6121
367.5
TWD-6.50 (-1.74%)
2025.05.22收盤
新普－現股當沖
新普最新現股當沖狀況
整理新普最新(2025/05/22) 當沖狀況。整體成交張數為129張，佔整體市場成交張數的27.86%。當日現股當沖之總損益為+6.15萬元、每張平均損益則為+477元。
開盤價
374
收盤價
367.5
當日範圍
367.5 - 374
成交張數
463
開盤價(昨)
371.5
收盤價(昨)
374
昨日範圍
371.5 - 375
成交張數(昨)
430
成交金額
1.71億
成交金額(昨)
1.61億
52週範圍
291 - 438
發行股數
2億
市值
680億
現股當沖－歷史逐日資訊
開盤價
374
收盤價
367.5
成交張數
463
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(%) | ||||||
| 2025/05/22 | 367.5 | -6.5 | -1.74 | 463 | 17,076.75 | 129 | 27.86 | 4,763.1 | 27.89 | 4,769.25 | 27.93 | +6.15 | +476.74 | 0 | 0 |
| 2025/05/21 | 374 | +4 | +1.08 | 430 | 16,074.45 | 105 | 24.42 | 3,921.45 | 24.4 | 3,926.6 | 24.43 | +5.15 | +490.48 | 0 | 0 |
| 2025/05/20 | 370 | -12 | -3.14 | 1,696 | 62,969.2 | 507 | 29.89 | 18,807.45 | 29.87 | 18,879.95 | 29.98 | +72.5 | +1,429.98 | 0 | 0 |
| 2025/05/19 | 382 | -11.5 | -2.92 | 866 | 33,679.45 | 257 | 29.68 | 9,993.55 | 29.67 | 10,067 | 29.89 | +73.45 | +2,857.98 | 0 | 0 |
| 2025/05/16 | 393.5 | +9 | +2.34 | 851 | 33,602.75 | 198 | 23.27 | 7,779.8 | 23.15 | 7,814.45 | 23.26 | +34.65 | +1,750 | 0 | 0 |
| 2025/05/15 | 384.5 | -9.5 | -2.41 | 789 | 30,927.45 | 202 | 25.6 | 7,866.65 | 25.44 | 7,969.7 | 25.77 | +103.05 | +5,101.49 | 0 | 0 |
| 2025/05/14 | 394 | +19.5 | +5.21 | 795 | 30,718.1 | 196 | 24.65 | 7,510.6 | 24.45 | 7,562.25 | 24.62 | +51.65 | +2,635.2 | 0 | 0 |
| 2025/05/13 | 374.5 | +3.5 | +0.94 | 655 | 24,554.2 | 195 | 29.77 | 7,312.25 | 29.78 | 7,324.7 | 29.83 | +12.45 | +638.46 | 0 | 0 |
| 2025/05/12 | 371 | +2 | +0.54 | 510 | 19,018.75 | 171 | 33.53 | 6,368.15 | 33.48 | 6,385.85 | 33.58 | +17.7 | +1,035.09 | 0 | 0 |
| 2025/05/09 | 369 | +5 | +1.37 | 668 | 24,684.7 | 209 | 31.29 | 7,718.35 | 31.27 | 7,718.95 | 31.27 | +0.6 | +28.71 | 0 | 0 |
| 2025/05/08 | 364 | +5.5 | +1.53 | 609 | 22,169.35 | 164 | 26.93 | 5,966.1 | 26.91 | 5,967.9 | 26.92 | +1.8 | +109.76 | 0 | 0 |
| 2025/05/07 | 358.5 | +0 | +0 | 674 | 24,189.15 | 220 | 32.64 | 7,883.95 | 32.59 | 7,899.5 | 32.66 | +15.55 | +706.82 | 0 | 0 |
| 2025/05/06 | 358.5 | +6 | +1.7 | 1,088 | 39,251.5 | 291 | 26.75 | 10,466.8 | 26.67 | 10,511.9 | 26.78 | +45.1 | +1,549.83 | 0 | 0 |
| 2025/05/05 | 352.5 | -4.5 | -1.26 | 632 | 22,470.15 | 154 | 24.37 | 5,463.8 | 24.32 | 5,484.1 | 24.41 | +20.3 | +1,318.18 | 0 | 0 |
| 2025/05/02 | 357 | +8 | +2.29 | 519 | 18,375.95 | 157 | 30.25 | 5,542.8 | 30.16 | 5,559.45 | 30.25 | +16.65 | +1,060.51 | 0 | 0 |
