6121
339.5
TWD+1.00 (0.30%)
2025.11.26收盤
新普－現股當沖
新普最新現股當沖狀況
整理新普最新(2025/11/26) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的26.51%。當日現股當沖之總損益為+4.5萬元、每張平均損益則為+395元。
開盤價
341
收盤價
339.5
當日範圍
339.5 - 342.5
成交張數
430
開盤價(昨)
340.5
收盤價(昨)
338.5
昨日範圍
338 - 342.5
成交張數(昨)
445
成交金額
1.46億
成交金額(昨)
1.51億
52週範圍
291 - 414
發行股數
2億
市值
628億
現股當沖－歷史逐日資訊
開盤價
341
收盤價
339.5
成交張數
430
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 | 339.5 | +1 | +0.3 | 430 | 14,640.35 | 114 | 26.51 | 3,879.25 | 26.5 | 3,883.75 | 26.53 | +4.5 | +394.74 | 0 | 0 |
| 2025/11/25 | 338.5 | -0.5 | -0.15 | 445 | 15,102.35 | 118 | 26.52 | 4,005.65 | 26.52 | 4,009.2 | 26.55 | +3.55 | +300.85 | 0 | 0 |
| 2025/11/24 | 339 | -14 | -3.97 | 1,061 | 36,324.3 | 227 | 21.39 | 7,767.4 | 21.38 | 7,817.6 | 21.52 | +50.2 | +2,211.45 | 0 | 0 |
| 2025/11/21 | 353 | +8.5 | +2.47 | 959 | 33,506.3 | 199 | 20.75 | 6,886.5 | 20.55 | 6,984.85 | 20.85 | +98.35 | +4,942.21 | 0 | 0 |
| 2025/11/20 | 344.5 | +5 | +1.47 | 369 | 12,738.05 | 94 | 25.47 | 3,238.8 | 25.43 | 3,249.3 | 25.51 | +10.5 | +1,117.02 | 0 | 0 |
| 2025/11/19 | 339.5 | -3.5 | -1.02 | 935 | 31,824.3 | 312 | 33.37 | 10,613.3 | 33.35 | 10,630.95 | 33.41 | +17.65 | +565.71 | 0 | 0 |
| 2025/11/18 | 343 | -2.5 | -0.72 | 510 | 17,588.45 | 101 | 19.8 | 3,488.65 | 19.83 | 3,494.7 | 19.87 | +6.05 | +599.01 | 0 | 0 |
| 2025/11/17 | 345.5 | -0.5 | -0.14 | 409 | 14,122.15 | 56 | 13.69 | 1,933.95 | 13.69 | 1,936 | 13.71 | +2.05 | +366.07 | 0 | 0 |
| 2025/11/14 | 346 | -3 | -0.86 | 658 | 22,832.7 | 152 | 23.1 | 5,276.6 | 23.11 | 5,278.6 | 23.12 | +2 | +131.58 | 0 | 0 |
| 2025/11/13 | 349 | -3.5 | -0.99 | 820 | 28,596.75 | 137 | 16.71 | 4,772.95 | 16.69 | 4,785.35 | 16.73 | +12.4 | +905.11 | 0 | 0 |
| 2025/11/12 | 352.5 | -11 | -3.03 | 977 | 34,761.55 | 163 | 16.68 | 5,801.35 | 16.69 | 5,830.9 | 16.77 | +29.55 | +1,812.88 | 0 | 0 |
| 2025/11/11 | 363.5 | +6 | +1.68 | 830 | 30,104.95 | 220 | 26.51 | 7,964.1 | 26.45 | 7,985.65 | 26.53 | +21.55 | +979.55 | 0 | 0 |
| 2025/11/10 | 357.5 | +3 | +0.85 | 256 | 9,105.5 | 43 | 16.8 | 1,527 | 16.77 | 1,529.8 | 16.8 | +2.8 | +651.16 | 0 | 0 |
| 2025/11/07 | 354.5 | -8.5 | -2.34 | 458 | 16,305.25 | 89 | 19.43 | 3,171 | 19.45 | 3,180.85 | 19.51 | +9.85 | +1,106.74 | 0 | 0 |
| 2025/11/06 | 363 | +9 | +2.54 | 540 | 19,566.85 | 144 | 26.67 | 5,212.7 | 26.64 | 5,215.7 | 26.66 | +3 | +208.33 | 0 | 0 |
