6121
381.5
TWD+5.50 (1.46%)
2026.05.21收盤
新普－現股當沖
新普最新現股當沖狀況
整理新普最新(2026/04/24) 當沖狀況。整體成交張數為201張，佔整體市場成交張數的25.38%。當日現股當沖之總損益為+39.05萬元、每張平均損益則為+1,943元。
開盤價
377
收盤價
381.5
當日範圍
376.5 - 382.5
成交張數
477
開盤價(昨)
375
收盤價(昨)
376
昨日範圍
372.5 - 378
成交張數(昨)
421
成交金額
1.82億
成交金額(昨)
1.58億
52週範圍
312 - 414
發行股數
2億
市值
706億
現股當沖－歷史逐日資訊
開盤價
377
收盤價
381.5
成交張數
477
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 | 370.5 | +6.5 | +1.79 | 792 | 29,093 | 201 | 25.38 | 7,353.45 | 25.28 | 7,392.5 | 25.41 | +39.05 | +1,942.79 | 0 | 0 |
| 2026/04/23 | 364 | -9.5 | -2.54 | 1,141 | 41,951.75 | 300 | 26.29 | 11,007.1 | 26.24 | 11,097.3 | 26.45 | +90.2 | +3,006.67 | 0 | 0 |
| 2026/04/22 | 373.5 | +13.5 | +3.75 | 1,182 | 43,907.5 | 252 | 21.32 | 9,280.3 | 21.14 | 9,369.7 | 21.34 | +89.4 | +3,547.62 | 0 | 0 |
| 2026/04/21 | 360 | +4 | +1.12 | 719 | 25,764.6 | 92 | 12.8 | 3,288 | 12.76 | 3,296.75 | 12.8 | +8.75 | +951.09 | 0 | 0 |
| 2026/04/20 | 356 | +7.5 | +2.15 | 641 | 22,672.45 | 87 | 13.57 | 3,057.6 | 13.49 | 3,078.45 | 13.58 | +20.85 | +2,396.55 | 0 | 0 |
| 2026/04/17 | 348.5 | +0 | +0 | 465 | 16,273.75 | 112 | 24.09 | 3,920.2 | 24.09 | 3,922.35 | 24.1 | +2.15 | +191.96 | 0 | 0 |
| 2026/04/16 | 348.5 | -1.5 | -0.43 | 495 | 17,309.5 | 91 | 18.38 | 3,179.4 | 18.37 | 3,185.6 | 18.4 | +6.2 | +681.32 | 0 | 0 |
| 2026/04/15 | 350 | -1 | -0.28 | 545 | 19,202.3 | 148 | 27.16 | 5,212.35 | 27.14 | 5,216.35 | 27.17 | +4 | +270.27 | 0 | 0 |
| 2026/04/14 | 351 | +0 | +0 | 475 | 16,701.2 | 89 | 18.74 | 3,129.45 | 18.74 | 3,131.6 | 18.75 | +2.15 | +241.57 | 0 | 0 |
| 2026/04/13 | 351 | -1.5 | -0.43 | 276 | 9,654.15 | 101 | 36.59 | 3,531.6 | 36.58 | 3,530.7 | 36.57 | -0.9 | -89.11 | 0 | 0 |
| 2026/04/10 | 352.5 | +6 | +1.73 | 347 | 12,168.3 | 64 | 18.44 | 2,239 | 18.4 | 2,245.95 | 18.46 | +6.95 | +1,085.94 | 0 | 0 |
| 2026/04/09 | 346.5 | -1.5 | -0.43 | 266 | 9,230.55 | 58 | 21.8 | 2,011.75 | 21.79 | 2,013.7 | 21.82 | +1.95 | +336.21 | 0 | 0 |
| 2026/04/08 | 348 | +6 | +1.75 | 310 | 10,756 | 59 | 19.03 | 2,046.95 | 19.03 | 2,044.55 | 19.01 | -2.4 | -406.78 | 0 | 0 |
| 2026/04/07 | 342 | +1.5 | +0.44 | 291 | 9,965.95 | 98 | 33.68 | 3,352.75 | 33.64 | 3,355.9 | 33.67 | +3.15 | +321.43 | 0 | 0 |
