6121
384.5
TWD+7.00 (1.85%)
2025.07.17收盤
新普－現股當沖
新普最新現股當沖狀況
整理新普最新(2025/07/16) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的17.32%。當日現股當沖之總損益為+18.7萬元、每張平均損益則為+1,626元。
開盤價
377.5
收盤價
384.5
當日範圍
377 - 384.5
成交張數
886
開盤價(昨)
371.5
收盤價(昨)
377.5
昨日範圍
371.5 - 378.5
成交張數(昨)
664
成交金額
3.38億
成交金額(昨)
2.50億
52週範圍
291 - 414
發行股數
2億
市值
711億
現股當沖－歷史逐日資訊
開盤價
377.5
收盤價
384.5
成交張數
886
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/07/17 | 384.5 | +7 | +1.85 | 886 | 33,783.6 | 94 | 10.61 | 3,559.1 | 10.53 | 3,593.45 | 10.64 | +34.35 | +3,654.26 | 0 | 0 |
| 2025/07/16 | 377.5 | +3.5 | +0.94 | 664 | 24,975.55 | 115 | 17.32 | 4,313.3 | 17.27 | 4,332 | 17.34 | +18.7 | +1,626.09 | 0 | 0 |
| 2025/07/15 | 374 | +0 | +0 | 730 | 27,139.65 | 141 | 19.32 | 5,227.15 | 19.26 | 5,256.25 | 19.37 | +29.1 | +2,063.83 | 0 | 0 |
| 2025/07/14 | 374 | +4 | +1.08 | 509 | 18,940.5 | 66 | 12.97 | 2,449.2 | 12.93 | 2,459.4 | 12.98 | +10.2 | +1,545.45 | 0 | 0 |
| 2025/07/11 | 370 | +1.5 | +0.41 | 369 | 13,672.8 | 57 | 15.45 | 2,112.1 | 15.45 | 2,116.9 | 15.48 | +4.8 | +842.11 | 0 | 0 |
| 2025/07/10 | 368.5 | -4 | -1.07 | 327 | 12,086.6 | 65 | 19.88 | 2,402.95 | 19.88 | 2,404.7 | 19.9 | +1.75 | +269.23 | 0 | 0 |
| 2025/07/09 | 372.5 | +9 | +2.48 | 773 | 28,607.55 | 173 | 22.38 | 6,380.25 | 22.3 | 6,417.55 | 22.43 | +37.3 | +2,156.07 | 0 | 0 |
| 2025/07/08 | 363.5 | -0.5 | -0.14 | 506 | 18,293.9 | 88 | 17.39 | 3,180.85 | 17.39 | 3,188.7 | 17.43 | +7.85 | +892.05 | 0 | 0 |
| 2025/07/07 | 364 | +4.5 | +1.25 | 738 | 26,756.05 | 84 | 11.38 | 3,039.45 | 11.36 | 3,049.95 | 11.4 | +10.5 | +1,250 | 0 | 0 |
| 2025/07/04 | 359.5 | +1 | +0.28 | 606 | 21,759.75 | 147 | 24.26 | 5,284.7 | 24.29 | 5,286.15 | 24.29 | +1.45 | +98.64 | 0 | 0 |
| 2025/07/03 | 358.5 | -4.5 | -1.24 | 1,335 | 48,061.2 | 143 | 10.71 | 5,153.1 | 10.72 | 5,142.6 | 10.7 | -10.5 | -734.27 | 4 | 0.3 |
| 2025/07/02 | 363 | -11.5 | -0.03 | 1,241 | 45,239.55 | 154 | 12.41 | 5,624.5 | 12.43 | 5,611.05 | 12.4 | -13.45 | -873.38 | 2 | 0.16 |
| 2025/07/01 | 374.5 | -10.5 | -2.73 | 3,544 | 135,175.4 | 626 | 17.66 | 23,999.9 | 17.75 | 24,044.8 | 17.79 | +44.9 | +717.25 | 0 | 0 |
| 2025/06/30 | 385 | -9.5 | -2.41 | 1,666 | 64,724.7 | 249 | 14.95 | 9,705.2 | 14.99 | 9,682.75 | 14.96 | -22.45 | -901.61 | 0 | 0 |
| 2025/06/27 | 394.5 | +0.5 | +0.13 | 1,226 | 48,558.25 | 175 | 14.27 | 6,921.35 | 14.25 | 6,940.5 | 14.29 | +19.15 | +1,094.29 | 0 | 0 |
| 2025/06/26 | 394 | +4.5 | +1.16 | 1,107 | 43,505.05 | 111 | 10.03 | 4,351.85 | 10 | 4,360.3 | 10.02 | +8.45 | +761.26 | 0 | 0 |
| 2025/06/25 | 389.5 | +3.5 | +0.91 | 705 | 27,505.4 | 196 | 27.8 | 7,644.9 | 27.79 | 7,646.75 | 27.8 | +1.85 | +94.39 | 0 | 0 |
| 2025/06/24 | 386 | +3.5 | +0.92 | 577 | 22,330.75 | 142 | 24.61 | 5,488.25 | 24.58 | 5,494.25 | 24.6 | +6 | +422.54 | 0 | 0 |
