3376
214.5
TWD+7.00 (3.37%)
2025.07.17收盤
新日興－現股當沖
新日興最新現股當沖狀況
整理新日興最新(2025/07/16) 當沖狀況。整體成交張數為1,643張，佔整體市場成交張數的34.22%。當日現股當沖之總損益為+25.35萬元、每張平均損益則為+154元。
開盤價
209.5
收盤價
214.5
當日範圍
209 - 223
成交張數
14,047
開盤價(昨)
209.5
收盤價(昨)
207.5
昨日範圍
207.5 - 213
成交張數(昨)
4,801
成交金額
30.50億
成交金額(昨)
10.02億
52週範圍
168 - 296.5
發行股數
2億
市值
420億
現股當沖－歷史逐日資訊
開盤價
209.5
收盤價
214.5
成交張數
14,047
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(%) | ||||||
| 2025/07/17 | 214.5 | +7 | +3.37 | 14,047 | 304,961.74 | 7,946 | 56.57 | 172,184.7 | 56.46 | 172,576.6 | 56.59 | +391.9 | +493.2 | 9 | 0.06 |
| 2025/07/16 | 207.5 | -2 | -0.95 | 4,801 | 100,253.59 | 1,643 | 34.22 | 34,354.5 | 34.27 | 34,379.85 | 34.29 | +25.35 | +154.29 | 0 | 0 |
| 2025/07/15 | 209.5 | +3.5 | +1.7 | 2,399 | 49,906.13 | 888 | 37.02 | 18,417.95 | 36.91 | 18,451.2 | 36.97 | +33.25 | +374.44 | 2 | 0.08 |
| 2025/07/14 | 206 | -7.5 | -3.51 | 3,276 | 68,292.79 | 1,215 | 37.09 | 25,363.2 | 37.14 | 25,418.4 | 37.22 | +55.2 | +454.32 | 0 | 0 |
| 2025/07/11 | 213.5 | +1.5 | +0.71 | 3,770 | 80,444.76 | 1,452 | 38.52 | 30,960.8 | 38.49 | 30,984.4 | 38.52 | +23.6 | +162.53 | 2 | 0.05 |
| 2025/07/10 | 212 | +1.5 | +0.71 | 5,506 | 117,157.08 | 2,470 | 44.86 | 52,535.45 | 44.84 | 52,579.65 | 44.88 | +44.2 | +178.95 | 2 | 0.04 |
| 2025/07/09 | 210.5 | +4.5 | +2.18 | 5,098 | 106,053.32 | 2,464 | 48.33 | 50,992.65 | 48.08 | 51,254.85 | 48.33 | +262.2 | +1,064.12 | 9 | 0.18 |
| 2025/07/08 | 206 | -0.5 | -0.24 | 5,218 | 106,694.26 | 2,331 | 44.67 | 47,598.6 | 44.61 | 47,776.95 | 44.78 | +178.35 | +765.12 | 1 | 0.02 |
| 2025/07/07 | 206.5 | -1.5 | -0.72 | 5,335 | 110,373.18 | 2,870 | 53.79 | 59,378.6 | 53.8 | 59,461.2 | 53.87 | +82.6 | +287.8 | 5 | 0.09 |
| 2025/07/04 | 208 | -5 | -2.35 | 8,024 | 168,725.38 | 3,267 | 40.72 | 68,836.4 | 40.8 | 68,902.4 | 40.84 | +66 | +202.02 | 1 | 0.01 |
| 2025/07/03 | 213 | +1.5 | +0.71 | 17,848 | 389,132.24 | 11,797 | 66.1 | 257,478.8 | 66.17 | 257,255.65 | 66.11 | -223.15 | -189.16 | 22 | 0.12 |
| 2025/07/02 | 211.5 | -1.5 | -0.7 | 6,348 | 135,665.79 | 3,897 | 61.39 | 83,426.25 | 61.49 | 83,385.35 | 61.46 | -40.9 | -104.95 | 5 | 0.08 |
| 2025/07/01 | 213 | -1.5 | -0.7 | 7,824 | 168,032.39 | 4,114 | 52.58 | 88,346.3 | 52.58 | 88,491.8 | 52.66 | +145.5 | +353.67 | 2 | 0.03 |
