2420
58.5
TWD-0.90 (-1.52%)
2025.08.20收盤
新巨－現股當沖
新巨最新現股當沖狀況
整理新巨最新(2025/08/20) 當沖狀況。整體成交張數為58張，佔整體市場成交張數的11.47%。當日現股當沖之總損益為+4,400元、每張平均損益則為+76元。
開盤價
59.4
收盤價
58.5
當日範圍
58 - 59.4
成交張數
506
開盤價(昨)
59.1
收盤價(昨)
59.4
昨日範圍
59.1 - 60.2
成交張數(昨)
788
成交金額
2970.69萬
成交金額(昨)
4695.59萬
52週範圍
45.15 - 79
發行股數
2億
市值
89億
現股當沖－歷史逐日資訊
開盤價
59.4
收盤價
58.5
成交張數
506
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(%) | ||||||
| 2025/08/20 | 58.5 | -0.9 | -1.52 | 506 | 2,968.86 | 58 | 11.47 | 339.64 | 11.44 | 340.08 | 11.45 | +0.44 | +75.86 | 0 | 0 |
| 2025/08/19 | 59.4 | +0.3 | +0.51 | 788 | 4,696.46 | 183 | 23.22 | 1,091.52 | 23.24 | 1,092.84 | 23.27 | +1.32 | +72.13 | 0 | 0 |
| 2025/08/18 | 59.1 | +0.3 | +0.51 | 433 | 2,560.64 | 40 | 9.23 | 236.29 | 9.23 | 236.76 | 9.25 | +0.47 | +117.5 | 0 | 0 |
| 2025/08/15 | 58.8 | -0.2 | -0.34 | 559 | 3,296.04 | 75 | 13.41 | 441.95 | 13.41 | 442.64 | 13.43 | +0.69 | +92 | 0 | 0 |
| 2025/08/14 | 59 | +0.6 | +1.03 | 337 | 1,997.03 | 34 | 10.08 | 201.68 | 10.1 | 201.29 | 10.08 | -0.39 | -114.71 | 0 | 0 |
| 2025/08/13 | 58.4 | -0.2 | -0.34 | 580 | 3,393.15 | 129 | 22.25 | 755.36 | 22.26 | 755.89 | 22.28 | +0.53 | +41.09 | 0 | 0 |
| 2025/08/12 | 58.6 | -0.9 | -1.51 | 715 | 4,221.05 | 87 | 12.16 | 514.91 | 12.2 | 514.92 | 12.2 | +0.01 | +1.15 | 0 | 0 |
| 2025/08/11 | 59.5 | +0.6 | +1.02 | 845 | 5,027.08 | 153 | 18.1 | 905.86 | 18.02 | 910.64 | 18.11 | +4.78 | +312.42 | 0 | 0 |
| 2025/08/08 | 58.9 | +0.6 | +1.03 | 1,025 | 6,036.84 | 162 | 15.81 | 949.6 | 15.73 | 956.52 | 15.84 | +6.92 | +427.16 | 0 | 0 |
| 2025/08/07 | 58.3 | +0.3 | +0.52 | 537 | 3,129.13 | 108 | 20.09 | 629.17 | 20.11 | 629.33 | 20.11 | +0.16 | +14.81 | 1 | 0.19 |
| 2025/08/06 | 58 | +0.2 | +0.35 | 428 | 2,480.86 | 75 | 17.54 | 433.12 | 17.46 | 435.9 | 17.57 | +2.78 | +370.67 | 0 | 0 |
| 2025/08/05 | 57.8 | +0.7 | +1.23 | 448 | 2,597.85 | 82 | 18.29 | 475.05 | 18.29 | 474.19 | 18.25 | -0.86 | -104.88 | 0 | 0 |
| 2025/08/04 | 57.1 | +1.1 | +1.96 | 426 | 2,420.59 | 54 | 12.66 | 305.98 | 12.64 | 305.94 | 12.64 | -0.04 | -7.41 | 0 | 0 |
| 2025/08/01 | 56 | +1.6 | +2.94 | 592 | 3,286.88 | 70 | 11.83 | 386.08 | 11.75 | 385.02 | 11.71 | -1.06 | -151.43 | 0 | 0 |
| 2025/07/31 | 54.4 | -0.6 | -1.09 | 140 | 761.95 | 10 | 7.17 | 54.61 | 7.17 | 54.67 | 7.18 | +0.06 | +60 | 0 | 0 |
