8940
22.15
TWD+0.05 (0.23%)
2025.05.28收盤
新天地－現股當沖
新天地最新現股當沖狀況
整理新天地最新(2025/05/27) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的7.15%。當日現股當沖之總損益為+700元、每張平均損益則為+233元。
開盤價
22.3
收盤價
22.15
當日範圍
22.1 - 22.35
成交張數
29
開盤價(昨)
22.3
收盤價(昨)
22.1
昨日範圍
21.8 - 22.3
成交張數(昨)
42
成交金額
64.32萬
成交金額(昨)
92.74萬
52週範圍
16.8 - 27.8
發行股數
6749萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
22.3
收盤價
22.15
成交張數
29
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(%) | ||||||
| 2025/05/27 | 22.1 | -0.15 | -0.67 | 42 | 92.71 | 3 | 7.15 | 6.59 | 7.11 | 6.67 | 7.19 | +0.07 | +233.33 | 0 | 0 |
| 2025/05/26 | 22.25 | -0.05 | -0.22 | 34 | 76.72 | 2 | 5.84 | 4.45 | 5.8 | 4.5 | 5.86 | +0.04 | +225 | 0 | 0 |
| 2025/05/23 | 22.3 | +0.2 | +0.9 | 25 | 56.53 | 4 | 15.74 | 8.94 | 15.81 | 8.84 | 15.64 | -0.1 | -250 | 0 | 0 |
| 2025/05/22 | 22.1 | -0.2 | -0.9 | 22 | 49.47 | 1 | 4.46 | 2.2 | 4.45 | 2.21 | 4.47 | +0.01 | +100 | 0 | 0 |
| 2025/05/21 | 22.3 | -0.05 | -0.22 | 29 | 65.76 | 6 | 20.39 | 13.35 | 20.29 | 13.41 | 20.4 | +0.07 | +116.67 | 0 | 0 |
| 2025/05/20 | 22.35 | -0.05 | -0.22 | 60 | 134.45 | 8 | 13.24 | 17.82 | 13.26 | 17.83 | 13.26 | +0.01 | +6.25 | 0 | 0 |
| 2025/05/19 | 22.4 | -0.3 | -1.32 | 56 | 125.49 | 14 | 25.15 | 31.48 | 25.09 | 31.8 | 25.34 | +0.31 | +221.43 | 0 | 0 |
| 2025/05/16 | 22.7 | +0.35 | +1.57 | 111 | 251.65 | 29 | 26.2 | 65.91 | 26.19 | 65.96 | 26.21 | +0.05 | +17.24 | 0 | 0 |
| 2025/05/15 | 22.35 | -0.15 | -0.67 | 102 | 229.38 | 27 | 26.41 | 60.74 | 26.48 | 60.88 | 26.54 | +0.14 | +51.85 | 0 | 0 |
| 2025/05/14 | 22.5 | +0.05 | +0.22 | 87 | 195.54 | 23 | 26.29 | 51.34 | 26.25 | 51.58 | 26.38 | +0.24 | +104.35 | 0 | 0 |
| 2025/05/13 | 22.45 | +0 | +0 | 63 | 142.72 | 12 | 18.95 | 27.1 | 18.99 | 27.17 | 19.04 | +0.07 | +58.33 | 0 | 0 |
| 2025/05/12 | 22.45 | -0.05 | -0.22 | 48 | 107.91 | 10 | 20.73 | 22.39 | 20.74 | 22.43 | 20.79 | +0.04 | +45 | 0 | 0 |
| 2025/05/09 | 22.5 | -0.1 | -0.44 | 47 | 107.04 | 4 | 8.43 | 8.99 | 8.4 | 9.11 | 8.51 | +0.11 | +275 | 0 | 0 |
| 2025/05/08 | 22.6 | +0.2 | +0.89 | 59 | 132.03 | 4 | 6.8 | 8.97 | 6.8 | 9.01 | 6.82 | +0.04 | +87.5 | 0 | 0 |
| 2025/05/07 | 22.4 | -0.7 | -3.03 | 196 | 442.81 | 68 | 34.61 | 153 | 34.55 | 153.75 | 34.72 | +0.76 | +111.03 | 0 | 0 |
