3376
291.5
TWD+1.00 (0.34%)
2025.02.18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(2025/02/18) 當沖狀況。整體成交張數為8,766張,佔整體市場成交張數的64.35%。當日現股當沖之總損益為+434萬元、每張平均損益則為+495元。
開盤價
290.5
收盤價
291.5
當日範圍
283.5 - 293
成交張數
13,622
開盤價(昨)
285
收盤價(昨)
290.5
昨日範圍
280 - 297.5
成交張數(昨)
31,387
成交金額
39.30億
成交金額(昨)
90.60億
52週範圍
152 - 291.5
發行股數
2億
市值
571億
現股當沖-歷史逐日資訊
開盤價
290.5
收盤價
291.5
成交張數
13,622
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(%) | ||||||
2025/02/18 | 291.5 | +1 | +0.34 | 13,622 | 392,972.18 | 8,766 | 64.35 | 252,873.1 | 64.35 | 253,306.85 | 64.46 | +433.75 | +494.81 | 5 | 0.04 |
2025/02/17 | 290.5 | +7.5 | +2.65 | 31,387 | 905,994.69 | 21,650 | 68.98 | 623,752.9 | 68.85 | 626,161.75 | 69.11 | +2,408.85 | +1,112.63 | 71 | 0.23 |
2025/02/14 | 283 | +25.5 | +9.9 | 25,164 | 692,284.98 | 11,316 | 44.97 | 308,086.5 | 44.5 | 310,026.95 | 44.78 | +1,940.45 | +1,714.78 | 13 | 0.05 |
2025/02/13 | 257.5 | -7 | -2.65 | 15,992 | 419,884.58 | 9,087 | 56.82 | 238,876.25 | 56.89 | 239,037.35 | 56.93 | +161.1 | +177.29 | 30 | 0.19 |
2025/02/12 | 264.5 | +8.5 | +3.32 | 17,160 | 449,867.75 | 9,630 | 56.12 | 251,780.05 | 55.97 | 252,982.55 | 56.23 | +1,202.5 | +1,248.7 | 18 | 0.1 |
2025/02/11 | 256 | +14 | +5.79 | 14,501 | 365,644.66 | 7,218 | 49.78 | 180,849 | 49.46 | 181,807.75 | 49.72 | +958.75 | +1,328.28 | 4 | 0.03 |
2025/02/10 | 242 | -6 | -2.42 | 9,830 | 239,402.12 | 5,249 | 53.4 | 127,963.95 | 53.45 | 128,055.8 | 53.49 | +91.85 | +174.99 | 3 | 0.03 |
2025/02/07 | 248 | +13 | +5.53 | 21,411 | 525,858.34 | 12,131 | 56.66 | 297,238.5 | 56.52 | 298,323.85 | 56.73 | +1,085.35 | +894.69 | 39 | 0.18 |
2025/02/06 | 235 | -2 | -0.84 | 19,059 | 452,752.71 | 10,455 | 54.86 | 248,367 | 54.86 | 248,365.05 | 54.86 | -1.95 | -1.87 | 9 | 0.05 |
2025/02/05 | 237 | +21.5 | +9.98 | 20,857 | 477,995.7 | 8,414 | 40.34 | 190,432.5 | 39.84 | 192,578.95 | 40.29 | +2,146.45 | +2,551.05 | 9 | 0.04 |
2025/02/04 | 215.5 | -2 | -0.92 | 7,261 | 157,851.01 | 3,750 | 51.65 | 81,572.65 | 51.68 | 81,460.25 | 51.61 | -112.4 | -299.73 | 9 | 0.12 |
2025/02/03 | 217.5 | +3.5 | +1.64 | 10,897 | 235,304.04 | 5,379 | 49.36 | 115,931.3 | 49.27 | 116,303.25 | 49.43 | +371.95 | +691.49 | 1 | 0.01 |
