4931
154
TWD-4.00 (-2.53%)
2025.08.20收盤
新盛力－現股當沖
新盛力最新現股當沖狀況
整理新盛力最新(2025/08/20) 當沖狀況。整體成交張數為14,329張，佔整體市場成交張數的69.87%。當日現股當沖之總損益為+569萬元、每張平均損益則為+397元。
開盤價
156
收盤價
154
當日範圍
147 - 157.5
成交張數
20,509
開盤價(昨)
161
收盤價(昨)
158
昨日範圍
156.5 - 167
成交張數(昨)
25,778
成交金額
31.33億
成交金額(昨)
41.45億
52週範圍
32.2 - 160.5
發行股數
6562萬
市值
101億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
154
成交張數
20,509
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(%) | ||||||
| 2025/08/20 | 154 | -4 | -2.53 | 20,509 | 313,335.8 | 14,329 | 69.87 | 218,817.8 | 69.83 | 219,386.6 | 70.02 | +568.8 | +396.96 | 23 | 0.11 |
| 2025/08/19 | 158 | -2.5 | -1.56 | 25,778 | 414,487.45 | 18,628 | 72.26 | 299,506.6 | 72.26 | 299,561.7 | 72.27 | +55.1 | +29.58 | 46 | 0.18 |
| 2025/08/18 | 160.5 | +3 | +1.9 | 41,847 | 687,143.1 | 31,148 | 74.43 | 510,810.45 | 74.34 | 512,506.05 | 74.59 | +1,695.6 | +544.37 | 38 | 0.09 |
| 2025/08/15 | 157.5 | +8.5 | +5.7 | 54,458 | 860,742.45 | 42,986 | 78.93 | 677,796.65 | 78.75 | 679,466.9 | 78.94 | +1,670.25 | +388.56 | 68 | 0.12 |
| 2025/08/14 | 149 | -3 | -1.97 | 48,404 | 747,102.95 | 33,604 | 69.42 | 518,839.25 | 69.45 | 517,512.3 | 69.27 | -1,326.95 | -394.88 | 27 | 0.06 |
| 2025/08/13 | 152 | +13.5 | +9.75 | 38,940 | 579,084.2 | 25,774 | 66.19 | 381,435.5 | 65.87 | 384,446.6 | 66.39 | +3,011.1 | +1,168.27 | 18 | 0.05 |
| 2025/08/12 | 138.5 | -1.5 | -1.07 | 19,024 | 266,303.9 | 13,304 | 69.93 | 186,140.8 | 69.9 | 186,363.65 | 69.98 | +222.85 | +167.51 | 10 | 0.05 |
| 2025/08/11 | 140 | +1 | +0.72 | 30,429 | 426,442.5 | 22,830 | 75.03 | 319,665.15 | 74.96 | 320,593.5 | 75.18 | +928.35 | +406.64 | 43 | 0.14 |
| 2025/08/08 | 139 | -2 | -1.42 | 47,565 | 663,660.3 | 34,440 | 72.41 | 480,045.9 | 72.33 | 481,283.85 | 72.52 | +1,237.95 | +359.45 | 36 | 0.08 |
| 2025/08/07 | 141 | +12.5 | +9.73 | 75,421 | 1,019,254.7 | 58,320 | 77.33 | 786,269.95 | 77.14 | 789,625.65 | 77.47 | +3,355.7 | +575.39 | 105 | 0.14 |
| 2025/08/06 | 128.5 | +11.5 | +9.83 | 42,411 | 532,467.2 | 26,020 | 61.35 | 325,139.3 | 61.06 | 327,400.7 | 61.49 | +2,261.4 | +869.1 | 67 | 0.16 |
| 2025/08/05 | 117 | +3 | +2.63 | 13,782 | 159,633.1 | 7,896 | 57.29 | 91,333.55 | 57.21 | 91,552.75 | 57.35 | +219.2 | +277.61 | 8 | 0.06 |
