3376
220
TWD-5.00 (-2.22%)
2025.09.17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(2025/09/17) 當沖狀況。整體成交張數為843張，佔整體市場成交張數的28.86%。當日現股當沖之總損益為+21.55萬元、每張平均損益則為+256元。
開盤價
224
收盤價
220
當日範圍
219 - 225
成交張數
2,921
開盤價(昨)
222
收盤價(昨)
225
昨日範圍
218.5 - 225.5
成交張數(昨)
2,795
成交金額
6.45億
成交金額(昨)
6.21億
52週範圍
168 - 296.5
發行股數
2億
市值
431億
現股當沖－歷史逐日資訊
開盤價
224
收盤價
220
成交張數
2,921
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(%) | ||||||
| 2025/09/17 | 220 | -5 | -2.22 | 2,921 | 64,502.07 | 843 | 28.86 | 18,640.55 | 28.9 | 18,662.1 | 28.93 | +21.55 | +255.63 | 1 | 0.03 |
| 2025/09/16 | 225 | +3 | +1.35 | 2,795 | 62,052.27 | 878 | 31.42 | 19,454.2 | 31.35 | 19,579.45 | 31.55 | +125.25 | +1,426.54 | 3 | 0.11 |
| 2025/09/15 | 222 | -4 | -1.77 | 3,982 | 89,661.37 | 1,744 | 43.8 | 39,326.1 | 43.86 | 39,413.15 | 43.96 | +87.05 | +499.14 | 5 | 0.13 |
| 2025/09/12 | 226 | -3.5 | -1.53 | 2,281 | 52,139.92 | 598 | 26.22 | 13,680.6 | 26.24 | 13,689.9 | 26.26 | +9.3 | +155.52 | 0 | 0 |
| 2025/09/11 | 229.5 | -1 | -0.43 | 3,995 | 92,944.58 | 1,605 | 40.18 | 37,399.65 | 40.24 | 37,415.05 | 40.26 | +15.4 | +95.95 | 3 | 0.08 |
| 2025/09/10 | 230.5 | -1.5 | -0.65 | 5,903 | 134,660.65 | 2,893 | 49.01 | 65,844.2 | 48.9 | 66,112.95 | 49.1 | +268.75 | +928.97 | 6 | 0.1 |
| 2025/09/09 | 232 | -1.5 | -0.64 | 1,870 | 43,540.38 | 575 | 30.75 | 13,404.6 | 30.79 | 13,419 | 30.82 | +14.4 | +250.43 | 0 | 0 |
| 2025/09/08 | 233.5 | -1 | -0.43 | 2,240 | 52,264.4 | 999 | 44.59 | 23,320.85 | 44.62 | 23,327.4 | 44.63 | +6.55 | +65.57 | 1 | 0.04 |
| 2025/09/05 | 234.5 | +4 | +1.74 | 3,882 | 91,038.89 | 1,853 | 47.74 | 43,472.4 | 47.75 | 43,470.15 | 47.75 | -2.25 | -12.14 | 2 | 0.05 |
| 2025/09/04 | 230.5 | +0 | +0 | 3,380 | 78,046.96 | 1,516 | 44.85 | 35,051.2 | 44.91 | 35,070.1 | 44.93 | +18.9 | +124.67 | 1 | 0.03 |
| 2025/09/03 | 230.5 | -1 | -0.43 | 2,989 | 69,424.22 | 1,290 | 43.15 | 29,949.95 | 43.14 | 29,995.4 | 43.21 | +45.45 | +352.33 | 1 | 0.03 |
| 2025/09/02 | 231.5 | -6.5 | -2.73 | 6,093 | 142,571.27 | 2,766 | 45.39 | 64,804.2 | 45.45 | 64,954.8 | 45.56 | +150.6 | +544.47 | 0 | 0 |
| 2025/09/01 | 238 | -26 | -9.85 | 14,969 | 364,016.35 | 5,610 | 37.48 | 137,124.2 | 37.67 | 137,027.25 | 37.64 | -96.95 | -172.82 | 13 | 0.09 |