| 2025/11/05 | 354 | +1.5 | +0.43 | 405 | 14,292.95 | 114 | 28.15 | 4,018.4 | 28.11 | 4,023.75 | 28.15 | +5.35 | +469.3 | 0 | 0 |
| 2025/11/04 | 352.5 | -1 | -0.28 | 349 | 12,388.5 | 74 | 21.2 | 2,620.05 | 21.15 | 2,631.15 | 21.24 | +11.1 | +1,500 | 0 | 0 |
| 2025/11/03 | 353.5 | +3 | +0.86 | 726 | 25,641.05 | 170 | 23.42 | 5,990.5 | 23.36 | 6,006.7 | 23.43 | +16.2 | +952.94 | 0 | 0 |
| 2025/10/31 | 350.5 | -3 | -0.85 | 833 | 29,386.35 | 163 | 19.57 | 5,729.1 | 19.5 | 5,771.15 | 19.64 | +42.05 | +2,579.75 | 0 | 0 |
| 2025/10/30 | 353.5 | -4 | -1.12 | 515 | 18,280.3 | 77 | 14.95 | 2,729.5 | 14.93 | 2,739 | 14.98 | +9.5 | +1,233.77 | 0 | 0 |
| 2025/10/29 | 357.5 | +0.5 | +0.14 | 380 | 13,609.65 | 69 | 18.16 | 2,471.4 | 18.16 | 2,476.6 | 18.2 | +5.2 | +753.62 | 0 | 0 |
| 2025/10/28 | 357 | -4 | -1.11 | 574 | 20,568.65 | 72 | 12.54 | 2,579 | 12.54 | 2,587.1 | 12.58 | +8.1 | +1,125 | 0 | 0 |
| 2025/10/27 | 361 | -4 | -1.1 | 379 | 13,761.65 | 46 | 12.14 | 1,673.7 | 12.16 | 1,677.1 | 12.19 | +3.4 | +739.13 | 0 | 0 |
| 2025/10/23 | 365 | +0 | +0 | 294 | 10,738.2 | 80 | 27.21 | 2,921.8 | 27.21 | 2,927.35 | 27.26 | +5.55 | +693.75 | 0 | 0 |
| 2025/10/22 | 365 | +0 | +0 | 444 | 16,313 | 92 | 20.72 | 3,371.3 | 20.67 | 3,386.85 | 20.76 | +15.55 | +1,690.22 | 0 | 0 |
| 2025/10/21 | 365 | -1.5 | -0.41 | 338 | 12,410.5 | 57 | 16.86 | 2,085.85 | 16.81 | 2,102.65 | 16.94 | +16.8 | +2,947.37 | 0 | 0 |
| 2025/10/20 | 366.5 | +2 | +0.55 | 243 | 8,945.4 | 64 | 26.34 | 2,356.35 | 26.34 | 2,359.6 | 26.38 | +3.25 | +507.81 | 0 | 0 |
| 2025/10/17 | 364.5 | -3.5 | -0.95 | 308 | 11,290.6 | 61 | 19.81 | 2,235.6 | 19.8 | 2,243.4 | 19.87 | +7.8 | +1,278.69 | 0 | 0 |
| 2025/10/16 | 368 | +0.5 | +0.14 | 239 | 8,820.1 | 41 | 17.15 | 1,512.1 | 17.14 | 1,516.05 | 17.19 | +3.95 | +963.41 | 0 | 0 |
| 2025/10/15 | 367.5 | +4 | +1.1 | 204 | 7,483.65 | 33 | 16.18 | 1,210.8 | 16.18 | 1,210.05 | 16.17 | -0.75 | -227.27 | 0 | 0 |
| 2025/10/14 | 363.5 | -6.5 | -1.76 | 352 | 12,975.45 | 80 | 22.73 | 2,958.25 | 22.8 | 2,959.95 | 22.81 | +1.7 | +212.5 | 0 | 0 |
| 2025/10/13 | 370 | -6 | -1.6 | 311 | 11,510.25 | 66 | 21.22 | 2,441.1 | 21.21 | 2,442.7 | 21.22 | +1.6 | +242.42 | 0 | 0 |
| 2025/10/09 | 376 | +3 | +0.8 | 306 | 11,527.65 | 67 | 21.9 | 2,523.15 | 21.89 | 2,524.8 | 21.9 | +1.65 | +246.27 | 0 | 0 |
| 2025/10/08 | 373 | +0 | +0 | 295 | 11,056.7 | 69 | 23.39 | 2,583.75 | 23.37 | 2,591.35 | 23.44 | +7.6 | +1,101.45 | 0 | 0 |
