2605
31.6
TWD-0.70 (-2.17%)
2026.07.27收盤
新興－現股當沖
新興最新現股當沖狀況
整理新興最新(2026/04/24) 當沖狀況。整體成交張數為2,367張，佔整體市場成交張數的32.77%。當日現股當沖之總損益為+11.55萬元、每張平均損益則為+49元。
開盤價
32.3
收盤價
31.6
當日範圍
31.15 - 32.5
成交張數
4,747
開盤價(昨)
32.5
收盤價(昨)
32.3
昨日範圍
32.15 - 33.3
成交張數(昨)
9,232
成交金額
1.50億
成交金額(昨)
3.02億
52週範圍
21.95 - 43.35
發行股數
6億
市值
185億
現股當沖－歷史逐日資訊
開盤價
32.3
收盤價
31.6
成交張數
4,747
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(%) | ||||||
| 2026/04/24 | 33.5 | +0.4 | +1.21 | 7,224 | 24,402.82 | 2,367 | 32.77 | 7,988.9 | 32.74 | 8,000.45 | 32.78 | +11.55 | +48.8 | 0 | 0 |
| 2026/04/23 | 33.1 | -1.3 | -3.78 | 15,466 | 51,340.58 | 6,177 | 39.94 | 20,465.04 | 39.86 | 20,594.92 | 40.11 | +129.88 | +210.27 | 14 | 0.09 |
| 2026/04/22 | 34.4 | +0.2 | +0.58 | 4,862 | 16,805.18 | 1,567 | 32.23 | 5,417.74 | 32.24 | 5,417.74 | 32.24 | +0 | +0 | 0 | 0 |
| 2026/04/21 | 34.2 | -0.15 | -0.44 | 7,011 | 24,165.24 | 2,266 | 32.32 | 7,815.15 | 32.34 | 7,811.97 | 32.33 | -3.19 | -14.08 | 5 | 0.07 |
| 2026/04/20 | 34.35 | -1.3 | -3.65 | 11,786 | 40,854.74 | 3,729 | 31.64 | 12,857.18 | 31.47 | 12,922.53 | 31.63 | +65.35 | +175.25 | 11 | 0.09 |
| 2026/04/17 | 35.65 | -0.05 | -0.14 | 9,549 | 34,254.81 | 2,547 | 26.67 | 9,148.58 | 26.71 | 9,135.67 | 26.67 | -12.92 | -50.73 | 5 | 0.05 |
| 2026/04/16 | 35.7 | +0 | +0 | 11,803 | 42,656.12 | 4,014 | 34.01 | 14,509.46 | 34.01 | 14,480.55 | 33.95 | -28.91 | -72.02 | 2 | 0.02 |
| 2026/04/15 | 35.7 | -0.55 | -1.52 | 17,379 | 62,181.29 | 6,464 | 37.19 | 23,092.47 | 37.14 | 23,139.17 | 37.21 | +46.69 | +72.23 | 52 | 0.3 |
| 2026/04/14 | 36.25 | -3.85 | -9.6 | 19,982 | 75,760.59 | 4,937 | 24.71 | 18,825.58 | 24.85 | 18,817.63 | 24.84 | -7.95 | -16.1 | 19 | 0.1 |
| 2026/04/13 | 40.1 | +0.5 | +1.26 | 6,992 | 28,237.58 | 2,340 | 33.47 | 9,456.6 | 33.49 | 9,455.77 | 33.49 | -0.83 | -3.55 | 0 | 0 |
| 2026/04/10 | 39.6 | +0.6 | +1.54 | 5,662 | 22,397.43 | 1,446 | 25.54 | 5,710.1 | 25.49 | 5,716.34 | 25.52 | +6.24 | +43.12 | 30 | 0.53 |
| 2026/04/09 | 39 | +0.25 | +0.65 | 5,976 | 23,411.94 | 1,307 | 21.87 | 5,126.59 | 21.9 | 5,117.85 | 21.86 | -8.74 | -66.91 | 66 | 1.1 |
| 2026/04/08 | 38.75 | -2.85 | -6.85 | 18,542 | 72,447.95 | 5,909 | 31.87 | 23,082.24 | 31.86 | 23,064.32 | 31.84 | -17.93 | -30.34 | 0 | 0 |