| 2025/04/30 | 349 | -0.5 | -0.14 | 1,015 | 35,665.25 | 371 | 36.55 | 13,016.85 | 36.5 | 13,065.55 | 36.63 | +48.7 | +1,312.67 | 0 | 0 |
| 2025/04/29 | 349.5 | -0.5 | -0.14 | 955 | 33,170.7 | 312 | 32.67 | 10,785.7 | 32.52 | 10,856.05 | 32.73 | +70.35 | +2,254.81 | 0 | 0 |
| 2025/04/28 | 350 | +11 | +3.24 | 552 | 19,218.65 | 192 | 34.78 | 6,652.45 | 34.61 | 6,697.35 | 34.85 | +44.9 | +2,338.54 | 0 | 0 |
| 2025/04/25 | 339 | -6.5 | -1.88 | 948 | 32,360.85 | 269 | 28.38 | 9,195.15 | 28.41 | 9,210.8 | 28.46 | +15.65 | +581.78 | 0 | 0 |
| 2025/04/24 | 345.5 | +9 | +2.67 | 519 | 17,795.25 | 133 | 25.63 | 4,536.15 | 25.49 | 4,559.6 | 25.62 | +23.45 | +1,763.16 | 0 | 0 |
| 2025/04/23 | 336.5 | +13 | +4.02 | 796 | 26,495.8 | 146 | 18.34 | 4,829.6 | 18.23 | 4,861.1 | 18.35 | +31.5 | +2,157.53 | 0 | 0 |
| 2025/04/22 | 323.5 | -5.5 | -1.67 | 527 | 17,213.15 | 78 | 14.8 | 2,546.9 | 14.8 | 2,560.95 | 14.88 | +14.05 | +1,801.28 | 1 | 0.19 |
| 2025/04/21 | 329 | -8.5 | -2.52 | 340 | 11,263.9 | 77 | 22.65 | 2,543.05 | 22.58 | 2,553.45 | 22.67 | +10.4 | +1,350.65 | 0 | 0 |
| 2025/04/18 | 337.5 | +2 | +0.6 | 280 | 9,433.75 | 49 | 17.5 | 1,648.85 | 17.48 | 1,649.8 | 17.49 | +0.95 | +193.88 | 0 | 0 |
| 2025/04/17 | 335.5 | -1.5 | -0.45 | 368 | 12,380.85 | 104 | 28.26 | 3,484.55 | 28.14 | 3,497.7 | 28.25 | +13.15 | +1,264.42 | 1 | 0.27 |
| 2025/04/16 | 337 | -5.5 | -1.61 | 246 | 8,375.15 | 65 | 26.42 | 2,214.35 | 26.44 | 2,220.5 | 26.51 | +6.15 | +946.15 | 0 | 0 |
| 2025/04/15 | 342.5 | +6.5 | +1.93 | 629 | 21,572.05 | 133 | 21.14 | 4,537.25 | 21.03 | 4,568.25 | 21.18 | +31 | +2,330.83 | 0 | 0 |
| 2025/04/14 | 336 | +5 | +1.51 | 799 | 27,134.55 | 214 | 26.78 | 7,234.4 | 26.66 | 7,286.35 | 26.85 | +51.95 | +2,427.57 | 0 | 0 |
| 2025/04/11 | 331 | +11 | +3.44 | 659 | 21,409.3 | 204 | 30.96 | 6,565.1 | 30.66 | 6,632.5 | 30.98 | +67.4 | +3,303.92 | 0 | 0 |
| 2025/04/10 | 320 | +29 | +9.97 | 127 | 4,064 | 2 | 1.57 | 64 | 1.57 | 64 | 1.57 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 291 | -29 | -9.06 | 1,077 | 32,483.8 | 376 | 34.91 | 11,338.25 | 34.9 | 11,430.75 | 35.19 | +92.5 | +2,460.11 | 0 | 0 |
| 2025/04/08 | 320 | -27.5 | -7.91 | 1,005 | 32,504.25 | 221 | 21.99 | 7,123.35 | 21.92 | 7,188.3 | 22.11 | +64.95 | +2,938.91 | 0 | 0 |
| 2025/04/07 | 347.5 | -38.5 | -9.97 | 259 | 9,003.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 386 | +9 | +2.39 | 440 | 17,094.9 | 132 | 29.97 | 5,111 | 29.9 | 5,136.8 | 30.05 | +25.8 | +1,954.55 | 0 | 0 |