| 2025/08/04 | 114 | -6.5 | -5.39 | 20,499 | 236,779.1 | 12,310 | 60.05 | 142,399.9 | 60.14 | 142,026.4 | 59.98 | -373.5 | -303.41 | 11 | 0.05 |
| 2025/08/01 | 120.5 | +3 | +2.55 | 22,838 | 269,338.55 | 15,842 | 69.37 | 186,476.45 | 69.23 | 186,799.4 | 69.35 | +322.95 | +203.86 | 43 | 0.19 |
| 2025/07/31 | 117.5 | -1 | -0.84 | 18,180 | 215,882.75 | 12,631 | 69.48 | 149,951.6 | 69.46 | 150,046.55 | 69.5 | +94.95 | +75.17 | 12 | 0.07 |
| 2025/07/30 | 118.5 | +3 | +2.6 | 38,097 | 447,625.1 | 29,588 | 77.66 | 347,504.1 | 77.63 | 347,713.55 | 77.68 | +209.45 | +70.79 | 44 | 0.12 |
| 2025/07/29 | 115.5 | -1.5 | -1.28 | 24,057 | 272,013.25 | 17,276 | 71.81 | 195,324.25 | 71.81 | 195,321.15 | 71.81 | -3.1 | -1.79 | 60 | 0.25 |
| 2025/07/28 | 117 | +4 | +3.54 | 43,845 | 512,660.5 | 31,089 | 70.91 | 363,324.95 | 70.87 | 363,649.35 | 70.93 | +324.4 | +104.35 | 74 | 0.17 |
| 2025/07/25 | 113 | -3.5 | -3 | 26,132 | 295,692.1 | 17,944 | 68.67 | 202,904.95 | 68.62 | 202,729.35 | 68.56 | -175.6 | -97.86 | 19 | 0.07 |
| 2025/07/24 | 116.5 | +7.5 | +6.88 | 47,806 | 538,959.9 | 36,299 | 75.93 | 408,403.6 | 75.78 | 408,715.15 | 75.83 | +311.55 | +85.83 | 95 | 0.2 |
| 2025/07/23 | 109 | +1 | +0.93 | 29,728 | 324,692.65 | 23,505 | 79.07 | 256,513.35 | 79 | 256,673.3 | 79.05 | +159.95 | +68.05 | 338 | 1.14 |
| 2025/07/22 | 108 | -6.5 | -5.68 | 30,668 | 335,667.35 | 20,506 | 66.86 | 224,810.55 | 66.97 | 224,844.5 | 66.98 | +33.95 | +16.56 | 47 | 0.15 |
| 2025/07/21 | 114.5 | +3.5 | +3.15 | 39,692 | 454,171.05 | 29,490 | 74.3 | 337,305.1 | 74.27 | 337,432.05 | 74.3 | +126.95 | +43.05 | 70 | 0.18 |
| 2025/07/18 | 111 | +5 | +4.72 | 39,439 | 444,786.85 | 20,349 | 51.6 | 229,900.6 | 51.69 | 230,013.8 | 51.71 | +113.2 | +55.63 | 3,501 | 8.88 |
| 2025/07/17 | 106 | +7.6 | +9.96 | 26,230 | 273,520.72 | 11,691 | 44.57 | 121,130.43 | 44.29 | 122,426.15 | 44.76 | +1,295.72 | +1,108.31 | 463 | 1.77 |
| 2025/07/16 | 98.4 | -5.1 | -4.93 | 28,761 | 299,848.34 | 15,175 | 52.76 | 160,562.44 | 53.55 | 156,221.98 | 52.1 | -4,340.46 | -2,860.27 | 0 | 0 |
| 2025/07/15 | 103.5 | +6 | +6.15 | 20,106 | 205,731.84 | 11,116 | 55.29 | 112,911.12 | 54.88 | 114,201.45 | 55.51 | +1,290.33 | +1,160.79 | 0 | 0 |
| 2025/07/14 | 97.5 | -6.5 | -6.25 | 9,656 | 96,960.94 | 4,056 | 42 | 41,152.81 | 42.44 | 40,334.51 | 41.6 | -818.3 | -2,017.5 | 0 | 0 |