| 2026/04/07 | 41.6 | +0.3 | +0.73 | 5,812 | 24,311.36 | 1,345 | 23.14 | 5,642.72 | 23.21 | 5,611.11 | 23.08 | -31.61 | -235.02 | 0 | 0 |
| 2026/04/02 | 41.3 | +0.3 | +0.73 | 11,397 | 47,599.18 | 2,888 | 25.34 | 12,047.11 | 25.31 | 12,041.58 | 25.3 | -5.53 | -19.13 | 0 | 0 |
| 2026/04/01 | 41 | -1 | -2.38 | 20,344 | 84,825.51 | 11,714 | 57.58 | 48,903.01 | 57.65 | 48,905.53 | 57.65 | +2.52 | +2.15 | 0 | 0 |
| 2026/03/31 | 42 | +0 | +0 | 35,420 | 151,972.7 | 19,846 | 56.03 | 84,822.9 | 55.81 | 84,931.8 | 55.89 | +108.91 | +54.88 | 30 | 0.08 |
| 2026/03/30 | 42 | -1 | -2.33 | 26,330 | 111,479.25 | 15,662 | 59.48 | 66,360.94 | 59.53 | 66,426.08 | 59.59 | +65.14 | +41.59 | 7 | 0.03 |
| 2026/03/27 | 43 | +0.25 | +0.58 | 35,433 | 151,788.13 | 22,889 | 64.6 | 98,160.43 | 64.67 | 98,207.06 | 64.7 | +46.62 | +20.37 | 29 | 0.08 |
| 2026/03/26 | 42.75 | +0.4 | +0.94 | 31,869 | 136,435.82 | 14,870 | 46.66 | 63,523.54 | 46.56 | 63,601.69 | 46.62 | +78.14 | +52.55 | 39 | 0.12 |
| 2026/03/25 | 42.35 | +0.65 | +1.56 | 53,167 | 226,543.2 | 32,371 | 60.89 | 137,882.64 | 60.86 | 138,312.73 | 61.05 | +430.1 | +132.87 | 62 | 0.12 |
| 2026/03/24 | 41.7 | +1.85 | +4.64 | 49,160 | 204,220.68 | 26,247 | 53.39 | 108,703.42 | 53.23 | 109,001.79 | 53.37 | +298.37 | +113.68 | 26 | 0.05 |
| 2026/03/23 | 39.85 | +0.05 | +0.13 | 29,778 | 119,507.93 | 18,679 | 62.73 | 74,991.29 | 62.75 | 75,074.11 | 62.82 | +82.83 | +44.34 | 29 | 0.1 |
| 2026/03/20 | 39.8 | -3.55 | -8.19 | 56,962 | 239,223.96 | 27,906 | 48.99 | 117,432.49 | 49.09 | 117,836.06 | 49.26 | +403.57 | +144.62 | 28 | 0.05 |
| 2026/03/19 | 43.35 | +2.15 | +5.22 | 53,657 | 235,292.71 | 31,245 | 58.23 | 136,893.98 | 58.18 | 136,982.86 | 58.22 | +88.87 | +28.44 | 84 | 0.16 |
| 2026/03/18 | 41.2 | +0.6 | +1.48 | 71,689 | 300,187.04 | 44,491 | 62.06 | 186,021.88 | 61.97 | 186,414.39 | 62.1 | +392.5 | +88.22 | 104 | 0.15 |
| 2026/03/17 | 40.6 | +2.4 | +6.28 | 80,760 | 320,627.15 | 48,737 | 60.35 | 192,034.57 | 59.89 | 193,527.7 | 60.36 | +1,493.12 | +306.36 | 154 | 0.19 |
| 2026/03/16 | 38.2 | +3.45 | +9.93 | 56,548 | 212,386.4 | 19,669 | 34.78 | 73,271.93 | 34.5 | 73,952.24 | 34.82 | +680.32 | +345.88 | 30 | 0.05 |