2025/01/22 | 214 | +9 | +4.39 | 16,112 | 344,951.69 | 8,344 | 51.79 | 178,694.65 | 51.8 | 178,775.65 | 51.83 | +81 | +97.08 | 10 | 0.06 |
2025/01/21 | 205 | +10.5 | +5.4 | 6,121 | 123,209.68 | 2,423 | 39.59 | 48,330.7 | 39.23 | 48,593.15 | 39.44 | +262.45 | +1,083.16 | 3 | 0.05 |
2025/01/20 | 194.5 | +7 | +3.73 | 2,661 | 50,986.32 | 923 | 34.68 | 17,569.3 | 34.46 | 17,652.5 | 34.62 | +83.2 | +901.41 | 2 | 0.08 |
2025/01/17 | 187.5 | +0.5 | +0.27 | 1,921 | 35,713.34 | 789 | 41.08 | 14,671.85 | 41.08 | 14,739.95 | 41.27 | +68.1 | +863.12 | 4 | 0.21 |
2025/01/16 | 187 | +1 | +0.54 | 1,656 | 31,165.85 | 721 | 43.54 | 13,567.05 | 43.53 | 13,594.65 | 43.62 | +27.6 | +382.8 | 1 | 0.06 |
2025/01/15 | 186 | -8 | -4.12 | 2,669 | 49,982.67 | 1,215 | 45.52 | 22,835.5 | 45.69 | 22,826.9 | 45.67 | -8.6 | -70.78 | 3 | 0.11 |
2025/01/14 | 194 | +10.5 | +5.72 | 2,389 | 45,424.2 | 1,027 | 42.99 | 19,397.6 | 42.7 | 19,489.75 | 42.91 | +92.15 | +897.27 | 4 | 0.17 |
2025/01/13 | 183.5 | -8 | -4.18 | 2,513 | 46,296.05 | 845 | 33.63 | 15,566.7 | 33.62 | 15,620.25 | 33.74 | +53.55 | +633.73 | 4 | 0.16 |
2025/01/10 | 191.5 | -4 | -2.05 | 1,295 | 24,995.38 | 402 | 31.05 | 7,781.4 | 31.13 | 7,768.05 | 31.08 | -13.35 | -332.09 | 7 | 0.54 |
2025/01/09 | 195.5 | -3.5 | -1.76 | 1,508 | 29,835.74 | 521 | 34.55 | 10,323.95 | 34.6 | 10,330.65 | 34.63 | +6.7 | +128.6 | 4 | 0.27 |
2025/01/08 | 199 | +0 | +0 | 1,228 | 24,573 | 602 | 49.03 | 12,045.7 | 49.02 | 12,052.5 | 49.05 | +6.8 | +112.96 | 0 | 0 |
2025/01/07 | 199 | -2.5 | -1.24 | 1,269 | 25,382.68 | 455 | 35.86 | 9,113.75 | 35.91 | 9,117.6 | 35.92 | +3.85 | +84.62 | 0 | 0 |
2025/01/06 | 201.5 | +5 | +2.54 | 2,291 | 45,960 | 991 | 43.25 | 19,839.95 | 43.17 | 19,911 | 43.32 | +71.05 | +716.95 | 1 | 0.04 |
2025/01/03 | 196.5 | -5.5 | -2.72 | 3,629 | 72,034.32 | 1,610 | 44.36 | 31,995.05 | 44.42 | 31,984.3 | 44.4 | -10.75 | -66.77 | 0 | 0 |
2025/01/02 | 202 | -8 | -3.81 | 2,797 | 57,408.62 | 1,488 | 53.19 | 30,594.95 | 53.29 | 30,592.15 | 53.29 | -2.8 | -18.82 | 10 | 0.36 |
2024/12/31 | 210 | +5.5 | +2.69 | 1,604 | 33,183.96 | 508 | 31.68 | 10,443.4 | 31.47 | 10,504.25 | 31.65 | +60.85 | +1,197.83 | 0 | 0 |