| 2025/10/07 | 373 | +2 | +0.54 | 621 | 23,301.4 | 128 | 20.61 | 4,795.6 | 20.58 | 4,812.9 | 20.65 | +17.3 | +1,351.56 | 0 | 0 |
| 2025/10/03 | 371 | +1 | +0.27 | 304 | 11,310.65 | 42 | 13.82 | 1,559.95 | 13.79 | 1,563.5 | 13.82 | +3.55 | +845.24 | 0 | 0 |
| 2025/10/02 | 370 | +0.5 | +0.14 | 346 | 12,854.15 | 85 | 24.57 | 3,152.75 | 24.53 | 3,158.6 | 24.57 | +5.85 | +688.24 | 0 | 0 |
| 2025/10/01 | 369.5 | -0.5 | -0.14 | 227 | 8,411.3 | 75 | 33.04 | 2,777.8 | 33.02 | 2,781.1 | 33.06 | +3.3 | +440 | 0 | 0 |
| 2025/09/30 | 370 | +5 | +1.37 | 253 | 9,346.45 | 65 | 25.69 | 2,396.1 | 25.64 | 2,398.75 | 25.66 | +2.65 | +407.69 | 0 | 0 |
| 2025/09/26 | 365 | -1.5 | -0.41 | 453 | 16,497.1 | 98 | 21.63 | 3,565.4 | 21.61 | 3,573 | 21.66 | +7.6 | +775.51 | 0 | 0 |
| 2025/09/25 | 366.5 | -4 | -1.08 | 592 | 21,821.9 | 100 | 16.89 | 3,686.2 | 16.89 | 3,695.55 | 16.94 | +9.35 | +935 | 0 | 0 |
| 2025/09/24 | 370.5 | +0.5 | +0.14 | 486 | 18,139.05 | 144 | 29.63 | 5,362.45 | 29.56 | 5,378.7 | 29.65 | +16.25 | +1,128.47 | 0 | 0 |
| 2025/09/23 | 370 | +0 | +0 | 291 | 10,809.95 | 40 | 13.75 | 1,485.9 | 13.75 | 1,488.15 | 13.77 | +2.25 | +562.5 | 0 | 0 |
| 2025/09/22 | 370 | +0 | +0 | 181 | 6,716.5 | 26 | 14.36 | 964.2 | 14.36 | 966.8 | 14.39 | +2.6 | +1,000 | 0 | 0 |
| 2025/09/19 | 370 | -1.5 | -0.4 | 366 | 13,574.5 | 15 | 4.1 | 556.25 | 4.1 | 557.35 | 4.11 | +1.1 | +733.33 | 0 | 0 |
| 2025/09/18 | 371.5 | +3.5 | +0.95 | 201 | 7,468.5 | 32 | 15.92 | 1,187.75 | 15.9 | 1,188 | 15.91 | +0.25 | +78.12 | 0 | 0 |
| 2025/09/17 | 368 | -2 | -0.54 | 379 | 13,997.05 | 64 | 16.89 | 2,366.15 | 16.9 | 2,367.1 | 16.91 | +0.95 | +148.44 | 0 | 0 |
| 2025/09/16 | 370 | +0 | +0 | 566 | 20,846.45 | 125 | 22.08 | 4,592.35 | 22.03 | 4,612.05 | 22.12 | +19.7 | +1,576 | 0 | 0 |
| 2025/09/15 | 370 | -5 | -1.33 | 329 | 12,246.75 | 16 | 4.86 | 594.35 | 4.85 | 598.15 | 4.88 | +3.8 | +2,375 | 0 | 0 |
| 2025/09/12 | 375 | +2 | +0.54 | 399 | 14,991.95 | 88 | 22.06 | 3,308 | 22.07 | 3,306.95 | 22.06 | -1.05 | -119.32 | 0 | 0 |
| 2025/09/11 | 373 | -7 | -1.84 | 689 | 26,004.75 | 162 | 23.51 | 6,124.2 | 23.55 | 6,129.4 | 23.57 | +5.2 | +320.99 | 0 | 0 |
| 2025/09/10 | 380 | -1 | -0.26 | 643 | 24,610.35 | 130 | 20.22 | 4,976.65 | 20.22 | 5,003.8 | 20.33 | +27.15 | +2,088.46 | 0 | 0 |
| 2025/09/09 | 381 | -6 | -1.55 | 415 | 15,861.35 | 43 | 10.36 | 1,646 | 10.38 | 1,648.05 | 10.39 | +2.05 | +476.74 | 1 | 0.24 |