| 2026/04/02 | 340.5 | -7 | -2.01 | 162 | 5,540 | 48 | 29.63 | 1,642 | 29.64 | 1,644.35 | 29.68 | +2.35 | +489.58 | 0 | 0 |
| 2026/04/01 | 347.5 | +14.5 | +4.35 | 359 | 12,414.9 | 86 | 23.96 | 2,965.4 | 23.89 | 2,972.1 | 23.94 | +6.7 | +779.07 | 0 | 0 |
| 2026/03/31 | 333 | -7 | -2.06 | 515 | 17,311.75 | 174 | 33.79 | 5,839.7 | 33.73 | 5,867.4 | 33.89 | +27.7 | +1,591.95 | 0 | 0 |
| 2026/03/30 | 340 | -2 | -0.58 | 205 | 6,995.3 | 42 | 20.49 | 1,432.45 | 20.48 | 1,435.85 | 20.53 | +3.4 | +809.52 | 0 | 0 |
| 2026/03/27 | 342 | -6 | -1.72 | 261 | 8,960.95 | 29 | 11.11 | 993.95 | 11.09 | 998 | 11.14 | +4.05 | +1,396.55 | 0 | 0 |
| 2026/03/26 | 348 | +1 | +0.29 | 182 | 6,315.55 | 29 | 15.93 | 1,007.65 | 15.96 | 1,006.35 | 15.93 | -1.3 | -448.28 | 0 | 0 |
| 2026/03/25 | 347 | +0 | +0 | 360 | 12,525.35 | 54 | 15 | 1,876.25 | 14.98 | 1,881.75 | 15.02 | +5.5 | +1,018.52 | 0 | 0 |
| 2026/03/24 | 347 | +4 | +1.17 | 429 | 14,959.6 | 89 | 20.75 | 3,104.25 | 20.75 | 3,098.75 | 20.71 | -5.5 | -617.98 | 0 | 0 |
| 2026/03/23 | 343 | -9 | -2.56 | 511 | 17,585.75 | 217 | 42.47 | 7,457.45 | 42.41 | 7,483.45 | 42.55 | +26 | +1,198.16 | 0 | 0 |
| 2026/03/20 | 352 | +1.5 | +0.43 | 1,645 | 57,889.8 | 158 | 9.6 | 5,554.25 | 9.59 | 5,561.1 | 9.61 | +6.85 | +433.54 | 0 | 0 |
| 2026/03/19 | 350.5 | -3.5 | -0.99 | 651 | 22,847.65 | 133 | 20.43 | 4,662.8 | 20.41 | 4,670.3 | 20.44 | +7.5 | +563.91 | 0 | 0 |
| 2026/03/18 | 354 | -1 | -0.28 | 326 | 11,535.95 | 90 | 27.61 | 3,185.45 | 27.61 | 3,185.65 | 27.61 | +0.2 | +22.22 | 0 | 0 |
| 2026/03/17 | 355 | +7.5 | +2.16 | 835 | 29,486.4 | 153 | 18.32 | 5,373.45 | 18.22 | 5,418.5 | 18.38 | +45.05 | +2,944.44 | 0 | 0 |
| 2026/03/16 | 347.5 | -4.5 | -1.28 | 352 | 12,260.5 | 121 | 34.38 | 4,214.9 | 34.38 | 4,217.05 | 34.4 | +2.15 | +177.69 | 0 | 0 |
| 2026/03/13 | 352 | +0 | +0 | 481 | 16,828.7 | 93 | 19.33 | 3,244.8 | 19.28 | 3,257.3 | 19.36 | +12.5 | +1,344.09 | 1 | 0.21 |
| 2026/03/12 | 352 | +8 | +2.33 | 1,345 | 46,872.1 | 305 | 22.68 | 10,566.95 | 22.54 | 10,631.3 | 22.68 | +64.35 | +2,109.84 | 0 | 0 |
| 2026/03/11 | 344 | +13.5 | +4.08 | 1,094 | 37,153.35 | 241 | 22.03 | 8,126.1 | 21.87 | 8,173.3 | 22 | +47.2 | +1,958.51 | 0 | 0 |