| 2026/03/13 | 34.75 | -0.75 | -2.11 | 26,022 | 90,196.63 | 13,474 | 51.78 | 46,637.46 | 51.71 | 46,883.5 | 51.98 | +246.03 | +182.6 | -- | -- |
| 2026/03/12 | 35.5 | +1.05 | +3.05 | 26,586 | 94,960.49 | 12,569 | 47.28 | 44,854.07 | 47.23 | 44,926.65 | 47.31 | +72.58 | +57.74 | -- | -- |
| 2026/03/11 | 34.45 | +1.3 | +3.92 | 17,124 | 58,244.61 | 7,139 | 41.69 | 24,198.62 | 41.55 | 24,244.9 | 41.63 | +46.28 | +64.83 | -- | -- |
| 2026/03/10 | 33.15 | -0.95 | -2.79 | 28,165 | 94,046.24 | 17,611 | 62.53 | 58,781.78 | 62.5 | 58,813.53 | 62.54 | +31.75 | +18.03 | -- | -- |
| 2026/03/09 | 34.1 | +0.1 | +0.29 | 50,941 | 173,007.42 | 32,833 | 64.45 | 111,362.04 | 64.37 | 111,625.79 | 64.52 | +263.74 | +80.33 | -- | -- |
| 2026/03/06 | 34 | -0.95 | -2.72 | 43,760 | 152,914.38 | 21,992 | 50.26 | 76,740.79 | 50.19 | 77,398.68 | 50.62 | +657.89 | +299.15 | -- | -- |
| 2026/03/05 | 34.95 | -0.05 | -0.14 | 41,374 | 147,107.39 | 26,483 | 64.01 | 94,251.73 | 64.07 | 94,538.7 | 64.27 | +286.97 | +108.36 | -- | -- |
| 2026/03/04 | 35 | -2.85 | -7.53 | 57,906 | 209,576.02 | 34,619 | 59.79 | 125,083.05 | 59.68 | 126,294.09 | 60.26 | +1,211.04 | +349.82 | -- | -- |
| 2026/03/03 | 37.85 | +0.75 | +2.02 | 85,268 | 327,545.23 | 43,350 | 50.84 | 166,491.72 | 50.83 | 166,407.05 | 50.8 | -84.67 | -19.53 | -- | -- |
| 2026/03/02 | 37.1 | +3.35 | +9.93 | 13,861 | 51,424.76 | 741 | 5.35 | 2,749.11 | 5.35 | 2,749.11 | 5.35 | +0 | +0 | -- | -- |
| 2026/02/26 | 33.75 | +0.85 | +2.58 | 24,899 | 83,607.29 | 9,369 | 37.63 | 31,320.45 | 37.46 | 31,463.35 | 37.63 | +142.91 | +152.53 | -- | -- |
| 2026/02/25 | 32.9 | +2 | +6.47 | 30,349 | 99,882.22 | 10,132 | 33.39 | 33,127.11 | 33.17 | 33,418.48 | 33.46 | +291.37 | +287.57 | -- | -- |
| 2026/02/24 | 30.9 | +1.3 | +4.39 | 15,656 | 47,971.78 | 3,258 | 20.81 | 9,912.58 | 20.66 | 9,989.94 | 20.82 | +77.36 | +237.43 | -- | -- |
| 2026/02/23 | 29.6 | +0.45 | +1.54 | 11,962 | 35,660.65 | 4,990 | 41.72 | 14,896.44 | 41.77 | 14,882.19 | 41.73 | -14.25 | -28.56 | -- | -- |
| 2026/02/11 | 29.15 | -0.1 | -0.34 | 6,497 | 18,855.31 | 2,559 | 39.38 | 7,424.4 | 39.38 | 7,427.17 | 39.39 | +2.77 | +10.81 | -- | -- |
