3376
209.5
TWD-8.00 (-3.68%)
2025.10.23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(2025/10/22) 當沖狀況。整體成交張數為870張，佔整體市場成交張數的22.33%。當日現股當沖之總損益為+46.3萬元、每張平均損益則為+532元。
開盤價
215.5
收盤價
209.5
當日範圍
202.5 - 216
成交張數
7,675
開盤價(昨)
223.5
收盤價(昨)
217.5
昨日範圍
217.5 - 225
成交張數(昨)
3,896
成交金額
16.01億
成交金額(昨)
8.57億
52週範圍
168 - 296.5
發行股數
2億
市值
410億
現股當沖－歷史逐日資訊
開盤價
215.5
收盤價
209.5
成交張數
7,675
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(%) | ||||||
| 2025/10/22 | 217.5 | -7.5 | -3.33 | 3,896 | 85,731.08 | 870 | 22.33 | 19,201.15 | 22.4 | 19,247.45 | 22.45 | +46.3 | +532.18 | 2 | 0.05 |
| 2025/10/21 | 225 | +4.5 | +2.04 | 3,466 | 78,098.82 | 1,517 | 43.77 | 34,154 | 43.73 | 34,188.5 | 43.78 | +34.5 | +227.42 | 3 | 0.09 |
| 2025/10/20 | 220.5 | +1 | +0.46 | 3,702 | 81,738.12 | 1,793 | 48.44 | 39,559.1 | 48.4 | 39,721.55 | 48.6 | +162.45 | +906.02 | 2 | 0.05 |
| 2025/10/17 | 219.5 | -1.5 | -0.68 | 2,920 | 63,871.58 | 1,038 | 35.54 | 22,661.9 | 35.48 | 22,724.05 | 35.58 | +62.15 | +598.75 | 2 | 0.07 |
| 2025/10/16 | 221 | +0.5 | +0.23 | 4,662 | 104,161.32 | 1,861 | 39.91 | 41,662.05 | 40 | 41,740.15 | 40.07 | +78.1 | +419.67 | 4 | 0.09 |
| 2025/10/15 | 220.5 | -1 | -0.45 | 3,343 | 73,591.45 | 963 | 28.81 | 21,241.8 | 28.86 | 21,250.05 | 28.88 | +8.25 | +85.67 | 2 | 0.06 |
| 2025/10/14 | 221.5 | -5.5 | -2.42 | 7,489 | 168,553.28 | 2,158 | 28.82 | 48,527.1 | 28.79 | 48,685.75 | 28.88 | +158.65 | +735.17 | 1 | 0.01 |
| 2025/10/13 | 227 | -25 | -9.92 | 11,552 | 267,444.21 | 2,966 | 25.68 | 69,541.25 | 26 | 69,388 | 25.94 | -153.25 | -516.69 | 6 | 0.05 |
| 2025/10/09 | 252 | -3 | -1.18 | 2,605 | 65,798.87 | 813 | 31.22 | 20,549 | 31.23 | 20,589.1 | 31.29 | +40.1 | +493.23 | 0 | 0 |
| 2025/10/08 | 255 | -1.5 | -0.58 | 2,591 | 65,485.59 | 794 | 30.65 | 19,989.85 | 30.53 | 20,087.1 | 30.67 | +97.25 | +1,224.81 | 2 | 0.08 |
| 2025/10/07 | 256.5 | +4 | +1.58 | 3,501 | 88,948.99 | 1,357 | 38.76 | 34,400.25 | 38.67 | 34,461.4 | 38.74 | +61.15 | +450.63 | 2 | 0.06 |
| 2025/10/03 | 252.5 | -7.5 | -2.88 | 6,252 | 158,044.07 | 2,958 | 47.31 | 74,782.95 | 47.32 | 74,841 | 47.35 | +58.05 | +196.25 | 2 | 0.03 |
| 2025/10/02 | 260 | -2 | -0.76 | 8,328 | 219,847.92 | 4,734 | 56.84 | 124,964.05 | 56.84 | 124,982.5 | 56.85 | +18.45 | +38.97 | 5 | 0.06 |
| 2025/10/01 | 262 | +2 | +0.77 | 13,794 | 365,266.88 | 8,142 | 59.02 | 215,665.8 | 59.04 | 215,604.7 | 59.03 | -61.1 | -75.04 | 6 | 0.04 |
| 2025/09/30 | 260 | +23.5 | +9.94 | 12,264 | 316,222.62 | 4,399 | 35.87 | 112,964.2 | 35.72 | 113,443.7 | 35.87 | +479.5 | +1,090.02 | 2 | 0.02 |
| 2025/09/26 | 236.5 | -3 | -1.25 | 3,985 | 94,196.06 | 2,036 | 51.09 | 48,051 | 51.01 | 48,178.7 | 51.15 | +127.7 | +627.21 | 1 | 0.03 |
| 2025/09/25 | 239.5 | +0.5 | +0.21 | 6,308 | 151,814.62 | 3,102 | 49.18 | 74,598.4 | 49.14 | 74,691.75 | 49.2 | +93.35 | +300.93 | 14 | 0.22 |
| 2025/09/24 | 239 | +2 | +0.84 | 4,262 | 102,032.72 | 1,864 | 43.74 | 44,570.45 | 43.68 | 44,619.15 | 43.73 | +48.7 | +261.27 | 8 | 0.19 |
| 2025/09/23 | 237 | -1.5 | -0.63 | 5,194 | 123,650.93 | 1,833 | 35.29 | 43,781.85 | 35.41 | 43,610 | 35.27 | -171.85 | -937.53 | 3 | 0.06 |
| 2025/09/22 | 238.5 | +5 | +2.14 | 6,780 | 161,392.3 | 2,669 | 39.36 | 63,241.05 | 39.18 | 63,548 | 39.37 | +306.95 | +1,150.06 | 2 | 0.03 |
| 2025/09/19 | 233.5 | +13 | +5.9 | 9,013 | 210,214.06 | 4,358 | 48.36 | 101,408.4 | 48.24 | 101,671.25 | 48.37 | +262.85 | +603.14 | 9 | 0.1 |
| 2025/09/18 | 220.5 | +0.5 | +0.23 | 2,181 | 47,989.81 | 863 | 39.57 | 18,984.6 | 39.56 | 19,021.75 | 39.64 | +37.15 | +430.48 | 1 | 0.05 |
| 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 |
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。