| 2026/03/10 | 330.5 | +18.5 | +5.93 | 897 | 29,769.9 | 277 | 30.88 | 9,170.75 | 30.81 | 9,207.95 | 30.93 | +37.2 | +1,342.96 | 0 | 0 |
| 2026/03/09 | 312 | -8.5 | -2.65 | 668 | 20,868.45 | 228 | 34.13 | 7,114.55 | 34.09 | 7,112.55 | 34.08 | -2 | -87.72 | 1 | 0.15 |
| 2026/03/06 | 320.5 | +0.5 | +0.16 | 415 | 13,351.25 | 131 | 31.57 | 4,209.6 | 31.53 | 4,218.45 | 31.6 | +8.85 | +675.57 | 0 | 0 |
| 2026/03/05 | 320 | +8 | +2.56 | 530 | 17,028.5 | 104 | 19.62 | 3,339.7 | 19.61 | 3,340.5 | 19.62 | +0.8 | +76.92 | 0 | 0 |
| 2026/03/04 | 312 | -11.5 | -3.55 | 835 | 26,288.8 | 265 | 31.74 | 8,334.15 | 31.7 | 8,342.65 | 31.73 | +8.5 | +320.75 | 0 | 0 |
| 2026/03/03 | 323.5 | -8.5 | -2.56 | 671 | 21,868.6 | 97 | 14.46 | 3,161.6 | 14.46 | 3,177.4 | 14.53 | +15.8 | +1,628.87 | 0 | 0 |
| 2026/03/02 | 332 | -1 | -0.3 | 509 | 16,936.8 | 114 | 22.4 | 3,792.85 | 22.39 | 3,794.7 | 22.41 | +1.85 | +162.28 | 0 | 0 |
| 2026/02/26 | 333 | -6 | -1.77 | 1,028 | 34,528.7 | 142 | 13.81 | 4,776.2 | 13.83 | 4,809.9 | 13.93 | +33.7 | +2,373.24 | 0 | 0 |
| 2026/02/25 | 339 | -3.5 | -1.02 | 369 | 12,577.25 | 81 | 21.95 | 2,762.2 | 21.96 | 2,777.1 | 22.08 | +14.9 | +1,839.51 | 0 | 0 |
| 2026/02/24 | 342.5 | +4 | +1.18 | 540 | 18,530.85 | 65 | 12.04 | 2,226.75 | 12.02 | 2,233.95 | 12.06 | +7.2 | +1,107.69 | 0 | 0 |
| 2026/02/23 | 338.5 | +9 | +2.73 | 875 | 29,572.25 | 208 | 23.77 | 7,003.2 | 23.68 | 7,046.8 | 23.83 | +43.6 | +2,096.15 | 0 | 0 |
| 2026/02/11 | 329.5 | +0.5 | +0.15 | 534 | 17,600.6 | 109 | 20.41 | 3,591.35 | 20.4 | 3,595.85 | 20.43 | +4.5 | +412.84 | 0 | 0 |
| 2026/02/10 | 329 | -3.5 | -1.05 | 582 | 19,213.95 | 96 | 16.49 | 3,169.3 | 16.49 | 3,176.4 | 16.53 | +7.1 | +739.58 | 0 | 0 |
| 2026/02/09 | 332.5 | -7 | -2.06 | 801 | 26,805.9 | 103 | 12.86 | 3,443.55 | 12.85 | 3,466.45 | 12.93 | +22.9 | +2,223.3 | 0 | 0 |
| 2026/02/06 | 339.5 | -3 | -0.88 | 569 | 19,174.75 | 187 | 32.86 | 6,300.55 | 32.86 | 6,307.45 | 32.89 | +6.9 | +368.98 | 0 | 0 |
| 2026/02/05 | 342.5 | -6.5 | -1.86 | 426 | 14,721.55 | 75 | 17.61 | 2,594.9 | 17.63 | 2,599.65 | 17.66 | +4.75 | +633.33 | 0 | 0 |