2024/12/30 | 204.5 | -1.5 | -0.73 | 1,206 | 24,741.03 | 424 | 35.16 | 8,709.2 | 35.2 | 8,709.9 | 35.2 | +0.7 | +16.51 | 4 | 0.33 |
2024/12/27 | 206 | -3.5 | -1.67 | 2,683 | 55,682.35 | 1,296 | 48.3 | 26,914.85 | 48.34 | 26,929.3 | 48.36 | +14.45 | +111.5 | 0 | 0 |
2024/12/26 | 209.5 | +2 | +0.96 | 4,277 | 88,511.57 | 2,488 | 58.17 | 51,383.3 | 58.05 | 51,578.4 | 58.27 | +195.1 | +784.16 | 1 | 0.02 |
2024/12/25 | 207.5 | +5 | +2.47 | 2,189 | 44,930.77 | 1,028 | 46.95 | 21,045.6 | 46.84 | 21,083.8 | 46.93 | +38.2 | +371.6 | 0 | 0 |
2024/12/24 | 202.5 | -6.5 | -3.11 | 3,999 | 81,493.23 | 1,916 | 47.91 | 39,100.45 | 47.98 | 39,124.5 | 48.01 | +24.05 | +125.52 | 1 | 0.03 |
2024/12/23 | 209 | -2 | -0.95 | 6,174 | 130,895.24 | 3,581 | 58 | 75,938.05 | 58.01 | 75,909.4 | 57.99 | -28.65 | -80.01 | 4 | 0.06 |
2024/12/20 | 211 | +2.5 | +1.2 | 10,082 | 212,165.26 | 5,220 | 51.78 | 109,617.5 | 51.67 | 109,836.75 | 51.77 | +219.25 | +420.02 | 1 | 0.01 |
2024/12/19 | 208.5 | +8 | +3.99 | 15,729 | 323,177.36 | 9,620 | 61.16 | 197,188.7 | 61.02 | 198,040.9 | 61.28 | +852.2 | +885.86 | 15 | 0.1 |
2024/12/18 | 200.5 | +18 | +9.86 | 8,392 | 162,227.71 | 3,112 | 37.08 | 59,184.95 | 36.48 | 59,602.7 | 36.74 | +417.75 | +1,342.38 | 4 | 0.05 |
2024/12/17 | 182.5 | +5.5 | +3.11 | 4,271 | 76,969.1 | 1,726 | 40.41 | 31,026.15 | 40.31 | 31,145.3 | 40.46 | +119.15 | +690.32 | 3 | 0.07 |
2024/12/16 | 177 | -15.5 | -8.05 | 6,361 | 115,363.53 | 2,309 | 36.3 | 41,956.9 | 36.37 | 41,901.35 | 36.32 | -55.55 | -240.58 | 6 | 0.09 |
2024/12/13 | 192.5 | -2.5 | -1.28 | 2,158 | 41,486.15 | 703 | 32.57 | 13,524.1 | 32.6 | 13,548.35 | 32.66 | +24.25 | +344.95 | 3 | 0.14 |
2024/12/12 | 195 | -2 | -1.02 | 2,111 | 41,404.03 | 830 | 39.32 | 16,301.45 | 39.37 | 16,290.75 | 39.35 | -10.7 | -128.92 | 3 | 0.14 |
2024/12/11 | 197 | -2 | -1.01 | 2,197 | 43,784.33 | 1,028 | 46.8 | 20,483.9 | 46.78 | 20,493.95 | 46.81 | +10.05 | +97.76 | 8 | 0.36 |
2024/12/10 | 199 | -4 | -1.97 | 3,363 | 67,039.13 | 1,269 | 37.74 | 25,335.75 | 37.79 | 25,406.55 | 37.9 | +70.8 | +557.92 | 4 | 0.12 |