| 2025/04/01 | 377 | +4 | +1.07 | 583 | 22,137.59 | 162 | 27.79 | 6,108.9 | 27.6 | 6,158.9 | 27.82 | +50 | +3,086.42 | 0 | 0 |
| 2025/03/31 | 373 | -8 | -2.1 | 686 | 25,773.68 | 183 | 26.69 | 6,875.05 | 26.67 | 6,886.3 | 26.72 | +11.25 | +614.75 | 0 | 0 |
| 2025/03/28 | 381 | -8 | -2.06 | 620 | 23,852.23 | 128 | 20.65 | 4,923.15 | 20.64 | 4,930.75 | 20.67 | +7.6 | +593.75 | 5 | 0.81 |
| 2025/03/27 | 389 | -3.5 | -0.89 | 441 | 17,219.8 | 55 | 12.48 | 2,150.8 | 12.49 | 2,147.65 | 12.47 | -3.15 | -572.73 | 1 | 0.23 |
| 2025/03/26 | 392.5 | -7.5 | -1.88 | 819 | 32,164.17 | 144 | 17.58 | 5,667.3 | 17.62 | 5,661.2 | 17.6 | -6.1 | -423.61 | 0 | 0 |
| 2025/03/25 | 400 | +0 | +0 | 310 | 12,397.7 | 38 | 12.28 | 1,523.4 | 12.29 | 1,521.45 | 12.27 | -1.95 | -513.16 | 0 | 0 |
| 2025/03/24 | 400 | -3.5 | -0.87 | 311 | 12,474.61 | 49 | 15.74 | 1,963.1 | 15.74 | 1,962.15 | 15.73 | -0.95 | -193.88 | 0 | 0 |
| 2025/03/21 | 403.5 | +4 | +1 | 1,031 | 41,544.9 | 132 | 12.81 | 5,311 | 12.78 | 5,325.05 | 12.82 | +14.05 | +1,064.39 | 0 | 0 |
| 2025/03/20 | 399.5 | +4.5 | +1.14 | 599 | 23,906.1 | 122 | 20.38 | 4,851 | 20.29 | 4,874.55 | 20.39 | +23.55 | +1,930.33 | 0 | 0 |
| 2025/03/19 | 395 | -1 | -0.25 | 462 | 18,274.48 | 106 | 22.96 | 4,197.1 | 22.97 | 4,200.05 | 22.98 | +2.95 | +278.3 | 0 | 0 |
| 2025/03/18 | 396 | +2 | +0.51 | 583 | 23,249.85 | 143 | 24.54 | 5,686.2 | 24.46 | 5,700.85 | 24.52 | +14.65 | +1,024.48 | 0 | 0 |
| 2025/03/17 | 394 | -3 | -0.76 | 513 | 20,345.84 | 139 | 27.07 | 5,505 | 27.06 | 5,516.35 | 27.11 | +11.35 | +816.55 | 0 | 0 |
| 2025/03/14 | 397 | +3 | +0.76 | 554 | 22,052.09 | 155 | 27.96 | 6,154.95 | 27.91 | 6,163.9 | 27.95 | +8.95 | +577.42 | 0 | 0 |
| 2025/03/13 | 394 | +2 | +0.51 | 687 | 27,366.23 | 141 | 20.53 | 5,618.2 | 20.53 | 5,616.35 | 20.52 | -1.85 | -131.21 | 0 | 0 |
| 2025/03/12 | 392 | -4 | -1.01 | 649 | 25,785.64 | 207 | 31.88 | 8,209.95 | 31.84 | 8,238.2 | 31.95 | +28.25 | +1,364.73 | 0 | 0 |
| 2025/03/11 | 396 | +3.5 | +0.89 | 1,033 | 40,679.13 | 312 | 30.21 | 12,213 | 30.02 | 12,288.4 | 30.21 | +75.4 | +2,416.67 | 1 | 0.1 |
| 2025/03/10 | 392.5 | +2.5 | +0.64 | 536 | 21,098.41 | 129 | 24.09 | 5,073.35 | 24.05 | 5,087.95 | 24.12 | +14.6 | +1,131.78 | 0 | 0 |
| 2025/03/07 | 390 | +5.5 | +1.43 | 910 | 35,529.72 | 154 | 16.92 | 5,977.3 | 16.82 | 6,010.6 | 16.92 | +33.3 | +2,162.34 | 0 | 0 |
| 2025/03/06 | 384.5 | -0.5 | -0.13 | 653 | 25,239.7 | 140 | 21.44 | 5,404.35 | 21.41 | 5,421.25 | 21.48 | +16.9 | +1,207.14 | 1 | 0.15 |