| 2025/05/06 | 23.1 | +0 | +0 | 233 | 548.19 | 109 | 46.83 | 258.42 | 47.14 | 254.57 | 46.44 | -3.85 | -353.21 | 0 | 0 |
| 2025/05/05 | 23.1 | +0.2 | +0.87 | 90 | 207.84 | 10 | 11.05 | 22.91 | 11.02 | 23.01 | 11.07 | +0.1 | +105 | 0 | 0 |
| 2025/05/02 | 22.9 | +1.05 | +4.81 | 155 | 348.57 | 17 | 10.97 | 38.18 | 10.95 | 38.08 | 10.92 | -0.1 | -61.76 | 0 | 0 |
| 2025/04/30 | 21.85 | -0.2 | -0.91 | 115 | 254.63 | 28 | 24.26 | 61.78 | 24.26 | 61.99 | 24.35 | +0.21 | +75 | 0 | 0 |
| 2025/04/29 | 22.05 | -0.05 | -0.23 | 89 | 194.09 | 34 | 38.3 | 74.44 | 38.35 | 74.52 | 38.39 | +0.07 | +22.06 | 0 | 0 |
| 2025/04/28 | 22.1 | +0.2 | +0.91 | 37 | 81.4 | 3 | 8.04 | 6.51 | 8 | 6.57 | 8.07 | +0.06 | +183.33 | 0 | 0 |
| 2025/04/25 | 21.9 | -0.2 | -0.9 | 65 | 142.6 | 10 | 15.41 | 22.18 | 15.55 | 22.09 | 15.49 | -0.09 | -90 | 0 | 0 |
| 2025/04/24 | 22.1 | +0.4 | +1.84 | 71 | 154.9 | 23 | 32.36 | 50.03 | 32.3 | 50.15 | 32.37 | +0.12 | +50 | 0 | 0 |
| 2025/04/23 | 21.7 | -0.2 | -0.91 | 116 | 256.07 | 32 | 27.56 | 70.68 | 27.6 | 70.86 | 27.67 | +0.17 | +54.69 | 0 | 0 |
| 2025/04/22 | 21.9 | -0.05 | -0.23 | 69 | 151.98 | 19 | 27.38 | 41.3 | 27.17 | 41.58 | 27.36 | +0.28 | +147.37 | 0 | 0 |
| 2025/04/21 | 21.95 | +0.45 | +2.09 | 157 | 340.62 | 44 | 27.99 | 95.31 | 27.98 | 95.36 | 28 | +0.05 | +11.36 | 0 | 0 |
| 2025/04/18 | 21.5 | +0.45 | +2.14 | 98 | 211.58 | 23 | 23.36 | 49.12 | 23.22 | 49.62 | 23.45 | +0.49 | +215.22 | 0 | 0 |
| 2025/04/17 | 21.05 | +0.2 | +0.96 | 37 | 78.09 | 3 | 8.01 | 6.24 | 7.99 | 6.25 | 8 | +0.01 | +33.33 | 0 | 0 |
| 2025/04/16 | 20.85 | +0.35 | +1.71 | 66 | 133.63 | 9 | 13.73 | 18.23 | 13.64 | 18.47 | 13.82 | +0.24 | +272.22 | 0 | 0 |
| 2025/04/15 | 20.5 | +1 | +5.13 | 82 | 163.17 | 17 | 20.8 | 33.89 | 20.77 | 34.62 | 21.22 | +0.73 | +429.41 | 0 | 0 |
| 2025/04/14 | 19.5 | +0.9 | +4.84 | 157 | 311.37 | 38 | 24.15 | 75.66 | 24.3 | 75.5 | 24.25 | -0.16 | -42.11 | 0 | 0 |
| 2025/04/11 | 18.6 | +0.15 | +0.81 | 88 | 162.25 | 14 | 15.85 | 25.44 | 15.68 | 25.87 | 15.94 | +0.43 | +307.14 | 0 | 0 |
| 2025/04/10 | 18.45 | +1.65 | +9.82 | 172 | 313.88 | 12 | 6.97 | 21.81 | 6.95 | 22 | 7.01 | +0.18 | +154.17 | 0 | 0 |
| 2024/11/22 | 22.8 | +0 | +0 | 126 | 287.4 | 15 | 11.9 | 34.1 | 11.87 | 34.23 | 11.91 | +0.12 | +83.33 | -- | -- |