| 2026/02/10 | 29.25 | +0.55 | +1.92 | 8,628 | 25,030.22 | 2,806 | 32.52 | 8,117.95 | 32.43 | 8,137.62 | 32.51 | +19.67 | +70.1 | -- | -- |
| 2026/02/09 | 28.7 | +0.85 | +3.05 | 5,717 | 16,230.99 | 2,155 | 37.7 | 6,098.77 | 37.57 | 6,111.18 | 37.65 | +12.4 | +57.54 | -- | -- |
| 2026/02/06 | 27.85 | -0.65 | -2.28 | 7,375 | 20,479.17 | 3,393 | 46.01 | 9,408.82 | 45.94 | 9,449.66 | 46.14 | +40.84 | +120.38 | -- | -- |
| 2026/02/05 | 28.5 | -0.5 | -1.72 | 6,637 | 18,872.25 | 2,179 | 32.83 | 6,203.9 | 32.87 | 6,208.91 | 32.9 | +5.01 | +22.99 | -- | -- |
| 2026/02/04 | 29 | +0.35 | +1.22 | 6,364 | 18,344.82 | 2,634 | 41.39 | 7,586.54 | 41.36 | 7,584.23 | 41.34 | -2.31 | -8.79 | -- | -- |
| 2026/02/03 | 28.65 | +0.9 | +3.24 | 14,386 | 40,968.36 | 5,384 | 37.43 | 15,268.69 | 37.27 | 15,336.14 | 37.43 | +67.45 | +125.28 | -- | -- |
| 2026/02/02 | 27.75 | -1.5 | -5.13 | 29,496 | 83,958.61 | 14,478 | 49.08 | 41,283.38 | 49.17 | 41,544.57 | 49.48 | +261.19 | +180.41 | -- | -- |
| 2026/01/30 | 29.25 | -0.3 | -1.02 | 17,007 | 50,298.83 | 6,572 | 38.64 | 19,449.55 | 38.67 | 19,502.68 | 38.77 | +53.13 | +80.84 | -- | -- |
| 2026/01/29 | 29.55 | -1.75 | -5.59 | 33,329 | 100,999.23 | 18,355 | 55.07 | 55,642.84 | 55.09 | 55,915.35 | 55.36 | +272.51 | +148.47 | -- | -- |
| 2026/01/28 | 31.3 | +2.15 | +7.38 | 46,911 | 148,496.59 | 19,876 | 42.37 | 62,714.21 | 42.23 | 62,635.89 | 42.18 | -78.31 | -39.4 | -- | -- |
| 2026/01/27 | 29.15 | +0.1 | +0.34 | 11,496 | 34,036.96 | 5,055 | 43.97 | 14,942.22 | 43.9 | 14,947.94 | 43.92 | +5.72 | +11.32 | -- | -- |
| 2026/01/26 | 29.05 | +0.3 | +1.04 | 6,716 | 19,365.49 | 2,523 | 37.57 | 7,260.89 | 37.49 | 7,278.86 | 37.59 | +17.98 | +71.26 | -- | -- |
| 2026/01/23 | 28.75 | -0.55 | -1.88 | 7,097 | 20,365.76 | 2,300 | 32.41 | 6,598.2 | 32.4 | 6,613.35 | 32.47 | +15.15 | +65.87 | -- | -- |
| 2026/01/22 | 29.3 | +0.45 | +1.56 | 12,298 | 36,271.79 | 3,975 | 32.32 | 11,712.17 | 32.29 | 11,714.02 | 32.3 | +1.85 | +4.65 | -- | -- |
| 2026/01/21 | 28.85 | -0.15 | -0.52 | 11,972 | 34,765.11 | 3,937 | 32.89 | 11,410.99 | 32.82 | 11,438.31 | 32.9 | +27.32 | +69.38 | -- | -- |
| 2026/01/20 | 29 | +0.35 | +1.22 | 11,183 | 32,519.56 | 3,877 | 34.67 | 11,275.49 | 34.67 | 11,275.73 | 34.67 | +0.24 | +0.63 | -- | -- |