| 2026/02/04 | 349 | +2.5 | +0.72 | 486 | 16,969.75 | 90 | 18.52 | 3,139.9 | 18.5 | 3,146.1 | 18.54 | +6.2 | +688.89 | 0 | 0 |
| 2026/02/03 | 346.5 | +1.5 | +0.43 | 393 | 13,607.5 | 89 | 22.65 | 3,078.4 | 22.62 | 3,084.25 | 22.67 | +5.85 | +657.3 | 0 | 0 |
| 2026/02/02 | 345 | -0.5 | -0.14 | 594 | 20,559.45 | 128 | 21.55 | 4,427.15 | 21.53 | 4,429.65 | 21.55 | +2.5 | +195.31 | 0 | 0 |
| 2026/01/30 | 345.5 | +2.5 | +0.73 | 1,191 | 40,861.35 | 201 | 16.88 | 6,895.75 | 16.88 | 6,905.1 | 16.9 | +9.35 | +465.17 | 0 | 0 |
| 2026/01/29 | 343 | -3 | -0.87 | 846 | 29,204.8 | 118 | 13.95 | 4,066.7 | 13.92 | 4,082.35 | 13.98 | +15.65 | +1,326.27 | 0 | 0 |
| 2026/01/28 | 346 | +1 | +0.29 | 682 | 23,651.7 | 95 | 13.93 | 3,291.35 | 13.92 | 3,299.75 | 13.95 | +8.4 | +884.21 | 0 | 0 |
| 2026/01/27 | 345 | -1.5 | -0.43 | 856 | 29,560.55 | 113 | 13.2 | 3,900.65 | 13.2 | 3,910.75 | 13.23 | +10.1 | +893.81 | 0 | 0 |
| 2026/01/26 | 346.5 | -7.5 | -2.12 | 883 | 30,814.5 | 58 | 6.57 | 2,013.55 | 6.53 | 2,035.95 | 6.61 | +22.4 | +3,862.07 | 0 | 0 |
| 2026/01/23 | 354 | +0 | +0 | 609 | 21,520 | 94 | 15.44 | 3,331.3 | 15.48 | 3,337.85 | 15.51 | +6.55 | +696.81 | 0 | 0 |
| 2026/01/22 | 354 | +1.5 | +0.43 | 454 | 16,054.9 | 124 | 27.31 | 4,385.7 | 27.32 | 4,385 | 27.31 | -0.7 | -56.45 | 0 | 0 |
| 2026/01/21 | 352.5 | -4.5 | -1.26 | 517 | 18,309.8 | 75 | 14.51 | 2,653.6 | 14.49 | 2,663 | 14.54 | +9.4 | +1,253.33 | 0 | 0 |
| 2026/01/20 | 357 | +4 | +1.13 | 435 | 15,485.05 | 66 | 15.17 | 2,350.1 | 15.18 | 2,350.5 | 15.18 | +0.4 | +60.61 | 0 | 0 |
| 2026/01/19 | 353 | -3 | -0.84 | 568 | 20,242.55 | 128 | 22.54 | 4,558.1 | 22.52 | 4,572.85 | 22.59 | +14.75 | +1,152.34 | 0 | 0 |
| 2026/01/16 | 356 | -2.5 | -0.7 | 461 | 16,470.9 | 82 | 17.79 | 2,925.2 | 17.76 | 2,939.9 | 17.85 | +14.7 | +1,792.68 | 0 | 0 |
| 2026/01/15 | 358.5 | -9 | -2.45 | 696 | 25,147.45 | 89 | 12.79 | 3,215.15 | 12.79 | 3,230.35 | 12.85 | +15.2 | +1,707.87 | 0 | 0 |
| 2026/01/14 | 367.5 | +6.5 | +1.8 | 1,268 | 46,612.05 | 311 | 24.53 | 11,403.65 | 24.47 | 11,459.7 | 24.59 | +56.05 | +1,802.25 | 0 | 0 |
| 2026/01/13 | 361 | +0 | +0 | 900 | 32,317.25 | 263 | 29.22 | 9,417.1 | 29.14 | 9,462 | 29.28 | +44.9 | +1,707.22 | 1 | 0.11 |