2024/12/09 | 203 | +0 | +0 | 3,385 | 68,120.13 | 1,457 | 43.05 | 29,267.65 | 42.96 | 29,372.35 | 43.12 | +104.7 | +718.6 | 1 | 0.03 |
2024/12/06 | 203 | -5.5 | -2.64 | 4,935 | 101,525.04 | 2,096 | 42.47 | 43,235.25 | 42.59 | 43,213.35 | 42.56 | -21.9 | -104.48 | 2 | 0.04 |
2024/12/05 | 208.5 | -2.5 | -1.18 | 8,231 | 173,481.39 | 3,739 | 45.42 | 78,788.7 | 45.42 | 78,867.75 | 45.46 | +79.05 | +211.42 | 4 | 0.05 |
2024/12/04 | 211 | +11.5 | +5.76 | 18,108 | 379,429.54 | 10,546 | 58.24 | 220,616.95 | 58.14 | 221,668.15 | 58.42 | +1,051.2 | +996.78 | 27 | 0.15 |
2024/12/03 | 199.5 | +4.5 | +2.31 | 6,661 | 132,912.04 | 2,746 | 41.23 | 54,579.75 | 41.06 | 54,778.95 | 41.21 | +199.2 | +725.42 | 2 | 0.03 |
2024/12/02 | 195 | +1.5 | +0.78 | 5,117 | 100,633.87 | 2,501 | 48.87 | 49,105.25 | 48.8 | 49,229.35 | 48.92 | +124.1 | +496.2 | 5 | 0.1 |
2024/11/29 | 193.5 | +10 | +5.45 | 3,075 | 58,458.26 | 3,739 | 121.6 | 78,788.7 | 134.78 | 78,867.75 | 134.91 | +79.05 | +211.42 | 2 | 0.07 |
2024/11/28 | 183.5 | -2.5 | -1.34 | 2,651 | 48,935.54 | 1,293 | 48.77 | 23,925.65 | 48.89 | 23,939.6 | 48.92 | +13.95 | +107.89 | 4 | 0.15 |
2024/11/27 | 186 | -5 | -2.62 | 2,676 | 50,662.47 | 1,063 | 39.72 | 20,149.9 | 39.77 | 20,146.65 | 39.77 | -3.25 | -30.57 | 6 | 0.22 |
2024/11/26 | 191 | -1.5 | -0.78 | 2,519 | 48,730.74 | 1,285 | 51.02 | 24,836.6 | 50.97 | 24,872.15 | 51.04 | +35.55 | +276.65 | 2 | 0.08 |
2024/11/25 | 192.5 | -2.5 | -1.28 | 2,851 | 55,586.03 | 1,129 | 39.6 | 22,053.15 | 39.67 | 22,033.65 | 39.64 | -19.5 | -172.72 | 3 | 0.11 |
2024/11/22 | 195 | +6 | +3.17 | 7,816 | 153,508.99 | 3,292 | 42.12 | 64,363.1 | 41.93 | 64,653.3 | 42.12 | +290.2 | +881.53 | 22 | 0.28 |
2024/11/21 | 189 | +1 | +0.53 | 2,570 | 48,628.42 | 1,185 | 46.1 | 22,417.45 | 46.1 | 22,427.65 | 46.12 | +10.2 | +86.08 | 1 | 0.04 |
2024/11/20 | 188 | -2 | -1.05 | 6,017 | 113,697.04 | 2,986 | 49.63 | 56,495 | 49.69 | 56,436.2 | 49.64 | -58.8 | -196.92 | 3 | 0.05 |
2024/11/19 | 190 | +5 | +2.7 | 6,197 | 116,376.41 | 3,662 | 59.1 | 68,596.45 | 58.94 | 68,723.15 | 59.05 | +126.7 | +345.99 | 4 | 0.06 |
2024/11/18 | 185 | +5 | +2.78 | 2,487 | 45,350.43 | 1,118 | 44.96 | 20,326.2 | 44.82 | 20,374.45 | 44.93 | +48.25 | +431.57 | 3 | 0.12 |