| 2025/03/05 | 385 | +5 | +1.32 | 517 | 19,958.35 | 88 | 17.01 | 3,390.4 | 16.99 | 3,396.95 | 17.02 | +6.55 | +744.32 | 0 | 0 |
| 2025/03/04 | 380 | +2 | +0.53 | 648 | 24,632.63 | 193 | 29.78 | 7,319.15 | 29.71 | 7,324.55 | 29.74 | +5.4 | +279.79 | 0 | 0 |
| 2025/03/03 | 378 | +3 | +0.8 | 400 | 15,052.3 | 69 | 17.26 | 2,590.85 | 17.21 | 2,598.65 | 17.26 | +7.8 | +1,130.43 | 0 | 0 |
| 2025/02/27 | 375 | -5 | -1.32 | 508 | 19,125.54 | 116 | 22.84 | 4,365 | 22.82 | 4,377 | 22.89 | +12 | +1,034.48 | 0 | 0 |
| 2025/02/26 | 380 | +1 | +0.26 | 342 | 12,986.22 | 72 | 21.04 | 2,728.05 | 21.01 | 2,731.45 | 21.03 | +3.4 | +472.22 | 0 | 0 |
| 2025/02/25 | 379 | -4 | -1.04 | 458 | 17,444 | 86 | 18.8 | 3,270.25 | 18.75 | 3,291.9 | 18.87 | +21.65 | +2,517.44 | 1 | 0.22 |
| 2025/02/24 | 383 | -1 | -0.26 | 502 | 19,279.29 | 70 | 13.93 | 2,682.8 | 13.92 | 2,688.15 | 13.94 | +5.35 | +764.29 | 1 | 0.2 |
| 2025/02/21 | 384 | +8 | +2.13 | 886 | 33,998.53 | 126 | 14.22 | 4,825.3 | 14.19 | 4,826 | 14.19 | +0.7 | +55.56 | 0 | 0 |
| 2025/02/20 | 376 | +6 | +1.62 | 652 | 24,425.79 | 82 | 12.58 | 3,062.75 | 12.54 | 3,064.95 | 12.55 | +2.2 | +268.29 | 1 | 0.15 |
| 2025/02/19 | 370 | +5 | +1.37 | 672 | 24,868.32 | 70 | 10.42 | 2,585.6 | 10.4 | 2,587.95 | 10.41 | +2.35 | +335.71 | 0 | 0 |
| 2025/02/18 | 365 | +2.5 | +0.69 | 704 | 25,769.12 | 161 | 22.87 | 5,885.55 | 22.84 | 5,903.05 | 22.91 | +17.5 | +1,086.96 | 0 | 0 |
| 2025/02/17 | 362.5 | +0.5 | +0.14 | 481 | 17,479.07 | 78 | 16.22 | 2,834.25 | 16.22 | 2,841.3 | 16.26 | +7.05 | +903.85 | 0 | 0 |
| 2025/02/14 | 362 | -3.5 | -0.96 | 645 | 23,496.46 | 111 | 17.2 | 4,050.25 | 17.24 | 4,060.3 | 17.28 | +10.05 | +905.41 | 0 | 0 |
| 2025/02/13 | 365.5 | +3.5 | +0.97 | 398 | 14,535.16 | 53 | 13.33 | 1,936.75 | 13.32 | 1,935.85 | 13.32 | -0.9 | -169.81 | 0 | 0 |
| 2025/02/12 | 362 | +0 | +0 | 706 | 25,651.65 | 189 | 26.77 | 6,871.2 | 26.79 | 6,881.25 | 26.83 | +10.05 | +531.75 | 0 | 0 |
| 2025/02/11 | 362 | +0.5 | +0.14 | 565 | 20,520.68 | 151 | 26.75 | 5,485.5 | 26.73 | 5,493.4 | 26.77 | +7.9 | +523.18 | 0 | 0 |
| 2025/02/10 | 361.5 | -4 | -1.09 | 965 | 34,982.32 | 173 | 17.93 | 6,287.95 | 17.97 | 6,322.75 | 18.07 | +34.8 | +2,011.56 | 0 | 0 |
| 2025/02/07 | 365.5 | +1.5 | +0.41 | 831 | 30,554.24 | 202 | 24.31 | 7,412.05 | 24.26 | 7,436.8 | 24.34 | +24.75 | +1,225.25 | 0 | 0 |
| 2025/02/06 | 364 | -6 | -1.62 | 1,164 | 42,369.99 | 292 | 25.09 | 10,623.6 | 25.07 | 10,645.8 | 25.13 | +22.2 | +760.27 | 0 | 0 |