| 2025/07/11 | 104 | +1.5 | +1.46 | 24,193 | 249,690.85 | 18,420 | 76.14 | 189,968.35 | 76.08 | 190,163.85 | 76.16 | +195.5 | +106.13 | 0 | 0 |
| 2025/07/10 | 102.5 | +3 | +3.02 | 31,236 | 317,848.04 | 23,242 | 74.41 | 236,370.84 | 74.37 | 236,597.9 | 74.44 | +227.06 | +97.69 | 76 | 0.24 |
| 2025/07/09 | 99.5 | +4.4 | +4.63 | 44,963 | 450,003.33 | 35,361 | 78.64 | 353,333 | 78.52 | 354,410.03 | 78.76 | +1,077.03 | +304.58 | 146 | 0.32 |
| 2025/07/08 | 95.1 | +1.6 | +1.71 | 14,898 | 139,649.69 | 11,267 | 75.63 | 105,583.8 | 75.61 | 105,651.09 | 75.65 | +67.29 | +59.72 | 30 | 0.2 |
| 2025/07/07 | 93.5 | -4.6 | -4.69 | 25,334 | 244,454.08 | 19,547 | 77.16 | 188,723.21 | 77.2 | 188,690.9 | 77.19 | -32.31 | -16.53 | 53 | 0.21 |
| 2025/07/04 | 98.1 | -5.9 | -5.67 | 17,441 | 176,270.66 | 11,817 | 67.75 | 119,658.91 | 67.88 | 119,337.48 | 67.7 | -321.43 | -272.01 | 35 | 0.2 |
| 2025/07/03 | 104 | -1.5 | -1.42 | 17,461 | 181,191.65 | 12,371 | 70.85 | 128,436.55 | 70.88 | 128,261.4 | 70.79 | -175.15 | -141.58 | 81 | 0.46 |
| 2025/07/02 | 105.5 | +0 | +0 | 67,634 | 729,925.5 | 55,154 | 81.55 | 594,979 | 81.51 | 595,020.6 | 81.52 | +41.6 | +7.54 | 181 | 0.27 |
| 2025/07/01 | 105.5 | +9.4 | +9.78 | 23,554 | 242,536.43 | 12,365 | 52.5 | 126,694.75 | 52.24 | 127,859.06 | 52.72 | +1,164.31 | +941.62 | 22 | 0.09 |
| 2025/06/30 | 96.1 | -8.4 | -8.04 | 31,590 | 321,399.52 | 20,303 | 64.27 | 207,529.29 | 64.57 | 206,964.69 | 64.39 | -564.6 | -278.09 | 77 | 0.24 |
| 2025/06/27 | 104.5 | +1.5 | +1.46 | 90,299 | 945,989.15 | 68,198 | 75.52 | 714,036.9 | 75.48 | 715,012.05 | 75.58 | +975.15 | +142.99 | 109 | 0.12 |
| 2025/06/26 | 103 | +9.1 | +9.69 | 16,347 | 165,192.68 | 4,786 | 29.28 | 48,603.79 | 29.42 | 48,183.73 | 29.17 | -420.06 | -877.68 | 7 | 0.04 |
| 2025/06/25 | 93.9 | +8.5 | +9.95 | 39,810 | 371,469.92 | 18,392 | 46.2 | 171,690.16 | 46.22 | 172,193.6 | 46.35 | +503.44 | +273.73 | 121 | 0.3 |
| 2025/06/24 | 85.4 | +2 | +2.4 | 18,754 | 161,075.47 | 14,596 | 77.83 | 125,346.24 | 77.82 | 125,314.17 | 77.8 | -32.07 | -21.97 | 27 | 0.14 |
| 2025/06/23 | 83.4 | +0.2 | +0.24 | 5,605 | 45,845.81 | 4,046 | 72.19 | 33,065.02 | 72.12 | 33,108.12 | 72.22 | +43.1 | +106.52 | 13 | 0.23 |