| 2024/11/21 | 22.8 | +0 | +0 | 51 | 116.7 | 10 | 19.68 | 22.98 | 19.69 | 22.89 | 19.62 | -0.08 | -80 | -- | -- |
| 2024/11/20 | 22.8 | -0.05 | -0.22 | 61 | 139.59 | 3 | 4.91 | 6.85 | 4.91 | 6.87 | 4.92 | +0.01 | +50 | -- | -- |
| 2024/11/19 | 22.85 | +0.25 | +1.11 | 85 | 194.66 | 9 | 10.56 | 20.6 | 10.58 | 20.54 | 10.55 | -0.06 | -66.67 | -- | -- |
| 2024/11/18 | 22.6 | +0.35 | +1.57 | 43 | 98.39 | 2 | 4.6 | 4.53 | 4.6 | 4.51 | 4.59 | -0.01 | -50 | -- | -- |
| 2024/11/15 | 22.25 | +0.15 | +0.68 | 34 | 76.78 | 11 | 32.12 | 24.66 | 32.12 | 24.7 | 32.17 | +0.04 | +36.36 | -- | -- |
| 2024/11/14 | 22.1 | -0.1 | -0.45 | 27 | 61.04 | 4 | 14.57 | 8.93 | 14.63 | 8.89 | 14.57 | -0.04 | -87.5 | -- | -- |
| 2024/11/13 | 22.2 | -0.2 | -0.89 | 60 | 134.31 | 10 | 16.63 | 22.35 | 16.64 | 22.36 | 16.65 | +0.01 | +10 | -- | -- |
| 2024/11/12 | 22.4 | -0.05 | -0.22 | 94 | 210.03 | 26 | 27.71 | 58.39 | 27.8 | 58.28 | 27.75 | -0.1 | -40.38 | -- | -- |
| 2024/11/11 | 22.45 | -0.2 | -0.88 | 44 | 98.91 | 2 | 4.56 | 4.52 | 4.57 | 4.52 | 4.57 | +0 | +0 | -- | -- |
| 2024/11/08 | 22.65 | -0.15 | -0.66 | 64 | 145 | 27 | 42.36 | 61.44 | 42.37 | 61.4 | 42.35 | -0.04 | -14.81 | -- | -- |
| 2024/11/07 | 22.8 | -0.05 | -0.22 | 53 | 121.23 | 3 | 5.66 | 6.87 | 5.66 | 6.84 | 5.65 | -0.02 | -66.67 | -- | -- |
| 2024/11/06 | 22.85 | -0.75 | -3.18 | 151 | 346.03 | 31 | 20.57 | 71.11 | 20.55 | 70.91 | 20.49 | -0.21 | -67.74 | -- | -- |
| 2024/11/05 | 23.6 | -0.1 | -0.42 | 50 | 118.86 | 7 | 14.05 | 16.55 | 13.93 | 16.67 | 14.03 | +0.12 | +164.29 | -- | -- |
| 2024/11/04 | 23.7 | +0 | +0 | 81 | 194.72 | 37 | 45.5 | 88.52 | 45.46 | 88.41 | 45.4 | -0.1 | -28.38 | -- | -- |
| 2024/11/01 | 23.7 | +0.2 | +0.85 | 56 | 131.56 | 24 | 43.13 | 56.83 | 43.19 | 56.69 | 43.09 | -0.14 | -56.25 | -- | -- |
| 2024/10/30 | 23.5 | +0.05 | +0.21 | 28 | 65.18 | 14 | 50.66 | 33.08 | 50.75 | 32.98 | 50.59 | -0.1 | -71.43 | -- | -- |
| 2024/10/29 | 23.45 | -0.7 | -2.9 | 118 | 276.64 | 36 | 30.4 | 83.75 | 30.27 | 83.86 | 30.31 | +0.1 | +29.17 | -- | -- |
| 2024/10/28 | 24.15 | -0.1 | -0.41 | 81 | 195.31 | 29 | 35.6 | 69.5 | 35.58 | 69.61 | 35.64 | +0.12 | +39.66 | -- | -- |
| 2024/10/25 | 24.25 | +0.15 | +0.62 | 93 | 225.12 | 41 | 43.95 | 98.71 | 43.85 | 98.71 | 43.85 | +0 | +0 | -- | -- |