| 2025/09/08 | 387 | -1 | -0.26 | 349 | 13,470.4 | 74 | 21.2 | 2,861.65 | 21.24 | 2,863.5 | 21.26 | +1.85 | +250 | 0 | 0 |
| 2025/09/05 | 388 | +7 | +1.84 | 268 | 10,381.5 | 67 | 25 | 2,595.55 | 25 | 2,589.5 | 24.94 | -6.05 | -902.99 | 0 | 0 |
| 2025/09/04 | 381 | +0 | +0 | 194 | 7,411.95 | 38 | 19.59 | 1,453.45 | 19.61 | 1,454.05 | 19.62 | +0.6 | +157.89 | 0 | 0 |
| 2025/09/03 | 381 | -3 | -0.78 | 250 | 9,549.8 | 34 | 13.6 | 1,300.1 | 13.61 | 1,303.6 | 13.65 | +3.5 | +1,029.41 | 0 | 0 |
| 2025/09/02 | 384 | -7.5 | -1.92 | 401 | 15,479.35 | 58 | 14.46 | 2,246.25 | 14.51 | 2,256.35 | 14.58 | +10.1 | +1,741.38 | 0 | 0 |
| 2025/09/01 | 391.5 | -3 | -0.76 | 401 | 15,606.5 | 71 | 17.71 | 2,762.9 | 17.7 | 2,776.7 | 17.79 | +13.8 | +1,943.66 | 0 | 0 |
| 2025/08/29 | 394.5 | +3 | +0.77 | 542 | 21,385.5 | 90 | 16.61 | 3,556.55 | 16.63 | 3,562.95 | 16.66 | +6.4 | +711.11 | 0 | 0 |
| 2025/08/28 | 391.5 | -2 | -0.51 | 209 | 8,233.8 | 37 | 17.7 | 1,458.15 | 17.71 | 1,459.1 | 17.72 | +0.95 | +256.76 | 0 | 0 |
| 2025/08/27 | 393.5 | +5.5 | +1.42 | 255 | 10,047 | 54 | 21.18 | 2,125.45 | 21.16 | 2,128.15 | 21.18 | +2.7 | +500 | 0 | 0 |
| 2025/08/26 | 388 | -1.5 | -0.39 | 434 | 16,862.45 | 50 | 11.52 | 1,940.6 | 11.51 | 1,944.05 | 11.53 | +3.45 | +690 | 0 | 0 |
| 2025/08/25 | 389.5 | +4 | +1.04 | 331 | 12,875.7 | 69 | 20.85 | 2,683.65 | 20.84 | 2,689.65 | 20.89 | +6 | +869.57 | 0 | 0 |
| 2025/08/22 | 385.5 | -3.5 | -0.9 | 255 | 9,869.95 | 33 | 12.94 | 1,278.05 | 12.95 | 1,278.7 | 12.96 | +0.65 | +196.97 | 0 | 0 |
| 2025/08/21 | 389 | +4.5 | +1.17 | 283 | 10,980.25 | 50 | 17.67 | 1,938.35 | 17.65 | 1,944.15 | 17.71 | +5.8 | +1,160 | 0 | 0 |
| 2025/08/20 | 384.5 | -7.5 | -1.91 | 360 | 13,877.7 | 66 | 18.33 | 2,543 | 18.32 | 2,556.7 | 18.42 | +13.7 | +2,075.76 | 0 | 0 |
| 2025/08/19 | 392 | -6.5 | -1.63 | 310 | 12,199.55 | 40 | 12.9 | 1,579.05 | 12.94 | 1,580.3 | 12.95 | +1.25 | +312.5 | 0 | 0 |
| 2025/08/18 | 398.5 | +2 | +0.5 | 303 | 12,030.45 | 59 | 19.47 | 2,340.15 | 19.45 | 2,348.35 | 19.52 | +8.2 | +1,389.83 | 0 | 0 |
| 2025/08/15 | 396.5 | +0.5 | +0.13 | 374 | 14,774.9 | 57 | 15.24 | 2,247.65 | 15.21 | 2,255.7 | 15.27 | +8.05 | +1,412.28 | 0 | 0 |
| 2025/08/14 | 396 | +0.5 | +0.13 | 387 | 15,348.2 | 74 | 19.12 | 2,932.1 | 19.1 | 2,941.55 | 19.17 | +9.45 | +1,277.03 | 0 | 0 |
| 2025/08/13 | 395.5 | +4.5 | +1.15 | 493 | 19,481.4 | 82 | 16.63 | 3,239.35 | 16.63 | 3,242.35 | 16.64 | +3 | +365.85 | 0 | 0 |