| 2025/06/20 | 83.2 | +0.8 | +0.97 | 12,280 | 102,340.73 | 9,967 | 81.16 | 83,051.73 | 81.15 | 83,088.28 | 81.19 | +36.55 | +36.67 | 32 | 0.26 |
| 2025/06/19 | 82.4 | -2.1 | -2.49 | 6,491 | 54,218.63 | 3,959 | 60.99 | 33,105.28 | 61.06 | 33,106.63 | 61.06 | +1.35 | +3.41 | 15 | 0.23 |
| 2025/06/18 | 84.5 | -3.1 | -3.54 | 12,065 | 103,867.69 | 7,258 | 60.16 | 62,536.39 | 60.21 | 62,489.35 | 60.16 | -47.04 | -64.81 | 52 | 0.43 |
| 2025/06/17 | 87.6 | -1.1 | -1.24 | 24,495 | 216,702.8 | 18,239 | 74.46 | 161,279.22 | 74.42 | 161,276.47 | 74.42 | -2.75 | -1.51 | 89 | 0.36 |
| 2025/06/16 | 88.7 | +1.5 | +1.72 | 14,704 | 128,164.35 | 11,139 | 75.75 | 97,008.08 | 75.69 | 97,112.5 | 75.77 | +104.42 | +93.74 | 12 | 0.08 |
| 2025/06/13 | 87.2 | +0.7 | +0.81 | 70,440 | 618,562.48 | 58,005 | 82.35 | 509,023.85 | 82.29 | 509,579.41 | 82.38 | +555.56 | +95.78 | 91 | 0.13 |
| 2025/06/12 | 86.5 | +7.8 | +9.91 | 17,896 | 151,577.28 | 6,582 | 36.78 | 54,998.31 | 36.28 | 55,636.11 | 36.7 | +637.8 | +969.01 | 48 | 0.27 |
| 2025/06/11 | 78.7 | +0.7 | +0.9 | 4,465 | 35,137.52 | 2,782 | 62.31 | 21,892.9 | 62.31 | 21,896.92 | 62.32 | +4.02 | +14.45 | 5 | 0.11 |
| 2025/06/10 | 78 | +1.8 | +2.36 | 7,820 | 60,780.56 | 5,542 | 70.87 | 43,063.99 | 70.85 | 43,077.77 | 70.87 | +13.78 | +24.86 | 4 | 0.05 |
| 2025/06/09 | 76.2 | -5 | -6.16 | 12,599 | 97,166.67 | 7,148 | 56.73 | 55,079.68 | 56.69 | 55,084.54 | 56.69 | +4.86 | +6.8 | 21 | 0.17 |
| 2025/06/06 | 81.2 | -2 | -2.4 | 6,636 | 54,084.03 | 4,083 | 61.53 | 33,276.53 | 61.53 | 33,295.25 | 61.56 | +18.72 | +45.85 | 15 | 0.23 |
| 2025/06/05 | 83.2 | +1.6 | +1.96 | 12,553 | 105,015.03 | 9,333 | 74.35 | 77,999.23 | 74.27 | 78,117.49 | 74.39 | +118.26 | +126.71 | 26 | 0.21 |
| 2025/06/04 | 81.6 | -0.1 | -0.12 | 4,601 | 38,020.91 | 2,943 | 63.96 | 24,334.21 | 64 | 24,321.01 | 63.97 | -13.2 | -44.85 | 6 | 0.13 |
| 2025/06/03 | 81.7 | -0.7 | -0.85 | 5,990 | 49,411.66 | 4,456 | 74.39 | 36,752.26 | 74.38 | 36,776.26 | 74.43 | +24 | +53.86 | 7 | 0.12 |
| 2025/06/02 | 82.4 | -2.1 | -2.49 | 7,705 | 63,437.23 | 5,013 | 65.06 | 41,292.86 | 65.09 | 41,315.13 | 65.13 | +22.27 | +44.42 | 11 | 0.14 |
| 2025/05/29 | 84.5 | -1.1 | -1.29 | 10,618 | 90,557.77 | 7,923 | 74.62 | 67,596.56 | 74.64 | 67,566.08 | 74.61 | -30.48 | -38.47 | 38 | 0.36 |