| 2025/06/23 | 382.5 | +2 | +0.53 | 408 | 15,487.15 | 81 | 19.85 | 3,069.5 | 19.82 | 3,077.65 | 19.87 | +8.15 | +1,006.17 | 0 | 0 |
| 2025/06/20 | 380.5 | +2.5 | +0.66 | 979 | 37,112.7 | 191 | 19.51 | 7,229.65 | 19.48 | 7,250.75 | 19.54 | +21.1 | +1,104.71 | 0 | 0 |
| 2025/06/19 | 378 | -9 | -2.33 | 566 | 21,638 | 138 | 24.38 | 5,266.3 | 24.34 | 5,314.9 | 24.56 | +48.6 | +3,521.74 | 0 | 0 |
| 2025/06/18 | 387 | +2 | +0.52 | 613 | 23,812.95 | 153 | 24.96 | 5,933.65 | 24.92 | 5,948.1 | 24.98 | +14.45 | +944.44 | 0 | 0 |
| 2025/06/17 | 385 | +1.5 | +0.39 | 486 | 18,744.35 | 179 | 36.83 | 6,902.95 | 36.83 | 6,902 | 36.82 | -0.95 | -53.07 | 0 | 0 |
| 2025/06/16 | 383.5 | +5.5 | +1.46 | 304 | 11,624.75 | 99 | 32.57 | 3,780.55 | 32.52 | 3,785.35 | 32.56 | +4.8 | +484.85 | 0 | 0 |
| 2025/06/13 | 378 | -6.5 | -1.69 | 1,433 | 54,113.55 | 354 | 24.7 | 13,356.2 | 24.68 | 13,402.2 | 24.77 | +46 | +1,299.44 | 0 | 0 |
| 2025/06/12 | 384.5 | -8 | -2.04 | 1,233 | 47,227.65 | 353 | 28.63 | 13,515.55 | 28.62 | 13,571.15 | 28.74 | +55.6 | +1,575.07 | 1 | 0.08 |
| 2025/06/11 | 392.5 | +10.5 | +2.75 | 1,183 | 45,952.6 | 343 | 28.99 | 13,245.8 | 28.82 | 13,364.2 | 29.08 | +118.4 | +3,451.9 | 0 | 0 |
| 2025/06/10 | 382 | +1 | +0.26 | 744 | 28,333.8 | 274 | 36.83 | 10,415.4 | 36.76 | 10,449.7 | 36.88 | +34.3 | +1,251.82 | 0 | 0 |
| 2025/06/09 | 381 | +8.5 | +2.28 | 723 | 27,255 | 299 | 41.36 | 11,220.3 | 41.17 | 11,296.9 | 41.45 | +76.6 | +2,561.87 | 0 | 0 |
| 2025/06/06 | 372.5 | +8.5 | +2.34 | 1,193 | 43,940.45 | 479 | 40.15 | 17,590.95 | 40.03 | 17,673.2 | 40.22 | +82.25 | +1,717.12 | 0 | 0 |
| 2025/06/05 | 364 | -10 | -2.67 | 2,371 | 86,288.35 | 618 | 26.06 | 22,505.85 | 26.08 | 22,525.85 | 26.11 | +20 | +323.62 | 1 | 0.04 |
| 2025/06/04 | 374 | -9.5 | -2.48 | 1,939 | 72,686.4 | 390 | 20.11 | 14,625.6 | 20.12 | 14,715.9 | 20.25 | +90.3 | +2,315.38 | 0 | 0 |
| 2025/06/03 | 383.5 | +9.5 | +2.54 | 939 | 35,638 | 198 | 21.09 | 7,467.55 | 20.95 | 7,529.55 | 21.13 | +62 | +3,131.31 | 0 | 0 |
| 2025/06/02 | 374 | -1 | -0.27 | 440 | 16,289.6 | 125 | 28.41 | 4,620.2 | 28.36 | 4,633.5 | 28.44 | +13.3 | +1,064 | 0 | 0 |
| 2025/05/29 | 375 | +4 | +1.08 | 392 | 14,644.95 | 104 | 26.53 | 3,875.55 | 26.46 | 3,889.8 | 26.56 | +14.25 | +1,370.19 | 0 | 0 |
| 2025/05/28 | 371 | +8 | +2.2 | 357 | 13,194.8 | 108 | 30.25 | 3,990.35 | 30.24 | 3,990.25 | 30.24 | -0.1 | -9.26 | 0 | 0 |
| 2025/05/27 | 363 | +1.5 | +0.41 | 382 | 13,963.6 | 111 | 29.06 | 4,049.95 | 29 | 4,061.2 | 29.08 | +11.25 | +1,013.51 | 0 | 0 |
| 2025/05/26 | 361.5 | -9 | -2.43 | 690 | 25,117.75 | 239 | 34.64 | 8,700.3 | 34.64 | 8,707.6 | 34.67 | +7.3 | +305.44 | 0 | 0 |
| 2025/05/23 | 370.5 | +3 | +0.82 | 273 | 10,068.1 | 91 | 33.33 | 3,353.9 | 33.31 | 3,357.2 | 33.34 | +3.3 | +362.64 | 0 | 0 |
| 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 |
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。