| 2026/01/12 | 361 | -4 | -1.1 | 652 | 23,613.05 | 155 | 23.77 | 5,611.45 | 23.76 | 5,621.2 | 23.81 | +9.75 | +629.03 | 0 | 0 |
| 2026/01/09 | 365 | +0 | +0 | 704 | 25,744.8 | 136 | 19.32 | 4,960.6 | 19.27 | 4,976.95 | 19.33 | +16.35 | +1,202.21 | 0 | 0 |
| 2026/01/08 | 365 | +4 | +1.11 | 761 | 27,734.35 | 174 | 22.86 | 6,332.4 | 22.83 | 6,344.6 | 22.88 | +12.2 | +701.15 | 0 | 0 |
| 2026/01/07 | 361 | +7 | +1.98 | 1,270 | 45,317.7 | 270 | 21.26 | 9,564.15 | 21.1 | 9,681.45 | 21.36 | +117.3 | +4,344.44 | 0 | 0 |
| 2026/01/06 | 354 | -3.5 | -0.98 | 1,215 | 43,075.25 | 234 | 19.26 | 8,291.35 | 19.25 | 8,312.65 | 19.3 | +21.3 | +910.26 | 0 | 0 |
| 2026/01/05 | 357.5 | +5.5 | +1.56 | 1,282 | 45,514 | 258 | 20.12 | 9,134.2 | 20.07 | 9,205.5 | 20.23 | +71.3 | +2,763.57 | 0 | 0 |
| 2026/01/02 | 352 | -7 | -1.95 | 1,166 | 41,177.35 | 201 | 17.24 | 7,092.45 | 17.22 | 7,126.75 | 17.31 | +34.3 | +1,706.47 | 0 | 0 |
| 2025/12/31 | 359 | -5 | -1.37 | 1,404 | 50,708.9 | 205 | 14.6 | 7,409.65 | 14.61 | 7,424.2 | 14.64 | +14.55 | +709.76 | 0 | 0 |
| 2025/12/30 | 364 | +1 | +0.28 | 861 | 31,053.5 | 127 | 14.75 | 4,569.05 | 14.71 | 4,598.55 | 14.81 | +29.5 | +2,322.83 | 0 | 0 |
| 2025/12/29 | 363 | -2.5 | -0.68 | 983 | 35,902.25 | 186 | 18.92 | 6,788.7 | 18.91 | 6,802.6 | 18.95 | +13.9 | +747.31 | -- | -- |
| 2025/12/26 | 365.5 | -0.5 | -0.14 | 893 | 32,493.85 | 211 | 23.63 | 7,673.5 | 23.62 | 7,695 | 23.68 | +21.5 | +1,018.96 | -- | -- |
| 2025/12/19 | 364 | -1 | -0.27 | 881 | 32,004.35 | 177 | 20.09 | 6,426.1 | 20.08 | 6,447.75 | 20.15 | +21.65 | +1,223.16 | -- | -- |
| 2025/12/18 | 365 | +8 | +2.24 | 1,038 | 37,581.45 | 247 | 23.8 | 8,908.65 | 23.7 | 8,967.2 | 23.86 | +58.55 | +2,370.45 | -- | -- |
| 2025/12/17 | 357 | -4.5 | +1.42 | 1,053 | 37,418.45 | 337 | 32 | 11,965.95 | 31.98 | 11,998.7 | 32.07 | +32.75 | +971.81 | -- | -- |
| 2025/12/16 | 361.5 | +1.5 | +0.42 | 736 | 26,463.55 | 145 | 19.7 | 5,204.9 | 19.67 | 5,217.95 | 19.72 | +13.05 | +900 | -- | -- |
| 2025/12/15 | 360 | -3.5 | -0.96 | 759 | 27,438.15 | 89 | 11.73 | 3,218.5 | 11.73 | 3,227.65 | 11.76 | +9.15 | +1,028.09 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