| 2025/06/30 | 214.5 | -5 | -2.28 | 10,374 | 222,194.08 | 4,709 | 45.39 | 100,827.8 | 45.38 | 101,094.35 | 45.5 | +266.55 | +566.04 | 1 | 0.01 |
| 2025/06/27 | 219.5 | -2.5 | -1.13 | 8,789 | 194,274.41 | 4,248 | 48.33 | 93,943.85 | 48.36 | 94,009.65 | 48.39 | +65.8 | +154.9 | 2 | 0.02 |
| 2025/06/26 | 222 | +3 | +1.37 | 17,681 | 397,737.25 | 10,825 | 61.23 | 243,571.25 | 61.24 | 243,727.1 | 61.28 | +155.85 | +143.97 | 32 | 0.18 |
| 2025/06/25 | 219 | -6.5 | -2.88 | 18,671 | 418,031.37 | 16 | 0.09 | 117.57 | 0.03 | 118.03 | 0.03 | +0.46 | +287.5 | 5 | 0.03 |
| 2025/06/24 | 225.5 | +10 | +4.64 | 23,912 | 530,613.35 | 16,072 | 67.21 | 356,421.95 | 67.17 | 356,785.35 | 67.24 | +363.4 | +226.11 | 21 | 0.09 |
| 2025/06/23 | 215.5 | -2.5 | -1.15 | 27,109 | 586,565.25 | 19,931 | 73.52 | 431,120.8 | 73.5 | 431,640.75 | 73.59 | +519.95 | +260.88 | 38 | 0.14 |
| 2025/06/20 | 218 | -2.5 | -1.13 | 85,778 | 1,907,559.13 | 66,618 | 77.66 | 1,480,667.4 | 77.62 | 1,482,637.85 | 77.72 | +1,970.45 | +295.78 | 303 | 0.35 |
| 2025/06/19 | 220.5 | +20 | +9.98 | 45,121 | 958,089.18 | 31,632 | 70.1 | 669,752.85 | 69.91 | 671,717.1 | 70.11 | +1,964.25 | +620.97 | 97 | 0.21 |
| 2025/06/18 | 200.5 | +18 | +9.86 | 22,866 | 446,258.11 | 10,145 | 44.37 | 195,853.95 | 43.89 | 197,535.9 | 44.26 | +1,681.95 | +1,657.91 | 11 | 0.05 |
| 2025/06/17 | 182.5 | -2 | -1.08 | 3,784 | 70,019.53 | 1,838 | 48.58 | 34,073.15 | 48.66 | 34,058.45 | 48.64 | -14.7 | -79.98 | 5 | 0.13 |
| 2025/06/16 | 184.5 | -3 | -1.6 | 4,333 | 80,794.97 | 2,217 | 51.16 | 41,365.85 | 51.2 | 41,395.95 | 51.24 | +30.1 | +135.77 | 2 | 0.05 |
| 2025/06/13 | 187.5 | -2.5 | -1.32 | 7,594 | 144,564.93 | 4,288 | 56.46 | 81,718.15 | 56.53 | 81,579.55 | 56.43 | -138.6 | -323.23 | 4 | 0.05 |
| 2025/06/12 | 190 | -1.5 | -0.78 | 5,823 | 111,193.03 | 3,174 | 54.51 | 60,592.95 | 54.49 | 60,661.3 | 54.55 | +68.35 | +215.34 | 14 | 0.24 |
| 2025/06/11 | 191.5 | +8.5 | +4.64 | 16,751 | 324,736.05 | 10,015 | 59.79 | 194,035.7 | 59.75 | 193,832.4 | 59.69 | -203.3 | -203 | 42 | 0.25 |
| 2025/06/10 | 183 | +5 | +2.81 | 6,703 | 121,938.88 | 3,865 | 57.66 | 70,206.35 | 57.58 | 70,307.45 | 57.66 | +101.1 | +261.58 | 1 | 0.01 |