2024/11/15 | 180 | -5 | -2.7 | 3,153 | 57,487.91 | 1,498 | 47.51 | 27,340.25 | 47.56 | 27,337.85 | 47.55 | -2.4 | -16.02 | 1 | 0.03 |
2024/11/14 | 185 | +0 | +0 | 11,662 | 218,338.28 | 6,422 | 55.07 | 120,078.05 | 55 | 120,196.85 | 55.05 | +118.8 | +184.99 | 11 | 0.09 |
2024/11/13 | 185 | +16.5 | +9.79 | 7,837 | 141,953 | 2,419 | 30.87 | 43,295.75 | 30.5 | 43,707.1 | 30.79 | +411.35 | +1,700.5 | 6 | 0.08 |
2024/11/12 | 168.5 | -4 | -2.32 | 4,389 | 73,406.64 | 1,405 | 32.02 | 23,469.2 | 31.97 | 23,560.2 | 32.1 | +91 | +647.69 | 1 | 0.02 |
2024/11/11 | 172.5 | -4 | -2.27 | 3,028 | 52,660.09 | 1,092 | 36.06 | 19,047.8 | 36.17 | 19,140.7 | 36.35 | +92.9 | +850.73 | 2 | 0.07 |
2024/11/08 | 176.5 | -6.5 | -3.55 | 2,095 | 37,237.09 | 736 | 35.14 | 13,097.1 | 35.17 | 13,084.3 | 35.14 | -12.8 | -173.91 | 3 | 0.14 |
2024/11/07 | 183 | +7.5 | +4.27 | 2,983 | 53,882.78 | 1,162 | 38.96 | 20,916.3 | 38.82 | 21,066.25 | 39.1 | +149.95 | +1,290.45 | 0 | 0 |
2024/11/06 | 175.5 | +2.5 | +1.45 | 1,498 | 26,124.71 | 680 | 45.39 | 11,842.8 | 45.33 | 11,863.5 | 45.41 | +20.7 | +304.41 | 0 | 0 |
2024/11/05 | 173 | -2 | -1.14 | 1,441 | 24,973.47 | 519 | 36.02 | 8,998.05 | 36.03 | 9,000.75 | 36.04 | +2.7 | +52.02 | 0 | 0 |
2024/11/04 | 175 | -3.5 | -1.96 | 1,338 | 23,600.07 | 544 | 40.65 | 9,604.6 | 40.7 | 9,605.45 | 40.7 | +0.85 | +15.62 | 0 | 0 |
2024/11/01 | 178.5 | +3 | +1.71 | 1,701 | 29,908.57 | 548 | 32.21 | 9,592.25 | 32.07 | 9,647.65 | 32.26 | +55.4 | +1,010.95 | 3 | 0.18 |
2024/10/30 | 175.5 | -1 | -0.57 | 1,203 | 21,141.72 | 429 | 35.67 | 7,542.7 | 35.68 | 7,553.8 | 35.73 | +11.1 | +258.74 | 2 | 0.17 |
2024/10/29 | 176.5 | -6 | -3.29 | 3,258 | 57,390.41 | 1,277 | 39.2 | 22,500.95 | 39.21 | 22,606.6 | 39.39 | +105.65 | +827.33 | 4 | 0.12 |
2024/10/28 | 182.5 | +2 | +1.11 | 1,671 | 30,492.12 | 884 | 52.91 | 16,130.45 | 52.9 | 16,148.5 | 52.96 | +18.05 | +204.19 | 0 | 0 |
2024/10/25 | 180.5 | -2 | -1.1 | 1,652 | 29,977.8 | 502 | 30.39 | 9,112.7 | 30.4 | 9,131.85 | 30.46 | +19.15 | +381.47 | 3 | 0.18 |
2024/10/24 | 182.5 | -3.5 | -1.88 | 2,174 | 39,926.91 | 741 | 34.08 | 13,617.25 | 34.11 | 13,673.85 | 34.25 | +56.6 | +763.83 | 0 | 0 |