| 2026/01/19 | 28.65 | +0.8 | +2.87 | 11,240 | 32,174.59 | 3,144 | 27.97 | 8,969.98 | 27.88 | 9,011.5 | 28.01 | +41.52 | +132.06 | -- | -- |
| 2026/01/16 | 27.85 | -0.65 | -2.28 | 7,888 | 22,061.78 | 3,056 | 38.74 | 8,551.8 | 38.76 | 8,565.48 | 38.82 | +13.68 | +44.76 | -- | -- |
| 2026/01/15 | 28.5 | +0.6 | +2.15 | 12,100 | 34,401.74 | 2,370 | 19.59 | 6,715.14 | 19.52 | 6,746.44 | 19.61 | +31.3 | +132.09 | -- | -- |
| 2026/01/14 | 27.9 | +0.4 | +1.45 | 7,649 | 21,306.08 | 2,336 | 30.54 | 6,485.4 | 30.44 | 6,494.38 | 30.48 | +8.98 | +38.46 | -- | -- |
| 2026/01/13 | 27.5 | -1.4 | -4.84 | 17,021 | 47,280.86 | 5,074 | 29.81 | 14,106.15 | 29.83 | 14,168.65 | 29.97 | +62.51 | +123.19 | -- | -- |
| 2026/01/12 | 28.9 | +1.15 | +4.14 | 25,497 | 72,317.99 | 10,958 | 42.98 | 30,848.35 | 42.66 | 30,954.09 | 42.8 | +105.73 | +96.49 | -- | -- |
| 2026/01/09 | 27.75 | +0.8 | +2.97 | 15,684 | 42,953.71 | 6,151 | 39.22 | 16,766.13 | 39.03 | 16,852.31 | 39.23 | +86.18 | +140.11 | -- | -- |
| 2026/01/08 | 26.95 | -0.2 | -0.74 | 8,284 | 22,249.09 | 2,907 | 35.09 | 7,797.69 | 35.05 | 7,829.82 | 35.19 | +32.13 | +110.53 | -- | -- |
| 2026/01/07 | 27.15 | +1.45 | +5.64 | 10,026 | 26,714.69 | 1,822 | 18.17 | 4,791.92 | 17.94 | 4,875.69 | 18.25 | +83.77 | +459.74 | -- | -- |
| 2026/01/06 | 25.7 | +0 | +0 | 2,705 | 6,952.19 | 623 | 23.03 | 1,601.93 | 23.04 | 1,602.56 | 23.05 | +0.62 | +9.95 | -- | -- |
| 2026/01/05 | 25.7 | -0.2 | -0.77 | 4,930 | 12,657.55 | 1,038 | 21.06 | 2,664.38 | 21.05 | 2,672.1 | 21.11 | +7.72 | +74.42 | -- | -- |
| 2026/01/02 | 25.9 | -0.15 | -0.58 | 5,820 | 15,206.11 | 1,656 | 28.45 | 4,342.74 | 28.56 | 4,331.85 | 28.49 | -10.89 | -65.76 | -- | -- |
| 2025/12/31 | 26.05 | -0.55 | -2.07 | 3,763 | 9,849.69 | 746 | 19.83 | 1,953.91 | 19.84 | 1,955.13 | 19.85 | +1.22 | +16.35 | -- | -- |
| 2025/12/30 | 26.6 | +0.1 | +0.38 | 4,693 | 12,365.91 | 1,523 | 32.46 | 3,999.35 | 32.34 | 4,007.1 | 32.4 | +7.75 | +50.89 | -- | -- |
| 2025/12/29 | 26.5 | +0.2 | +0.76 | 3,498 | 9,210.77 | 686 | 19.61 | 1,800.49 | 19.55 | 1,807.93 | 19.63 | +7.45 | +108.53 | -- | -- |
| 2025/12/26 | 26.3 | +0.15 | +0.57 | 4,418 | 11,551.26 | 1,527 | 34.57 | 3,977.58 | 34.43 | 3,999.47 | 34.62 | +21.89 | +143.35 | -- | -- |