| 2025/06/09 | 178 | -6 | -3.26 | 5,524 | 98,942.03 | 2,309 | 41.8 | 41,476.2 | 41.92 | 41,499.45 | 41.94 | +23.25 | +100.69 | 0 | 0 |
| 2025/06/06 | 184 | -3 | -1.6 | 5,664 | 104,770.72 | 3,170 | 55.97 | 58,619.4 | 55.95 | 58,706 | 56.03 | +86.6 | +273.19 | 4 | 0.07 |
| 2025/06/05 | 187 | +11.5 | +6.55 | 12,786 | 238,401.32 | 6,727 | 52.61 | 124,984.45 | 52.43 | 125,598.55 | 52.68 | +614.1 | +912.89 | 2 | 0.02 |
| 2025/06/04 | 175.5 | +1.5 | +0.86 | 2,163 | 38,101.14 | 961 | 44.43 | 16,938.7 | 44.46 | 16,950.05 | 44.49 | +11.35 | +118.11 | 1 | 0.05 |
| 2025/06/03 | 174 | +0.5 | +0.29 | 2,456 | 42,794.69 | 1,204 | 49.01 | 20,977.65 | 49.02 | 21,004.85 | 49.08 | +27.2 | +225.91 | 3 | 0.12 |
| 2025/06/02 | 173.5 | -6.5 | -3.61 | 3,494 | 61,201.57 | 1,326 | 37.95 | 23,284.3 | 38.05 | 23,360.3 | 38.17 | +76 | +573.15 | 0 | 0 |
| 2025/05/29 | 180 | +3.5 | +1.98 | 3,773 | 67,595.24 | 1,707 | 45.24 | 30,482.25 | 45.1 | 30,628.3 | 45.31 | +146.05 | +855.59 | 3 | 0.08 |
| 2025/05/28 | 176.5 | -3.5 | -1.94 | 3,552 | 63,258.21 | 1,362 | 38.35 | 24,358.8 | 38.51 | 24,403.7 | 38.58 | +44.9 | +329.66 | 1 | 0.03 |
| 2025/05/27 | 180 | -3.5 | -1.91 | 3,643 | 65,861.78 | 1,710 | 46.94 | 30,930.95 | 46.96 | 30,984 | 47.04 | +53.05 | +310.23 | 1 | 0.03 |
| 2025/05/26 | 183.5 | -1.5 | -0.81 | 2,871 | 52,885.86 | 1,039 | 36.19 | 19,110.6 | 36.14 | 19,167.1 | 36.24 | +56.5 | +543.79 | 2 | 0.07 |
| 2025/05/23 | 185 | -2 | -1.07 | 4,552 | 84,868.61 | 1,735 | 38.11 | 32,429.15 | 38.21 | 32,425.65 | 38.21 | -3.5 | -20.17 | 1 | 0.02 |
| 2025/05/22 | 187 | -4 | -2.09 | 4,983 | 92,943.99 | 2,655 | 53.28 | 49,509.1 | 53.27 | 49,554.55 | 53.32 | +45.45 | +171.19 | 17 | 0.34 |
| 2025/05/21 | 191 | +3 | +1.6 | 5,633 | 107,412.59 | 2,856 | 50.7 | 54,403.35 | 50.65 | 54,484.55 | 50.72 | +81.2 | +284.31 | 3 | 0.05 |
| 2025/05/20 | 188 | +2 | +1.08 | 6,619 | 126,379.34 | 3,689 | 55.73 | 70,229.55 | 55.57 | 70,393.9 | 55.7 | +164.35 | +445.51 | 2 | 0.03 |
| 2025/05/19 | 186 | -5 | -2.62 | 3,695 | 69,350.96 | 1,301 | 35.21 | 24,456.45 | 35.26 | 24,460.75 | 35.27 | +4.3 | +33.05 | 0 | 0 |
| 2025/05/16 | 191 | -0.5 | -0.26 | 3,579 | 68,512.09 | 1,779 | 49.7 | 34,024.35 | 49.66 | 34,068.55 | 49.73 | +44.2 | +248.45 | 2 | 0.06 |