| 2025/05/28 | 85.6 | -1.9 | -2.17 | 21,330 | 186,467.94 | 16,255 | 76.21 | 142,133.25 | 76.22 | 141,992.24 | 76.15 | -141.01 | -86.75 | 75 | 0.35 |
| 2025/05/27 | 87.5 | -0.8 | -0.91 | 26,592 | 234,952.26 | 20,748 | 78.02 | 183,302.26 | 78.02 | 183,297.37 | 78.01 | -4.89 | -2.36 | 74 | 0.28 |
| 2025/05/26 | 88.3 | +5 | +6 | 35,861 | 316,596.92 | 25,402 | 70.83 | 223,820.63 | 70.7 | 224,415.23 | 70.88 | +594.6 | +234.08 | 47 | 0.13 |
| 2025/05/23 | 83.3 | -1.8 | -2.12 | 11,248 | 95,427.48 | 8,140 | 72.37 | 69,107.28 | 72.42 | 69,130.57 | 72.44 | +23.29 | +28.61 | 48 | 0.43 |
| 2025/05/22 | 85.1 | -2 | -2.3 | 6,798 | 58,269.2 | 3,641 | 53.56 | 31,236.84 | 53.61 | 31,202.55 | 53.55 | -34.29 | -94.18 | 4 | 0.06 |
| 2025/05/21 | 87.1 | +2.1 | +2.47 | 7,564 | 65,335.3 | 5,104 | 67.48 | 44,073.19 | 67.46 | 44,089.06 | 67.48 | +15.87 | +31.09 | 26 | 0.34 |
| 2025/05/20 | 85 | -0.6 | -0.7 | 8,133 | 69,915.82 | 5,877 | 72.26 | 50,533.89 | 72.28 | 50,529.92 | 72.27 | -3.97 | -6.76 | 19 | 0.23 |
| 2025/05/19 | 85.6 | -2 | -2.28 | 11,972 | 104,041.1 | 8,746 | 73.05 | 76,008.73 | 73.06 | 76,091.2 | 73.14 | +82.47 | +94.29 | 19 | 0.16 |
| 2025/05/16 | 87.6 | -1.2 | -1.35 | 25,044 | 223,418.76 | 19,330 | 77.18 | 172,423.22 | 77.17 | 172,424.02 | 77.18 | +0.8 | +0.41 | 188 | 0.75 |
| 2025/05/15 | 88.8 | -1 | -1.11 | 15,186 | 134,761.71 | 10,448 | 68.8 | 92,698.79 | 68.79 | 92,788.32 | 68.85 | +89.53 | +85.69 | 60 | 0.4 |
| 2025/05/14 | 89.8 | +1.6 | +1.81 | 24,267 | 218,814.04 | 17,974 | 74.07 | 161,944.3 | 74.01 | 162,050.12 | 74.06 | +105.82 | +58.87 | 103 | 0.42 |
| 2025/05/13 | 88.2 | -1.1 | -1.23 | 29,174 | 264,233.01 | 21,917 | 75.13 | 198,587.55 | 75.16 | 198,296 | 75.05 | -291.55 | -133.02 | 76 | 0.26 |
| 2025/05/12 | 89.3 | +1.3 | +1.48 | 47,948 | 434,568.57 | 38,341 | 79.96 | 347,350.19 | 79.93 | 347,562.22 | 79.98 | +212.03 | +55.3 | 88 | 0.18 |
| 2025/05/09 | 88 | +1.6 | +1.85 | 28,749 | 249,013.35 | 23,991 | 83.45 | 207,775.69 | 83.44 | 207,773.46 | 83.44 | -2.23 | -0.93 | 32 | 0.11 |
| 2025/05/08 | 86.4 | -2 | -2.26 | 27,803 | 244,288.72 | 19,778 | 71.14 | 173,840.09 | 71.16 | 173,735.62 | 71.12 | -104.47 | -52.82 | 18 | 0.06 |
| 2025/05/07 | 88.4 | -0.7 | -0.79 | 33,474 | 297,226.9 | 27,172 | 81.17 | 241,291.39 | 81.18 | 241,292.84 | 81.18 | +1.45 | +0.53 | 22 | 0.07 |