| 2025/08/29 | 264 | +5 | +1.93 | 9,870 | 257,626.37 | 5,141 | 52.09 | 134,022.45 | 52.02 | 134,279.75 | 52.12 | +257.3 | +500.49 | 16 | 0.16 |
| 2025/08/28 | 259 | +14 | +5.71 | 17,416 | 449,349.81 | 9,767 | 56.08 | 250,970.45 | 55.85 | 252,523.3 | 56.2 | +1,552.85 | +1,589.89 | 59 | 0.34 |
| 2025/08/27 | 245 | +7 | +2.94 | 5,818 | 141,407.5 | 2,258 | 38.81 | 54,729.95 | 38.7 | 54,902.5 | 38.83 | +172.55 | +764.17 | 21 | 0.36 |
| 2025/08/26 | 238 | -1 | -0.42 | 13,303 | 321,202.8 | 7,845 | 58.97 | 189,494.95 | 59 | 189,350.9 | 58.95 | -144.05 | -183.62 | 5 | 0.04 |
| 2025/08/25 | 239 | +21.5 | +9.89 | 11,729 | 275,397.96 | 3,045 | 25.96 | 70,159.6 | 25.48 | 71,154.15 | 25.84 | +994.55 | +3,266.17 | 9 | 0.08 |
| 2025/08/22 | 217.5 | -3.5 | -1.58 | 5,211 | 113,510.13 | 1,942 | 37.27 | 42,340.1 | 37.3 | 42,466.6 | 37.41 | +126.5 | +651.39 | 6 | 0.12 |
| 2025/08/21 | 221 | +1 | +0.45 | 3,672 | 81,635.22 | 1,247 | 33.96 | 27,768.9 | 34.02 | 27,755.7 | 34 | -13.2 | -105.85 | 0 | 0 |
| 2025/08/20 | 220 | -9 | -3.93 | 5,493 | 123,434.76 | 2,161 | 39.34 | 48,821.7 | 39.55 | 48,808.6 | 39.54 | -13.1 | -60.62 | 1 | 0.02 |
| 2025/08/19 | 229 | -5 | -2.14 | 5,251 | 122,647.01 | 2,546 | 48.49 | 59,622.9 | 48.61 | 59,493.6 | 48.51 | -129.3 | -507.86 | 5 | 0.1 |
| 2025/08/18 | 234 | +0 | +0 | 4,066 | 94,546.88 | 1,778 | 43.73 | 41,318.7 | 43.7 | 41,409.55 | 43.8 | +90.85 | +510.97 | 1 | 0.02 |
| 2025/08/15 | 234 | -4 | -1.68 | 5,046 | 119,728.98 | 2,313 | 45.84 | 54,978.35 | 45.92 | 54,894.7 | 45.85 | -83.65 | -361.65 | 2 | 0.04 |
| 2025/08/14 | 238 | +7 | +3.03 | 13,266 | 319,204.66 | 6,930 | 52.24 | 166,241.2 | 52.08 | 166,569.8 | 52.18 | +328.6 | +474.17 | 14 | 0.11 |
| 2025/08/13 | 231 | +5 | +2.21 | 5,962 | 138,494.66 | 2,919 | 48.96 | 67,710.25 | 48.89 | 67,848.1 | 48.99 | +137.85 | +472.25 | 15 | 0.25 |
| 2025/08/12 | 226 | -3.5 | -1.53 | 3,453 | 78,703.23 | 1,525 | 44.17 | 34,763.7 | 44.17 | 34,794.65 | 44.21 | +30.95 | +202.95 | 2 | 0.06 |
| 2025/08/11 | 229.5 | -4 | -1.71 | 4,271 | 98,167.33 | 1,397 | 32.71 | 32,133.3 | 32.73 | 32,158.2 | 32.76 | +24.9 | +178.24 | 0 | 0 |
| 2025/08/08 | 233.5 | -4 | -1.68 | 4,855 | 113,881.15 | 1,677 | 34.54 | 39,378.1 | 34.58 | 39,395.4 | 34.59 | +17.3 | +103.16 | 1 | 0.02 |