| 2025/02/05 | 370 | +13 | +3.64 | 1,056 | 38,872.49 | 313 | 29.64 | 11,487.75 | 29.55 | 11,511.75 | 29.61 | +24 | +766.77 | 0 | 0 |
| 2025/02/04 | 357 | -5.5 | -1.52 | 1,624 | 58,113.05 | 475 | 29.26 | 16,962.35 | 29.19 | 17,094.15 | 29.42 | +131.8 | +2,774.74 | 0 | 0 |
| 2025/02/03 | 362.5 | -37 | -9.26 | 2,472 | 91,351.09 | 532 | 21.52 | 19,618.6 | 21.48 | 19,825.2 | 21.7 | +206.6 | +3,883.46 | 0 | 0 |
| 2025/01/22 | 399.5 | +2.5 | +0.63 | 509 | 20,304.93 | 137 | 26.91 | 5,462.55 | 26.9 | 5,458.5 | 26.88 | -4.05 | -295.62 | 0 | 0 |
| 2025/01/21 | 397 | +0.5 | +0.13 | 237 | 9,413.36 | 54 | 22.79 | 2,146.05 | 22.8 | 2,146.95 | 22.81 | +0.9 | +166.67 | 0 | 0 |
| 2025/01/20 | 396.5 | +9 | +2.32 | 475 | 18,733.38 | 76 | 15.99 | 2,979.2 | 15.9 | 2,991.05 | 15.97 | +11.85 | +1,559.21 | 0 | 0 |
| 2025/01/17 | 387.5 | -2.5 | -0.64 | 252 | 9,799.75 | 31 | 12.29 | 1,206.2 | 12.31 | 1,206.85 | 12.32 | +0.65 | +209.68 | 0 | 0 |
| 2025/01/16 | 390 | +5.5 | +1.43 | 476 | 18,600.62 | 64 | 13.45 | 2,494.85 | 13.41 | 2,503.75 | 13.46 | +8.9 | +1,390.62 | 0 | 0 |
| 2025/01/15 | 384.5 | -5 | -1.28 | 679 | 26,218.13 | 136 | 20.03 | 5,256.25 | 20.05 | 5,256.15 | 20.05 | -0.1 | -7.35 | 1 | 0.15 |
| 2025/01/14 | 389.5 | -2 | -0.51 | 610 | 23,827.65 | 93 | 15.23 | 3,628.3 | 15.23 | 3,633.65 | 15.25 | +5.35 | +575.27 | 0 | 0 |
| 2025/01/13 | 391.5 | -10.5 | -2.61 | 1,107 | 43,480.86 | 261 | 23.57 | 10,246.75 | 23.57 | 10,285.35 | 23.65 | +38.6 | +1,478.93 | 0 | 0 |
| 2025/01/10 | 402 | +6.5 | +1.64 | 795 | 31,740.66 | 195 | 24.53 | 7,776.35 | 24.5 | 7,786.95 | 24.53 | +10.6 | +543.59 | 0 | 0 |
| 2025/01/09 | 395.5 | -9.5 | -2.35 | 720 | 28,584.37 | 140 | 19.45 | 5,565.95 | 19.47 | 5,571.6 | 19.49 | +5.65 | +403.57 | 0 | 0 |
| 2025/01/08 | 405 | +8.5 | +2.14 | 1,878 | 76,145.4 | 387 | 20.6 | 15,598.75 | 20.49 | 15,694.4 | 20.61 | +95.65 | +2,471.58 | 1 | 0.05 |
| 2025/01/07 | 396.5 | +8 | +2.06 | 882 | 34,762.03 | 174 | 19.73 | 6,828.1 | 19.64 | 6,857.2 | 19.73 | +29.1 | +1,672.41 | 0 | 0 |
| 2025/01/06 | 388.5 | +2.5 | +0.65 | 953 | 36,871.22 | 313 | 32.85 | 12,100.8 | 32.82 | 12,148.55 | 32.95 | +47.75 | +1,525.56 | 4 | 0.42 |
| 2025/01/03 | 386 | -15 | -3.74 | 1,676 | 65,420.92 | 600 | 35.79 | 23,451.35 | 35.85 | 23,466.3 | 35.87 | +14.95 | +249.17 | 3 | 0.18 |
| 2025/01/02 | 401 | +4 | +1.01 | 1,943 | 77,890.97 | 464 | 23.88 | 18,525.9 | 23.78 | 18,618.55 | 23.9 | +92.65 | +1,996.77 | 1 | 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。