| 2025/07/30 | 55 | +0.6 | +1.1 | 123 | 675.63 | 9 | 7.3 | 49.14 | 7.27 | 49.12 | 7.27 | -0.02 | -22.22 | 0 | 0 |
| 2025/07/29 | 54.4 | -0.3 | -0.55 | 142 | 775.04 | 32 | 22.5 | 174.42 | 22.5 | 174.73 | 22.54 | +0.31 | +96.88 | 0 | 0 |
| 2025/07/28 | 54.7 | +0.2 | +0.37 | 151 | 828.74 | 13 | 8.58 | 71.01 | 8.57 | 71.13 | 8.58 | +0.12 | +92.31 | 0 | 0 |
| 2025/07/25 | 54.5 | -0.6 | -1.09 | 144 | 788.79 | 18 | 12.48 | 98.59 | 12.5 | 98.62 | 12.5 | +0.03 | +16.67 | 0 | 0 |
| 2025/07/24 | 55.1 | +0.3 | +0.55 | 134 | 738.24 | 9 | 6.69 | 49.38 | 6.69 | 49.43 | 6.7 | +0.05 | +55.56 | 0 | 0 |
| 2025/07/23 | 54.8 | +0.7 | +1.29 | 247 | 1,347.16 | 25 | 10.14 | 136.09 | 10.1 | 137 | 10.17 | +0.91 | +364 | 0 | 0 |
| 2025/07/22 | 54.1 | -1.5 | -2.7 | 476 | 2,596.74 | 50 | 10.5 | 272.69 | 10.5 | 273.55 | 10.53 | +0.86 | +172 | 0 | 0 |
| 2025/07/21 | 55.6 | -0.1 | -0.18 | 205 | 1,142.46 | 28 | 13.69 | 156.53 | 13.7 | 156.36 | 13.69 | -0.17 | -60.71 | 0 | 0 |
| 2025/07/18 | 55.7 | +0.2 | +0.36 | 349 | 1,942.46 | 28 | 8.02 | 155.84 | 8.02 | 155.81 | 8.02 | -0.03 | -10.71 | 0 | 0 |
| 2025/07/17 | 55.5 | +0.5 | +0.91 | 305 | 1,693.23 | 42 | 13.76 | 232.82 | 13.75 | 232.94 | 13.76 | +0.12 | +28.57 | 0 | 0 |
| 2025/07/16 | 55 | +0.4 | +0.73 | 716 | 3,977.76 | 149 | 20.8 | 823.12 | 20.69 | 827.3 | 20.8 | +4.18 | +280.54 | 0 | 0 |
| 2025/07/15 | 54.6 | +0.6 | +1.11 | 245 | 1,331.34 | 19 | 7.74 | 102.84 | 7.72 | 103.08 | 7.74 | +0.24 | +126.32 | 0 | 0 |
| 2025/07/14 | 54 | +0.5 | +0.93 | 175 | 944.08 | 22 | 12.59 | 118.81 | 12.58 | 118.87 | 12.59 | +0.06 | +27.27 | 0 | 0 |
| 2025/07/11 | 53.5 | -0.2 | -0.37 | 152 | 815.85 | 13 | 8.55 | 69.6 | 8.53 | 69.71 | 8.54 | +0.11 | +84.62 | 0 | 0 |
| 2025/07/10 | 53.7 | +1 | +1.9 | 257 | 1,376.38 | 20 | 7.77 | 106.63 | 7.75 | 107.06 | 7.78 | +0.43 | +215 | 0 | 0 |
| 2025/07/09 | 52.7 | +0.1 | +0.19 | 104 | 548.21 | 11 | 10.56 | 57.72 | 10.53 | 57.77 | 10.54 | +0.05 | +45.45 | 0 | 0 |
| 2025/07/08 | 52.6 | +0.4 | +0.77 | 178 | 926.38 | 25 | 14.06 | 130.38 | 14.07 | 130.42 | 14.08 | +0.04 | +16 | 0 | 0 |
| 2025/07/07 | 52.2 | -0.7 | -1.32 | 114 | 595.7 | 24 | 21.04 | 125.44 | 21.06 | 125.66 | 21.09 | +0.22 | +91.67 | 0 | 0 |
| 2025/07/04 | 52.9 | -0.3 | -0.56 | 139 | 732.08 | 17 | 12.23 | 89.67 | 12.25 | 89.69 | 12.25 | +0.02 | +11.76 | 0 | 0 |