| 2025/08/07 | 237.5 | -3 | -1.25 | 9,637 | 231,412.42 | 3,431 | 35.6 | 82,559.5 | 35.68 | 82,356.9 | 35.59 | -202.6 | -590.5 | 190 | 1.97 |
| 2025/08/06 | 240.5 | +10.5 | +7.37 | 16,300 | 384,837.89 | 6,985 | 42.85 | 163,689.8 | 42.53 | 165,559.95 | 43.02 | +1,870.15 | +2,677.38 | 295 | 1.81 |
| 2025/08/05 | 230 | +1 | +0.44 | 5,926 | 137,743.99 | 2,069 | 34.91 | 48,067.7 | 34.9 | 48,244.1 | 35.02 | +176.4 | +852.59 | 0 | 0 |
| 2025/08/04 | 229 | -5 | -2.14 | 3,606 | 82,790.6 | 887 | 24.6 | 20,428.05 | 24.67 | 20,366.9 | 24.6 | -61.15 | -689.4 | 0 | 0 |
| 2025/08/01 | 234 | -1.5 | -0.64 | 3,786 | 89,102.9 | 1,201 | 31.72 | 28,226.5 | 31.68 | 28,317.95 | 31.78 | +91.45 | +761.45 | 0 | 0 |
| 2025/07/31 | 235.5 | +0.5 | +0.21 | 3,467 | 81,986.02 | 1,342 | 38.71 | 31,716.5 | 38.69 | 31,737.7 | 38.71 | +21.2 | +157.97 | 0 | 0 |
| 2025/07/30 | 235 | +1 | +0.43 | 2,477 | 58,102.48 | 1,173 | 47.35 | 27,488.8 | 47.31 | 27,511.35 | 47.35 | +22.55 | +192.24 | 0 | 0 |
| 2025/07/29 | 234 | -0.5 | -0.21 | 5,362 | 125,884.23 | 2,762 | 51.51 | 64,850.35 | 51.52 | 64,923.15 | 51.57 | +72.8 | +263.58 | 1 | 0.02 |
| 2025/07/28 | 234.5 | -3.5 | -1.47 | 5,557 | 131,244.49 | 2,650 | 47.69 | 62,653.55 | 47.74 | 62,659.35 | 47.74 | +5.8 | +21.89 | 1 | 0.02 |
| 2025/07/25 | 238 | -6 | -2.46 | 9,094 | 218,823.92 | 4,845 | 53.28 | 116,687.75 | 53.32 | 116,585.9 | 53.28 | -101.85 | -210.22 | 3 | 0.03 |
| 2025/07/24 | 244 | +2.5 | +1.04 | 11,852 | 285,451.53 | 7,481 | 63.12 | 179,871.8 | 63.01 | 180,105.55 | 63.09 | +233.75 | +312.46 | 3 | 0.03 |
| 2025/07/23 | 241.5 | +11 | +4.77 | 20,129 | 483,869.4 | 12,854 | 63.86 | 308,596.85 | 63.78 | 308,959.75 | 63.85 | +362.9 | +282.32 | 26 | 0.13 |
| 2025/07/22 | 230.5 | -6.5 | -2.74 | 12,317 | 287,356.3 | 6,156 | 49.98 | 144,052.55 | 50.13 | 143,876 | 50.07 | -176.55 | -286.79 | 24 | 0.19 |
| 2025/07/21 | 237 | +1.5 | +0.64 | 32,094 | 771,135.67 | 20,974 | 65.35 | 503,855.55 | 65.34 | 504,096.45 | 65.37 | +240.9 | +114.86 | 36 | 0.11 |
| 2025/07/18 | 235.5 | +21 | +9.79 | 22,584 | 515,993.11 | 10,013 | 44.34 | 225,687.2 | 43.74 | 228,027.25 | 44.19 | +2,340.05 | +2,337.01 | 11 | 0.05 |
| 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 |
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。