| 2024/10/24 | 24.1 | -0.3 | -1.23 | 62 | 149.08 | 18 | 29.23 | 43.7 | 29.31 | 43.61 | 29.25 | -0.09 | -50 | -- | -- |
| 2024/10/23 | 24.4 | +0.1 | +0.41 | 61 | 150.13 | 18 | 29.28 | 44.07 | 29.36 | 43.88 | 29.23 | -0.2 | -108.33 | -- | -- |
| 2024/10/22 | 24.3 | -0.15 | -0.61 | 69 | 168.04 | 9 | 13.03 | 21.91 | 13.04 | 21.86 | 13.01 | -0.04 | -50 | -- | -- |
| 2024/10/21 | 24.45 | +0.05 | +0.2 | 44 | 109.05 | 9 | 20.23 | 22.11 | 20.27 | 22.11 | 20.28 | +0.01 | +11.11 | -- | -- |
| 2024/10/18 | 24.4 | -0.2 | -0.81 | 60 | 146.39 | 2 | 3.33 | 4.88 | 3.33 | 4.89 | 3.34 | +0.01 | +75 | -- | -- |
| 2024/10/17 | 24.6 | +0 | +0 | 43 | 104.91 | 9 | 21.13 | 22.18 | 21.14 | 22.2 | 21.16 | +0.02 | +22.22 | -- | -- |
| 2024/10/16 | 24.6 | +0.1 | +0.41 | 57 | 140.12 | 11 | 19.16 | 26.8 | 19.12 | 26.9 | 19.2 | +0.1 | +95.45 | -- | -- |
| 2024/10/15 | 24.5 | -0.65 | -2.58 | 248 | 618.28 | 39 | 15.76 | 97.47 | 15.77 | 96.96 | 15.68 | -0.52 | -132.05 | -- | -- |
| 2024/10/14 | 25.15 | +1.65 | +7.02 | 287 | 701.83 | 38 | 13.24 | 92.6 | 13.19 | 93.52 | 13.33 | +0.92 | +242.11 | -- | -- |
| 2024/10/11 | 23.5 | +0.4 | +1.73 | 109 | 254.63 | 10 | 9.19 | 23.17 | 9.1 | 23.5 | 9.23 | +0.33 | +330 | -- | -- |
| 2024/10/09 | 23.1 | +0.05 | +0.22 | 97 | 223.25 | 5 | 5.16 | 11.53 | 5.16 | 11.51 | 5.16 | -0.02 | -40 | -- | -- |
| 2024/10/08 | 23.05 | +0.15 | +0.66 | 93 | 213.54 | 17 | 18.34 | 39.06 | 18.29 | 39.12 | 18.32 | +0.06 | +35.29 | -- | -- |
| 2024/10/07 | 22.9 | +0.35 | +1.55 | 180 | 412.32 | 22 | 12.21 | 50.34 | 12.21 | 50.34 | 12.21 | +0.01 | +2.27 | -- | -- |
| 2024/10/04 | 22.55 | -0.05 | -0.22 | 66 | 148.37 | 2 | 3.04 | 4.56 | 3.07 | 4.49 | 3.03 | -0.07 | -350 | -- | -- |
| 2024/10/01 | 22.6 | +0.15 | +0.67 | 102 | 229.22 | 2 | 1.97 | 4.52 | 1.97 | 4.51 | 1.97 | -0.01 | -50 | -- | -- |
| 2024/09/30 | 22.45 | +0.3 | +1.35 | 94 | 210.73 | 7 | 7.48 | 15.71 | 7.46 | 15.78 | 7.49 | +0.07 | +92.86 | -- | -- |
| 2024/09/27 | 22.15 | +0.05 | +0.23 | 89 | 198.43 | 12 | 13.41 | 26.46 | 13.34 | 26.46 | 13.33 | -0.01 | -4.17 | -- | -- |
| 2024/09/26 | 22.1 | +0.35 | +1.61 | 123 | 269.41 | 19 | 15.43 | 41.41 | 15.37 | 41.55 | 15.42 | +0.15 | +78.95 | -- | -- |