| 2025/07/03 | 53.2 | +0.7 | +1.33 | 252 | 1,334.03 | 14 | 5.56 | 74.2 | 5.56 | 74.4 | 5.58 | +0.2 | +142.86 | 0 | 0 |
| 2025/07/02 | 52.5 | +0.7 | +1.35 | 98 | 514.05 | 10 | 10.19 | 52.27 | 10.17 | 52.19 | 10.15 | -0.08 | -80 | 0 | 0 |
| 2025/07/01 | 51.8 | +0.1 | +0.19 | 231 | 1,200.91 | 41 | 17.77 | 213.1 | 17.74 | 214.28 | 17.84 | +1.18 | +287.8 | 0 | 0 |
| 2025/06/30 | 51.7 | -0.9 | -1.71 | 324 | 1,679.73 | 39 | 12.04 | 202.21 | 12.04 | 203.06 | 12.09 | +0.85 | +217.95 | 0 | 0 |
| 2025/06/27 | 52.6 | -0.1 | -0.19 | 240 | 1,256.04 | 16 | 6.67 | 83.7 | 6.66 | 83.95 | 6.68 | +0.25 | +156.25 | 0 | 0 |
| 2025/06/26 | 52.7 | -0.2 | -0.38 | 212 | 1,121.37 | 23 | 10.87 | 122.18 | 10.9 | 122.18 | 10.9 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 52.9 | +0.1 | +0.19 | 144 | 761.69 | 3 | 2.08 | 10.61 | 1.39 | 10.65 | 1.4 | +0.04 | +150 | 0 | 0 |
| 2025/06/24 | 52.8 | +1 | +1.93 | 210 | 1,114.15 | 20 | 9.54 | 105.82 | 9.5 | 106.44 | 9.55 | +0.62 | +310 | 0 | 0 |
| 2025/06/23 | 51.8 | -0.9 | -1.71 | 227 | 1,176.01 | 28 | 12.35 | 145.27 | 12.35 | 145.59 | 12.38 | +0.32 | +114.29 | 0 | 0 |
| 2025/06/20 | 52.7 | -0.5 | -0.94 | 158 | 827.67 | 9 | 5.71 | 47.32 | 5.72 | 47.6 | 5.75 | +0.28 | +311.11 | 0 | 0 |
| 2025/06/19 | 53.2 | -0.8 | -1.48 | 181 | 964.1 | 13 | 7.2 | 69.29 | 7.19 | 69.67 | 7.23 | +0.38 | +292.31 | 0 | 0 |
| 2025/06/18 | 54 | +0.2 | +0.37 | 157 | 849.67 | 14 | 8.89 | 75.44 | 8.88 | 75.65 | 8.9 | +0.21 | +150 | 0 | 0 |
| 2025/06/17 | 53.8 | +0.1 | +0.19 | 128 | 690.83 | 15 | 11.67 | 80.36 | 11.63 | 80.81 | 11.7 | +0.45 | +300 | 0 | 0 |
| 2025/06/16 | 53.7 | +0.3 | +0.56 | 106 | 566.58 | 20 | 18.85 | 106.83 | 18.86 | 106.65 | 18.82 | -0.18 | -90 | 0 | 0 |
| 2025/06/13 | 53.4 | -0.9 | -1.66 | 333 | 1,783.7 | 35 | 10.51 | 187.25 | 10.5 | 187.98 | 10.54 | +0.73 | +208.57 | 0 | 0 |
| 2025/06/12 | 54.3 | +0.3 | +0.56 | 238 | 1,292.41 | 35 | 14.71 | 190.07 | 14.71 | 190.02 | 14.7 | -0.05 | -14.29 | 0 | 0 |
| 2025/06/11 | 54 | +0.1 | +0.19 | 188 | 1,013.87 | 32 | 17.07 | 172.84 | 17.05 | 173.33 | 17.1 | +0.49 | +153.12 | 0 | 0 |
| 2025/06/10 | 53.9 | -0.6 | -1.1 | 398 | 2,154.82 | 80 | 20.1 | 434.12 | 20.15 | 433.48 | 20.12 | -0.64 | -80 | 0 | 0 |
| 2025/06/09 | 54.5 | -0.1 | -0.18 | 95 | 517.58 | 4 | 4.22 | 21.81 | 4.21 | 21.88 | 4.23 | +0.07 | +175 | 0 | 0 |
