | 285 | -2 | -0.7 | 2,797 | 79,668.28 | 543 | 19.42 | 15,484.85 | 19.44 | 15,492.45 | 19.45 | +7.6 | +139.96 | -- | -- |
| 2025/11/24 | 287 | +5.5 | +1.95 | 5,517 | 157,826.6 | 855 | 15.5 | 24,406.8 | 15.46 | 24,500.55 | 15.52 | +93.75 | +1,096.49 | -- | -- |
| 2025/11/21 | 281.5 | +1.5 | +0.54 | 3,454 | 97,482.62 | 937 | 27.13 | 26,408.65 | 27.09 | 26,538.95 | 27.22 | +130.3 | +1,390.61 | -- | -- |
| 2025/11/20 | 280 | +3.5 | +1.27 | 2,794 | 78,234.54 | 592 | 21.19 | 16,557.7 | 21.16 | 16,589.6 | 21.2 | +31.9 | +538.85 | -- | -- |
| 2025/11/19 | 276.5 | -4.5 | -1.6 | 2,998 | 83,461.27 | 645 | 21.51 | 17,986 | 21.55 | 17,988.3 | 21.55 | +2.3 | +35.66 | -- | -- |
| 2025/11/18 | 281 | -12 | -4.1 | 3,181 | 90,660.06 | 411 | 12.92 | 11,693.55 | 12.9 | 11,805.7 | 13.02 | +112.15 | +2,728.71 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