2024/10/23 | 186 | -6.5 | -3.38 | 2,555 | 48,059.79 | 670 | 26.23 | 12,632.05 | 26.28 | 12,624.35 | 26.27 | -7.7 | -114.93 | 1 | 0.04 |
2024/10/22 | 192.5 | +4.5 | +2.39 | 3,501 | 66,500.88 | 1,090 | 31.13 | 20,535.05 | 30.88 | 20,621.95 | 31.01 | +86.9 | +797.25 | 2 | 0.06 |
2024/10/21 | 188 | +2.5 | +1.35 | 2,392 | 44,685.58 | 922 | 38.54 | 17,135.25 | 38.35 | 17,183.2 | 38.45 | +47.95 | +520.07 | 3 | 0.13 |
2024/10/18 | 185.5 | +2 | +1.09 | 3,456 | 63,283.05 | 1,566 | 45.31 | 28,565.85 | 45.14 | 28,734.95 | 45.41 | +169.1 | +1,079.82 | 8 | 0.23 |
2024/10/17 | 183.5 | +3 | +1.66 | 2,923 | 53,432.91 | 1,273 | 43.55 | 23,257.15 | 43.53 | 23,293.35 | 43.59 | +36.2 | +284.37 | 3 | 0.1 |
2024/10/16 | 180.5 | -6.5 | -3.48 | 5,550 | 100,874.44 | 1,330 | 23.97 | 24,236.2 | 24.03 | 24,279.8 | 24.07 | +43.6 | +327.82 | 1 | 0.02 |
2024/10/15 | 187 | +0 | +0 | 3,528 | 66,683.28 | 1,280 | 36.28 | 24,187.4 | 36.27 | 24,280.4 | 36.41 | +93 | +726.56 | 2 | 0.06 |
2024/10/14 | 187 | -5.5 | -2.86 | 3,647 | 68,777.64 | 1,389 | 38.08 | 26,262.45 | 38.18 | 26,241.05 | 38.15 | -21.4 | -154.07 | 3 | 0.08 |
2024/10/11 | 192.5 | +7 | +3.77 | 2,628 | 49,856.52 | 884 | 33.64 | 16,691.75 | 33.48 | 16,751.35 | 33.6 | +59.6 | +674.21 | 8 | 0.3 |
2024/10/09 | 185.5 | -1.5 | -0.8 | 1,840 | 34,407.41 | 458 | 24.89 | 8,584.05 | 24.95 | 8,578.75 | 24.93 | -5.3 | -115.72 | 1 | 0.05 |
2024/10/08 | 187 | -1.5 | -0.8 | 1,592 | 29,822.26 | 400 | 25.12 | 7,492.45 | 25.12 | 7,502.75 | 25.16 | +10.3 | +257.5 | 12 | 0.75 |
2024/10/07 | 188.5 | +1.5 | +0.8 | 2,408 | 45,716.75 | 1,017 | 42.24 | 19,320.85 | 42.26 | 19,319.75 | 42.26 | -1.1 | -10.82 | 3 | 0.12 |
2024/10/04 | 187 | -14 | -6.97 | 7,403 | 140,979.67 | 2,298 | 31.04 | 43,892.3 | 31.13 | 43,917.7 | 31.15 | +25.4 | +110.53 | 22 | 0.3 |
2024/10/01 | 201 | +3 | +1.52 | 3,536 | 69,761.01 | 1,454 | 41.12 | 28,712.15 | 41.16 | 28,799.5 | 41.28 | +87.35 | +600.76 | 3 | 0.08 |
2024/09/30 | 198 | -5 | -2.46 | 2,431 | 48,774.86 | 824 | 33.9 | 16,616.1 | 34.07 | 16,576.8 | 33.99 | -39.3 | -476.94 | 9 | 0.37 |
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。