| 2025/06/06 | 54.6 | -0.2 | -0.36 | 125 | 685.57 | 8 | 6.4 | 43.89 | 6.4 | 43.82 | 6.39 | -0.07 | -87.5 | 0 | 0 |
| 2025/06/05 | 54.8 | +0 | +0 | 151 | 834.61 | 24 | 15.88 | 132.28 | 15.85 | 132.61 | 15.89 | +0.33 | +137.5 | 0 | 0 |
| 2025/06/04 | 54.8 | +1.1 | +2.05 | 133 | 725.59 | 10 | 7.54 | 54.76 | 7.55 | 54.73 | 7.54 | -0.03 | -30 | 0 | 0 |
| 2025/06/03 | 53.7 | +0.1 | +0.19 | 115 | 618.46 | 19 | 16.53 | 102.43 | 16.56 | 102.34 | 16.55 | -0.09 | -47.37 | 0 | 0 |
| 2025/06/02 | 53.6 | -0.9 | -1.65 | 133 | 712.89 | 23 | 17.31 | 123.39 | 17.31 | 123.42 | 17.31 | +0.03 | +13.04 | 0 | 0 |
| 2025/05/29 | 54.5 | +0.4 | +0.74 | 117 | 639.6 | 16 | 13.69 | 87.47 | 13.68 | 87.71 | 13.71 | +0.24 | +150 | 0 | 0 |
| 2025/05/28 | 54.1 | -0.2 | -0.37 | 146 | 791.72 | 10 | 6.87 | 54.29 | 6.86 | 54.55 | 6.89 | +0.26 | +260 | 0 | 0 |
| 2025/05/27 | 54.3 | -0.7 | -1.27 | 231 | 1,263.74 | 30 | 12.97 | 163.83 | 12.96 | 163.79 | 12.96 | -0.04 | -13.33 | 0 | 0 |
| 2025/05/26 | 55 | -0.2 | -0.36 | 129 | 712.47 | 17 | 13.13 | 93.45 | 13.12 | 93.66 | 13.15 | +0.21 | +123.53 | 0 | 0 |
| 2025/05/23 | 55.2 | +0.2 | +0.36 | 153 | 841.86 | 16 | 10.47 | 88.21 | 10.48 | 88.18 | 10.47 | -0.03 | -18.75 | 0 | 0 |
| 2025/05/22 | 55 | +0 | +0 | 85 | 468.88 | 10 | 11.71 | 54.91 | 11.71 | 54.93 | 11.72 | +0.02 | +20 | 0 | 0 |
| 2025/05/21 | 55 | +0.5 | +0.92 | 187 | 1,028.14 | 28 | 14.94 | 152.65 | 14.85 | 153.71 | 14.95 | +1.06 | +378.57 | 0 | 0 |
| 2025/05/20 | 54.5 | -0.4 | -0.73 | 222 | 1,216.66 | 20 | 9 | 109.16 | 8.97 | 109.49 | 9 | +0.33 | +165 | 0 | 0 |
| 2025/05/19 | 54.9 | -0.8 | -1.44 | 313 | 1,722.9 | 53 | 16.96 | 291.86 | 16.94 | 293.05 | 17.01 | +1.19 | +224.53 | 0 | 0 |
| 2025/05/16 | 55.7 | +0.6 | +1.09 | 256 | 1,416.77 | 25 | 9.78 | 138.37 | 9.77 | 138.98 | 9.81 | +0.61 | +244 | 0 | 0 |
| 2025/05/15 | 55.1 | -0.5 | -0.9 | 225 | 1,243.89 | 19 | 8.44 | 104.88 | 8.43 | 105.08 | 8.45 | +0.2 | +105.26 | 0 | 0 |
| 2025/05/14 | 55.6 | +0.8 | +1.46 | 249 | 1,376.37 | 17 | 6.84 | 94.03 | 6.83 | 94.23 | 6.85 | +0.2 | +117.65 | 0 | 0 |
| 2025/05/13 | 54.8 | +0.1 | +0.18 | 265 | 1,470.92 | 55 | 20.72 | 305.49 | 20.77 | 306.1 | 20.81 | +0.61 | +110.91 | 0 | 0 |
| 2025/05/12 | 54.7 | +0.9 | +1.67 | 172 | 936.77 | 18 | 10.45 | 97.71 | 10.43 | 98 | 10.46 | +0.29 | +161.11 | 0 | 0 |