| 2025/05/15 | 191.5 | -4 | -2.05 | 9,079 | 175,296.24 | 5,017 | 55.26 | 96,835.35 | 55.24 | 97,021.7 | 55.35 | +186.35 | +371.44 | 5 | 0.06 |
| 2025/05/14 | 195.5 | +0 | +0 | 8,175 | 161,412.59 | 3,670 | 44.89 | 72,534.25 | 44.94 | 72,578.35 | 44.96 | +44.1 | +120.16 | 2 | 0.02 |
| 2025/05/13 | 195.5 | +5.5 | +2.89 | 16,547 | 327,678.99 | 10,077 | 60.9 | 199,387.25 | 60.85 | 199,652.6 | 60.93 | +265.35 | +263.32 | 40 | 0.24 |
| 2025/05/12 | 190 | +0 | +0 | 8,890 | 172,397.43 | 4,433 | 49.87 | 85,851.35 | 49.8 | 86,058.1 | 49.92 | +206.75 | +466.39 | 11 | 0.12 |
| 2025/05/09 | 190 | -1 | -0.52 | 9,201 | 175,906.26 | 5,070 | 55.11 | 96,968.55 | 55.13 | 97,004.85 | 55.15 | +36.3 | +71.6 | 2 | 0.02 |
| 2025/05/08 | 191 | +13 | +7.3 | 10,385 | 194,435.35 | 4,674 | 45.01 | 86,507.55 | 44.49 | 87,496.9 | 45 | +989.35 | +2,116.71 | 9 | 0.09 |
| 2025/05/07 | 178 | -7.5 | -4.04 | 8,545 | 153,449.94 | 3,487 | 40.81 | 62,688.05 | 40.85 | 62,914.3 | 41 | +226.25 | +648.84 | 0 | 0 |
| 2025/05/06 | 185.5 | +5 | +2.77 | 4,501 | 82,942.87 | 2,460 | 54.65 | 45,189.6 | 54.48 | 45,284.5 | 54.6 | +94.9 | +385.77 | 4 | 0.09 |
| 2025/05/05 | 180.5 | -13 | -6.72 | 10,115 | 185,177.14 | 5,477 | 54.15 | 100,036.15 | 54.02 | 100,811.1 | 54.44 | +774.95 | +1,414.92 | 43 | 0.43 |
| 2025/05/02 | 193.5 | +7.5 | +4.03 | 10,014 | 191,967.46 | 5,405 | 53.98 | 103,417.7 | 53.87 | 103,610.4 | 53.97 | +192.7 | +356.52 | 21 | 0.21 |
| 2025/04/30 | 186 | +0 | +0 | 8,798 | 164,247.49 | 5,658 | 64.31 | 105,616.3 | 64.3 | 105,749.45 | 64.38 | +133.15 | +235.33 | 9 | 0.1 |
| 2025/04/29 | 186 | +1.5 | +0.81 | 13,440 | 247,306.06 | 8,564 | 63.72 | 157,303.4 | 63.61 | 157,664.15 | 63.75 | +360.75 | +421.24 | 14 | 0.1 |
| 2025/04/28 | 184.5 | -1.5 | -0.81 | 6,645 | 122,747.44 | 3,409 | 51.3 | 63,015 | 51.34 | 63,118.7 | 51.42 | +103.7 | +304.19 | 3 | 0.05 |
| 2025/04/25 | 186 | +5 | +2.76 | 12,405 | 233,435.74 | 7,275 | 58.64 | 136,674.85 | 58.55 | 137,083.1 | 58.72 | +408.25 | +561.17 | 12 | 0.1 |
| 2025/04/24 | 181 | +1 | +0.56 | 6,370 | 115,375.93 | 3,830 | 60.12 | 69,307.85 | 60.07 | 69,379.3 | 60.13 | +71.45 | +186.55 | 4 | 0.06 |