| 2025/12/19 | 26.1 | +0.25 | +0.97 | 8,935 | 23,151.67 | 3,749 | 41.96 | 9,685.92 | 41.84 | 9,723.57 | 42 | +37.65 | +100.41 | -- | -- |
| 2025/12/18 | 25.85 | -0.9 | -3.36 | 14,963 | 38,980.52 | 4,931 | 32.95 | 12,836.16 | 32.93 | 12,870.61 | 33.02 | +34.45 | +69.87 | -- | -- |
| 2025/12/17 | 26.75 | +0.95 | +3.68 | 19,253 | 51,291.2 | 8,002 | 41.56 | 21,248.62 | 41.43 | 21,322.83 | 41.57 | +74.21 | +92.74 | -- | -- |
| 2025/12/16 | 25.8 | +0 | +0 | 9,699 | 25,058.35 | 3,672 | 37.86 | 9,491.41 | 37.88 | 9,498.95 | 37.91 | +7.54 | +20.55 | -- | -- |
| 2025/12/15 | 25.8 | +0.3 | +1.18 | 14,661 | 38,158.68 | 7,785 | 53.1 | 20,247.65 | 53.06 | 20,269.02 | 53.12 | +21.36 | +27.44 | -- | -- |
| 2025/11/26 | 25.85 | +1.2 | +4.87 | 20,263 | 53,371.5 | 8,858 | 43.55 | 23,156.72 | 43.39 | 23,210.52 | 43.49 | +53.8 | +60.74 | -- | -- |
| 2025/11/25 | 24.65 | +1 | +4.23 | 8,578 | 20,934.61 | 2,212 | 25.79 | 5,370.23 | 25.65 | 5,414.07 | 25.86 | +43.85 | +198.24 | -- | -- |
| 2025/11/24 | 23.65 | +0.75 | +3.28 | 2,541 | 5,964.6 | 748 | 29.44 | 1,753.39 | 29.4 | 1,756.13 | 29.44 | +2.73 | +36.56 | -- | -- |
| 2025/11/21 | 22.9 | -1.1 | -4.58 | 6,137 | 14,290.81 | 1,330 | 21.67 | 3,119.11 | 21.83 | 3,121.18 | 21.84 | +2.06 | +15.53 | -- | -- |
| 2025/11/20 | 24 | +0.75 | +3.23 | 5,112 | 12,232.91 | 1,155 | 22.59 | 2,755.89 | 22.53 | 2,762.45 | 22.58 | +6.56 | +56.8 | -- | -- |
| 2025/11/19 | 23.25 | -0.05 | -0.21 | 3,955 | 9,253.76 | 1,829 | 46.25 | 4,289.52 | 46.35 | 4,293.32 | 46.4 | +3.8 | +20.78 | -- | -- |
| 2025/11/18 | 23.3 | -0.1 | -0.43 | 3,182 | 7,446.33 | 1,353 | 42.52 | 3,168.63 | 42.55 | 3,170.71 | 42.58 | +2.08 | +15.37 | -- | -- |
| 2025/11/17 | 23.4 | -0.05 | -0.21 | 2,998 | 7,064.31 | 1,366 | 45.56 | 3,213.8 | 45.49 | 3,217.62 | 45.55 | +3.83 | +28 | -- | -- |
| 2025/11/14 | 23.45 | +0.1 | +0.43 | 7,214 | 17,362.37 | 3,222 | 44.66 | 7,726.86 | 44.5 | 7,754.81 | 44.66 | +27.95 | +86.75 | -- | -- |
| 2025/11/13 | 23.35 | -0.45 | -1.89 | 2,821 | 6,585.43 | 769 | 27.26 | 1,796.01 | 27.27 | 1,796.99 | 27.29 | +0.99 | +12.87 | -- | -- |
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。