| 2025/05/09 | 53.8 | -0.2 | -0.37 | 173 | 930.65 | 20 | 11.54 | 107.28 | 11.53 | 107.63 | 11.57 | +0.35 | +175 | 0 | 0 |
| 2025/05/08 | 54 | +1 | +1.89 | 91 | 489.72 | 6 | 6.59 | 32.22 | 6.58 | 32.26 | 6.59 | +0.04 | +66.67 | 0 | 0 |
| 2025/05/07 | 53 | -0.2 | -0.38 | 108 | 574.72 | 21 | 19.48 | 111.68 | 19.43 | 112.24 | 19.53 | +0.56 | +266.67 | 0 | 0 |
| 2025/05/06 | 53.2 | +0.2 | +0.38 | 119 | 632.65 | 11 | 9.27 | 58.57 | 9.26 | 58.75 | 9.29 | +0.18 | +163.64 | 0 | 0 |
| 2025/05/05 | 53 | -1.5 | -2.75 | 273 | 1,448.73 | 41 | 15.03 | 218.18 | 15.06 | 216.65 | 14.95 | -1.53 | -373.17 | 0 | 0 |
| 2025/05/02 | 54.5 | +1.4 | +2.64 | 218 | 1,179.53 | 10 | 4.59 | 53.84 | 4.56 | 54.42 | 4.61 | +0.58 | +580 | 0 | 0 |
| 2025/04/30 | 53.1 | -0.9 | -1.67 | 183 | 984.73 | 19 | 10.37 | 101.78 | 10.34 | 102.28 | 10.39 | +0.5 | +263.16 | 0 | 0 |
| 2025/04/29 | 54 | +1.2 | +2.27 | 185 | 993.91 | 17 | 9.19 | 90.56 | 9.11 | 91.79 | 9.24 | +1.23 | +723.53 | 0 | 0 |
| 2025/04/28 | 52.8 | +0.4 | +0.76 | 165 | 874.39 | 3 | 1.81 | 15.84 | 1.81 | 15.82 | 1.81 | -0.02 | -66.67 | 0 | 0 |
| 2025/04/25 | 52.4 | +1 | +1.95 | 188 | 981.94 | 19 | 10.11 | 98.98 | 10.08 | 99.5 | 10.13 | +0.52 | +273.68 | 0 | 0 |
| 2025/04/24 | 51.4 | +0.2 | +0.39 | 85 | 437.87 | 5 | 5.88 | 25.74 | 5.88 | 25.77 | 5.89 | +0.03 | +60 | 0 | 0 |
| 2025/04/23 | 51.2 | +1.4 | +2.81 | 148 | 758.37 | 32 | 21.63 | 163.65 | 21.58 | 163.94 | 21.62 | +0.29 | +90.62 | 0 | 0 |
| 2025/04/22 | 49.8 | -0.4 | -0.8 | 202 | 1,013.53 | 64 | 31.62 | 320.67 | 31.64 | 320.67 | 31.64 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 50.2 | -1.8 | -3.46 | 345 | 1,757.94 | 63 | 18.24 | 323.01 | 18.37 | 320.44 | 18.23 | -2.57 | -407.94 | 0 | 0 |
| 2025/04/18 | 52 | -0.6 | -1.14 | 168 | 879.83 | 15 | 8.91 | 78.66 | 8.94 | 78.31 | 8.9 | -0.35 | -233.33 | 0 | 0 |
| 2025/04/17 | 52.6 | -0.3 | -0.57 | 173 | 911.06 | 44 | 25.47 | 232.08 | 25.47 | 231.94 | 25.46 | -0.14 | -31.82 | 0 | 0 |
| 2025/04/16 | 52.9 | -0.4 | -0.75 | 236 | 1,246.93 | 55 | 23.35 | 290.19 | 23.27 | 290.91 | 23.33 | +0.72 | +130.91 | 0 | 0 |
| 2025/04/15 | 53.3 | +1.9 | +3.7 | 321 | 1,700.12 | 31 | 9.66 | 163.49 | 9.62 | 164.7 | 9.69 | +1.21 | +390.32 | 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。