| 2025/04/23 | 180 | +11.5 | +6.82 | 10,535 | 190,267.36 | 6,253 | 59.36 | 112,664.55 | 59.21 | 112,984.3 | 59.38 | +319.75 | +511.35 | 16 | 0.15 |
| 2025/04/22 | 168.5 | +0.5 | +0.3 | 13,514 | 229,940.77 | 8,118 | 60.07 | 137,995.65 | 60.01 | 138,392.2 | 60.19 | +396.55 | +488.48 | 16 | 0.12 |
| 2025/04/21 | 168 | -18.5 | -9.92 | 12,903 | 222,700.95 | 5,082 | 39.39 | 88,275.6 | 39.64 | 88,373.75 | 39.68 | +98.15 | +193.13 | 7 | 0.05 |
| 2025/04/18 | 186.5 | -5.5 | -2.86 | 6,449 | 122,030.61 | 3,733 | 57.88 | 70,713.85 | 57.95 | 70,762.3 | 57.99 | +48.45 | +129.79 | 4 | 0.06 |
| 2025/04/17 | 192 | +8 | +4.35 | 13,011 | 247,447.87 | 9,010 | 69.25 | 171,126.15 | 69.16 | 171,531.1 | 69.32 | +404.95 | +449.45 | 38 | 0.29 |
| 2025/04/16 | 184 | -9.5 | -4.91 | 13,009 | 242,963.28 | 6,312 | 48.52 | 118,112.2 | 48.61 | 118,193.95 | 48.65 | +81.75 | +129.52 | 9 | 0.07 |
| 2025/04/15 | 193.5 | +4 | +2.11 | 16,001 | 312,315.41 | 10,255 | 64.09 | 200,014.95 | 64.04 | 200,278.5 | 64.13 | +263.55 | +257 | 9 | 0.06 |
| 2025/04/14 | 189.5 | +12 | +6.76 | 15,188 | 290,960.81 | 7,398 | 48.71 | 141,270.95 | 48.55 | 142,137 | 48.85 | +866.05 | +1,170.65 | 24 | 0.16 |
| 2025/04/11 | 177.5 | -8.5 | -4.57 | 14,677 | 249,284.03 | 5,387 | 36.7 | 91,228.5 | 36.6 | 92,191.25 | 36.98 | +962.75 | +1,787.17 | 173 | 1.18 |
| 2025/04/10 | 186 | +7 | +3.91 | 17,480 | 337,432.03 | 6,407 | 36.65 | 123,892.8 | 36.72 | 123,135.2 | 36.49 | -757.6 | -1,182.46 | 339 | 1.94 |
| 2025/04/09 | 179 | -19.5 | -9.82 | 3,981 | 71,271.2 | 904 | 22.71 | 16,184.9 | 22.71 | 16,191.85 | 22.72 | +6.95 | +76.88 | 0 | 0 |
| 2025/04/08 | 198.5 | -22 | -9.98 | 1,752 | 34,777.84 | 3 | 0.17 | 59.55 | 0.17 | 59.55 | 0.17 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 220.5 | -24 | -9.82 | 144 | 3,177.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 244.5 | +2 | +0.82 | 9,809 | 239,200.74 | 6,199 | 63.2 | 151,193.25 | 63.21 | 151,254.2 | 63.23 | +60.95 | +98.32 | 0 | 0 |
| 2025/04/01 | 242.5 | +17.5 | +7.78 | 8,231 | 196,083.08 | 4,176 | 50.74 | 98,835.4 | 50.4 | 99,519 | 50.75 | +683.6 | +1,636.97 | 10 | 0.12 |
| 2025/03/31 | 225 | -19.5 | -7.98 | 7,912 | 179,487.02 | 3,949 | 49.91 | 89,582.5 | 49.91 | 89,754.3 | 50.01 | +171.8 | +435.05 | 1 | 0.01 |