| 2025/08/12 | 391 | -13.5 | -3.34 | 790 | 31,150.95 | 130 | 16.46 | 5,130.35 | 16.47 | 5,141.2 | 16.5 | +10.85 | +834.62 | 0 | 0 |
| 2025/08/11 | 404.5 | -5 | -1.22 | 482 | 19,477.6 | 110 | 22.82 | 4,454.05 | 22.87 | 4,455.05 | 22.87 | +1 | +90.91 | 0 | 0 |
| 2025/08/08 | 409.5 | +3 | +0.74 | 860 | 34,768.3 | 270 | 31.4 | 10,869.75 | 31.26 | 10,963.85 | 31.53 | +94.1 | +3,485.19 | 2 | 0.23 |
| 2025/08/07 | 406.5 | -5.5 | -1.33 | 478 | 19,511.55 | 77 | 16.11 | 3,144.15 | 16.11 | 3,155.15 | 16.17 | +11 | +1,428.57 | 0 | 0 |
| 2025/08/06 | 412 | -2 | -0.48 | 412 | 16,920.3 | 52 | 12.62 | 2,132.5 | 12.6 | 2,138.1 | 12.64 | +5.6 | +1,076.92 | 0 | 0 |
| 2025/08/05 | 414 | +10 | +2.48 | 723 | 29,847.15 | 109 | 15.08 | 4,490.45 | 15.04 | 4,508.1 | 15.1 | +17.65 | +1,619.27 | 0 | 0 |
| 2025/08/04 | 404 | -2 | -0.49 | 928 | 37,419.4 | 82 | 8.84 | 3,298.4 | 8.81 | 3,306.9 | 8.84 | +8.5 | +1,036.59 | 0 | 0 |
| 2025/08/01 | 406 | -4 | -0.98 | 699 | 28,386 | 69 | 9.87 | 2,801.2 | 9.87 | 2,808.1 | 9.89 | +6.9 | +1,000 | 0 | 0 |
| 2025/07/31 | 410 | +5 | +1.23 | 397 | 16,236.25 | 59 | 14.86 | 2,402.4 | 14.8 | 2,414.15 | 14.87 | +11.75 | +1,991.53 | 0 | 0 |
| 2025/07/30 | 405 | +0.5 | +0.12 | 638 | 25,754.75 | 95 | 14.89 | 3,837.35 | 14.9 | 3,846.75 | 14.94 | +9.4 | +989.47 | 0 | 0 |
| 2025/07/29 | 404.5 | -2 | -0.49 | 756 | 30,619.05 | 183 | 24.21 | 7,402.75 | 24.18 | 7,420.3 | 24.23 | +17.55 | +959.02 | 0 | 0 |
| 2025/07/28 | 406.5 | +10.5 | +2.65 | 1,218 | 49,430.05 | 303 | 24.88 | 12,216 | 24.71 | 12,315.6 | 24.92 | +99.6 | +3,287.13 | 0 | 0 |
| 2025/07/25 | 396 | +6.5 | +1.67 | 541 | 21,397.6 | 96 | 17.74 | 3,792.25 | 17.72 | 3,801.1 | 17.76 | +8.85 | +921.88 | 0 | 0 |
| 2025/07/24 | 389.5 | -0.5 | -0.13 | 1,063 | 41,665.7 | 302 | 28.41 | 11,817.05 | 28.36 | 11,858.7 | 28.46 | +41.65 | +1,379.14 | 0 | 0 |
| 2025/07/23 | 390 | +6 | +1.56 | 1,319 | 51,687.1 | 236 | 17.89 | 9,205.85 | 17.81 | 9,272.3 | 17.94 | +66.45 | +2,815.68 | 0 | 0 |
| 2025/07/22 | 384 | -2 | -0.52 | 977 | 37,781.25 | 156 | 15.97 | 6,019 | 15.93 | 6,036.6 | 15.98 | +17.6 | +1,128.21 | 0 | 0 |
| 2025/07/21 | 386 | +4.5 | +1.18 | 628 | 24,152.5 | 85 | 13.54 | 3,253.55 | 13.47 | 3,273.7 | 13.55 | +20.15 | +2,370.59 | 0 | 0 |
| 2025/07/18 | 381.5 | -3 | -0.78 | 685 | 26,140.3 | 117 | 17.08 | 4,465.5 | 17.08 | 4,477.9 | 17.13 | +12.4 | +1,059.83 | 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。
