3376
192
TWD+11.00 (6.08%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為2,627張，佔整體市場成交張數的44.06%。當日現股當沖之總損益為+201萬元、每張平均損益則為+763元。
開盤價
182.5
收盤價
192
當日範圍
181 - 194.5
成交張數
5,897
開盤價(昨)
180.5
收盤價(昨)
181
昨日範圍
179.5 - 182
成交張數(昨)
1,293
成交金額
11.18億
成交金額(昨)
2.34億
52週範圍
168 - 296.5
發行股數
2億
市值
376億
現股當沖－歷史逐日資訊
開盤價
182.5
收盤價
192
成交張數
5,897
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(%) | ||||||
| 2025/11/26 | 192 | +11 | +6.08 | 5,897 | 113,058.73 | 2,627 | 44.06 | 49,676.3 | 43.94 | 49,876.85 | 44.12 | +200.55 | +763.42 | 3 | 0.05 |
| 2025/11/25 | 181 | +0.5 | +0.28 | 1,293 | 23,416.72 | 542 | 41.91 | 9,815.95 | 41.92 | 9,818.55 | 41.93 | +2.6 | +47.97 | 1 | 0.08 |
| 2025/11/24 | 180.5 | +3 | +1.69 | 2,641 | 47,409.95 | 1,237 | 46.84 | 22,176.1 | 46.78 | 22,227.2 | 46.88 | +51.1 | +413.1 | 0 | 0 |
| 2025/11/21 | 177.5 | -3 | -1.66 | 2,922 | 51,989.11 | 1,248 | 42.71 | 22,202.9 | 42.71 | 22,247.3 | 42.79 | +44.4 | +355.77 | 1 | 0.03 |
| 2025/11/20 | 180.5 | +8.5 | +4.94 | 3,074 | 54,984.52 | 1,238 | 40.28 | 22,093.65 | 40.18 | 22,171.65 | 40.32 | +78 | +630.05 | 8 | 0.26 |
| 2025/11/19 | 172 | -8 | -4.44 | 6,588 | 114,713.41 | 2,301 | 34.93 | 40,053.55 | 34.92 | 40,159.6 | 35.01 | +106.05 | +460.89 | 1 | 0.02 |
| 2025/11/18 | 180 | -5 | -2.7 | 1,886 | 34,223.33 | 574 | 30.43 | 10,433.7 | 30.49 | 10,438.05 | 30.5 | +4.35 | +75.78 | 1 | 0.05 |
| 2025/11/17 | 185 | -5 | -2.63 | 2,683 | 49,688.4 | 805 | 30 | 14,923.65 | 30.03 | 14,945.65 | 30.08 | +22 | +273.29 | 0 | 0 |
| 2025/11/14 | 190 | +1.5 | +0.8 | 3,131 | 59,240.89 | 1,176 | 37.56 | 22,165.2 | 37.42 | 22,230.75 | 37.53 | +65.55 | +557.4 | 0 | 0 |
| 2025/11/13 | 188.5 | -2 | -1.05 | 3,608 | 68,067.87 | 967 | 26.8 | 18,255.8 | 26.82 | 18,286.7 | 26.87 | +30.9 | +319.54 | 1 | 0.03 |
| 2025/11/12 | 190.5 | -6 | -3.05 | 8,920 | 168,940.74 | 3,364 | 37.71 | 63,675.1 | 37.69 | 63,998.7 | 37.88 | +323.6 | +961.95 | 5 | 0.06 |
| 2025/11/11 | 196.5 | -8.5 | -4.15 | 3,195 | 63,495.21 | 771 | 24.13 | 15,424.75 | 24.29 | 15,401.2 | 24.26 | -23.55 | -305.45 | 1 | 0.03 |
| 2025/11/10 | 205 | +5 | +2.5 | 3,030 | 60,998 | 1,324 | 43.69 | 26,622.2 | 43.64 | 26,756.9 | 43.87 | +134.7 | +1,017.37 | 9 | 0.3 |
| 2025/11/07 | 200 | -5 | -2.44 | 1,910 | 38,371.94 | 405 | 21.2 | 8,159.25 | 21.26 | 8,153.7 | 21.25 | -5.55 | -137.04 | 0 | 0 |
| 2025/11/06 | 205 | +0.5 | +0.24 | 1,661 | 34,083.06 | 384 | 23.12 | 7,873.25 | 23.1 | 7,893.05 | 23.16 | +19.8 | +515.62 | 0 | 0 |
| 2025/11/05 | 204.5 | +2 | +0.99 | 2,268 | 45,721.04 | 857 | 37.78 | 17,254.55 | 37.74 | 17,302.6 | 37.84 | +48.05 | +560.68 | 4 | 0.18 |
| 2025/11/04 | 202.5 | -8 | -3.8 | 2,529 | 51,974.35 | 590 | 23.33 | 12,143.95 | 23.37 | 12,140.85 | 23.36 | -3.1 | -52.54 | 0 | 0 |
| 2025/11/03 | 210.5 | -1 | -0.47 | 1,057 | 22,334.78 | 308 | 29.14 | 6,516.3 | 29.18 | 6,513.1 | 29.16 | -3.2 | -103.9 | 0 | 0 |
| 2025/10/31 | 211.5 | -1 | -0.47 | 1,768 | 37,492.19 | 672 | 38.02 | 14,237.05 | 37.97 | 14,277.5 | 38.08 | +40.45 | +601.93 | 0 | 0 |
| 2025/10/30 | 212.5 | +3.5 | +1.67 | 2,109 | 44,593.03 | 845 | 40.06 | 17,843.3 | 40.01 | 17,869.4 | 40.07 | +26.1 | +308.88 | 2 | 0.09 |
| 2025/10/29 | 209 | -1 | -0.48 | 3,596 | 75,421.86 | 1,070 | 29.75 | 22,414.65 | 29.72 | 22,489.55 | 29.82 | +74.9 | +700 | 2 | 0.06 |
| 2025/10/28 | 210 | -5.5 | -2.55 | 4,258 | 89,754.97 | 1,113 | 26.14 | 23,442.6 | 26.12 | 23,575.15 | 26.27 | +132.55 | +1,190.93 | 4 | 0.09 |
| 2025/10/27 | 215.5 | +6 | +2.86 | 3,009 | 64,869.27 | 1,104 | 36.68 | 23,773.9 | 36.65 | 23,792.85 | 36.68 | +18.95 | +171.65 | 0 | 0 |
| 2025/10/23 | 209.5 | -8 | -3.68 | 7,918 | 165,155.63 | 3,294 | 41.6 | 68,608.8 | 41.54 | 68,924 | 41.73 | +315.2 | +956.89 | 8 | 0.1 |
| 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 |
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。