| 2025/03/28 | 244.5 | -5.5 | -2.2 | 3,041 | 74,742.5 | 1,459 | 47.98 | 35,890.25 | 48.02 | 35,881.9 | 48.01 | -8.35 | -57.23 | 7 | 0.23 |
| 2025/03/27 | 250 | -4 | -1.57 | 4,511 | 113,143.53 | 2,864 | 63.49 | 71,816.15 | 63.47 | 71,848.15 | 63.5 | +32 | +111.73 | 8 | 0.18 |
| 2025/03/26 | 254 | -1.5 | -0.59 | 6,301 | 160,886.69 | 3,432 | 54.47 | 87,649.7 | 54.48 | 87,659.45 | 54.49 | +9.75 | +28.41 | 6 | 0.1 |
| 2025/03/25 | 255.5 | +14 | +5.8 | 10,444 | 266,429.97 | 5,141 | 49.22 | 130,848.25 | 49.11 | 131,192.7 | 49.24 | +344.45 | +670.01 | 15 | 0.14 |
| 2025/03/24 | 241.5 | -3.5 | -1.43 | 4,159 | 102,876.09 | 2,545 | 61.2 | 62,896.45 | 61.14 | 63,089.5 | 61.33 | +193.05 | +758.55 | 10 | 0.24 |
| 2025/03/21 | 245 | -4 | -1.61 | 2,862 | 70,114.47 | 1,505 | 52.59 | 36,888.35 | 52.61 | 36,887.8 | 52.61 | -0.55 | -3.65 | 3 | 0.1 |
| 2025/03/20 | 249 | -2.5 | -0.99 | 3,680 | 92,521.13 | 2,013 | 54.7 | 50,629.95 | 54.72 | 50,647.35 | 54.74 | +17.4 | +86.44 | 0 | 0 |
| 2025/03/19 | 251.5 | -2.5 | -0.98 | 5,513 | 139,788.46 | 3,641 | 66.04 | 92,417.5 | 66.11 | 92,474 | 66.15 | +56.5 | +155.18 | 4 | 0.07 |
| 2025/03/18 | 254 | +8 | +3.25 | 5,367 | 136,263.87 | 3,011 | 56.1 | 76,358.8 | 56.04 | 76,514.45 | 56.15 | +155.65 | +516.94 | 11 | 0.2 |
| 2025/03/17 | 246 | -9 | -3.53 | 3,954 | 99,053.1 | 1,906 | 48.2 | 47,871.2 | 48.33 | 47,816.3 | 48.27 | -54.9 | -288.04 | 3 | 0.08 |
| 2025/03/14 | 255 | -2.5 | -0.97 | 3,683 | 94,363.46 | 2,093 | 56.83 | 53,634.4 | 56.84 | 53,697.8 | 56.91 | +63.4 | +302.91 | 3 | 0.08 |
| 2025/03/13 | 257.5 | -5 | -1.9 | 7,396 | 193,172.47 | 4,406 | 59.58 | 115,215.45 | 59.64 | 115,093.3 | 59.58 | -122.15 | -277.24 | 18 | 0.24 |
| 2025/03/12 | 262.5 | +14 | +5.63 | 9,137 | 237,244.84 | 4,939 | 54.05 | 127,835.05 | 53.88 | 128,325.4 | 54.09 | +490.35 | +992.81 | 7 | 0.08 |
| 2025/03/11 | 248.5 | -4.5 | -1.78 | 7,058 | 173,955.36 | 3,909 | 55.39 | 96,025.85 | 55.2 | 96,443.9 | 55.44 | +418.05 | +1,069.46 | 73 | 1.03 |
| 2025/03/10 | 253 | -7 | -2.69 | 8,688 | 220,377.97 | 3,406 | 39.2 | 86,443 | 39.22 | 86,698.25 | 39.34 | +255.25 | +749.41 | 14 | 0.16 |
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。