| 2025/05/06 | 89.1 | +0.6 | +0.68 | 46,962 | 419,825.96 | 38,770 | 82.56 | 346,418.26 | 82.51 | 346,884.03 | 82.63 | +465.77 | +120.14 | 95 | 0.2 |
| 2025/05/05 | 88.5 | -2.6 | -2.85 | 123,980 | 1,121,585.71 | 102,966 | 83.05 | 931,585.68 | 83.06 | 928,689.15 | 82.8 | -2,896.53 | -281.31 | 157 | 0.13 |
| 2025/05/02 | 91.1 | +8.2 | +9.89 | 67,318 | 595,695.57 | 48,245 | 71.67 | 424,655.98 | 71.29 | 426,698.66 | 71.63 | +2,042.68 | +423.4 | 89 | 0.13 |
| 2025/04/30 | 82.9 | +1.3 | +1.59 | 101,213 | 859,684.42 | 85,671 | 84.64 | 727,777.6 | 84.66 | 728,851.54 | 84.78 | +1,073.94 | +125.36 | 189 | 0.19 |
| 2025/04/29 | 81.6 | +7.4 | +9.97 | 38,100 | 301,157.16 | 24,962 | 65.52 | 196,004.38 | 65.08 | 197,531.79 | 65.59 | +1,527.41 | +611.89 | 58 | 0.15 |
| 2025/04/28 | 74.2 | -0.2 | -0.27 | 8,055 | 60,068.19 | 5,625 | 69.83 | 41,926.2 | 69.8 | 41,968.39 | 69.87 | +42.19 | +75 | 7 | 0.09 |
| 2025/04/25 | 74.4 | +0.9 | +1.22 | 14,845 | 111,134.96 | 10,870 | 73.22 | 81,383.29 | 73.23 | 81,320.45 | 73.17 | -62.84 | -57.81 | 78 | 0.53 |
| 2025/04/24 | 73.5 | -1.3 | -1.74 | 15,224 | 113,035.07 | 11,271 | 74.03 | 83,668.73 | 74.02 | 83,630.45 | 73.99 | -38.28 | -33.96 | 21 | 0.14 |
| 2025/04/23 | 74.8 | +3.6 | +5.06 | 27,098 | 203,684 | 21,755 | 80.28 | 163,500.3 | 80.27 | 163,623.07 | 80.33 | +122.77 | +56.43 | 47 | 0.17 |
| 2025/04/22 | 71.2 | +0.9 | +1.28 | 17,921 | 128,765.74 | 14,475 | 80.77 | 103,987.43 | 80.76 | 104,112.22 | 80.85 | +124.79 | +86.21 | 34 | 0.19 |
| 2025/04/21 | 70.3 | -4.9 | -6.52 | 12,933 | 93,125.82 | 8,388 | 64.86 | 60,383.57 | 64.84 | 60,385.42 | 64.84 | +1.85 | +2.21 | 27 | 0.21 |
| 2025/04/18 | 75.2 | +0.6 | +0.8 | 16,663 | 127,366.18 | 8,947 | 53.69 | 68,829.03 | 54.04 | 68,013.51 | 53.4 | -815.52 | -911.5 | 1,716 | 10.3 |
| 2025/04/17 | 74.6 | +0.4 | +0.54 | 22,580 | 172,885.31 | 13,150 | 58.24 | 101,185.58 | 58.53 | 100,572.72 | 58.17 | -612.86 | -466.05 | 1,661 | 7.36 |
| 2025/04/16 | 74.2 | -1.1 | -1.46 | 23,746 | 185,016.75 | 13,735 | 57.84 | 107,930.47 | 58.34 | 106,672.4 | 57.66 | -1,258.07 | -915.96 | 0 | 0 |
| 2025/04/15 | 75.3 | +6.8 | +9.93 | 9,525 | 70,343.35 | 3,776 | 39.64 | 27,545.41 | 39.16 | 28,038.98 | 39.86 | +493.57 | +1,307.12 | 0 | 0 |
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。