| 2024/09/25 | 21.75 | +0.25 | +1.16 | 61 | 131.94 | 3 | 4.93 | 6.51 | 4.93 | 6.5 | 4.93 | -0.01 | -16.67 | -- | -- |
| 2024/09/24 | 21.5 | -0.05 | -0.23 | 40 | 86.76 | 15 | 37.2 | 32.23 | 37.16 | 32.26 | 37.18 | +0.03 | +16.67 | -- | -- |
| 2024/09/23 | 21.55 | +0.05 | +0.23 | 79 | 170.03 | 7 | 8.91 | 15.15 | 8.91 | 15.15 | 8.91 | +0 | +0 | -- | -- |
| 2024/09/20 | 21.5 | +0 | +0 | 102 | 220.63 | 4 | 3.91 | 8.63 | 3.91 | 8.6 | 3.9 | -0.03 | -75 | -- | -- |
| 2024/09/19 | 21.5 | +0.05 | +0.23 | 87 | 187.99 | 8 | 9.14 | 17.18 | 9.14 | 17.19 | 9.14 | +0.01 | +12.5 | -- | -- |
| 2024/09/18 | 21.45 | +0 | +0 | 59 | 127.76 | 2 | 3.37 | 4.3 | 3.37 | 4.3 | 3.37 | +0 | +0 | -- | -- |
| 2024/09/16 | 21.45 | +0.1 | +0.47 | 56 | 119.09 | 3 | 5.4 | 6.45 | 5.41 | 6.42 | 5.39 | -0.03 | -100 | -- | -- |
| 2024/09/13 | 21.35 | +0.15 | +0.71 | 73 | 155.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/09/12 | 21.2 | -0.1 | -0.47 | 128 | 271.26 | 13 | 10.18 | 27.59 | 10.17 | 27.57 | 10.16 | -0.03 | -19.23 | -- | -- |
| 2024/09/11 | 21.3 | -0.25 | -1.16 | 79 | 168.61 | 8 | 10.15 | 17.13 | 10.16 | 17.14 | 10.17 | +0.01 | +12.5 | -- | -- |
| 2024/09/10 | 21.55 | +0.05 | +0.23 | 63 | 136.38 | 2 | 3.17 | 4.33 | 3.18 | 4.38 | 3.21 | +0.05 | +250 | -- | -- |
| 2024/09/09 | 21.5 | -0.35 | -1.6 | 76 | 163.91 | 10 | 13.09 | 21.29 | 12.99 | 21.55 | 13.15 | +0.27 | +265 | -- | -- |
| 2024/09/06 | 21.85 | +0 | +0 | 73 | 158.75 | 9 | 12.31 | 19.5 | 12.29 | 19.59 | 12.34 | +0.09 | +94.44 | -- | -- |
| 2024/09/05 | 21.85 | +0.1 | +0.46 | 74 | 162.4 | 18 | 24.39 | 39.69 | 24.44 | 39.6 | 24.38 | -0.09 | -47.22 | -- | -- |
| 2024/09/04 | 21.75 | -0.7 | -3.12 | 292 | 639.17 | 16 | 5.49 | 35.08 | 5.49 | 35.26 | 5.52 | +0.18 | +115.62 | -- | -- |
| 2024/09/03 | 22.45 | -0.05 | -0.22 | 73 | 163.32 | 12 | 16.5 | 26.96 | 16.51 | 26.96 | 16.51 | +0 | +0 | -- | -- |
| 2024/09/02 | 22.5 | -0.1 | -0.44 | 55 | 124.23 | 13 | 23.69 | 29.44 | 23.7 | 29.42 | 23.68 | -0.02 | -15.38 | -- | -- |
| 2024/08/30 | 22.6 | -0.2 | -0.88 | 89 | 201.34 | 3 | 3.38 | 6.79 | 3.37 | 6.83 | 3.39 | +0.03 | +100 | -- | -- |
| 2024/08/29 | 22.8 | -0.05 | -0.22 | 34 | 76.77 | 3 | 8.91 | 6.82 | 8.88 | 6.86 | 8.93 | +0.04 | +133.33 | -- | -- |
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。
