2495
23.45
TWD+0.20 (0.86%)
2025.04.18收盤
普安－現股當沖
普安最新現股當沖狀況
整理普安最新(2025/04/18) 當沖狀況。整體成交張數為248張，佔整體市場成交張數的45.94%。當日現股當沖之總損益為+1.07萬元、每張平均損益則為+43元。
開盤價
23.15
收盤價
23.45
當日範圍
23.15 - 23.6
成交張數
540
開盤價(昨)
23
收盤價(昨)
23.25
昨日範圍
22.85 - 23.45
成交張數(昨)
617
成交金額
1262.85萬
成交金額(昨)
1427.38萬
52週範圍
20.2 - 39.05
發行股數
3億
市值
64億
現股當沖－歷史逐日資訊
開盤價
23.15
收盤價
23.45
成交張數
540
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(%) | ||||||
| 2025/04/18 | 23.45 | +0.2 | +0.86 | 540 | 1,262.4 | 248 | 45.94 | 579.37 | 45.89 | 580.43 | 45.98 | +1.07 | +43.15 | 0 | 0 |
| 2025/04/17 | 23.25 | +0.05 | +0.22 | 617 | 1,427.57 | 246 | 39.86 | 567.95 | 39.78 | 569.77 | 39.91 | +1.83 | +74.39 | 0 | 0 |
| 2025/04/16 | 23.2 | -0.65 | -2.73 | 1,015 | 2,377.47 | 369 | 36.36 | 863.99 | 36.34 | 866.12 | 36.43 | +2.13 | +57.72 | 1 | 0.1 |
| 2025/04/15 | 23.85 | +0.95 | +4.15 | 1,392 | 3,279.11 | 416 | 29.89 | 974.08 | 29.71 | 978.89 | 29.85 | +4.81 | +115.62 | 0 | 0 |
| 2025/04/14 | 22.9 | +0.8 | +3.62 | 1,919 | 4,440.92 | 679 | 35.38 | 1,573.35 | 35.43 | 1,570.37 | 35.36 | -2.98 | -43.96 | 6 | 0.31 |
| 2025/04/11 | 22.1 | -0.1 | -0.45 | 1,455 | 3,109.93 | 536 | 36.84 | 1,133.18 | 36.44 | 1,154.43 | 37.12 | +21.25 | +396.55 | 1 | 0.07 |
| 2025/04/10 | 22.2 | +2 | +9.9 | 672 | 1,491.03 | 135 | 20.1 | 299.7 | 20.1 | 299.7 | 20.1 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 20.2 | -2.2 | -9.82 | 2,880 | 5,870.37 | 422 | 14.65 | 866.47 | 14.76 | 865.57 | 14.74 | -0.91 | -21.45 | 0 | 0 |
| 2025/04/08 | 22.4 | -2.45 | -9.86 | 1,681 | 3,765.41 | 12 | 0.71 | 26.96 | 0.72 | 26.95 | 0.72 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/07 | 24.85 | -2.75 | -9.96 | 149 | 370.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.6 | +0.15 | +0.55 | 493 | 1,350.61 | 194 | 39.32 | 530.71 | 39.29 | 530.75 | 39.3 | +0.04 | +2.06 | 0 | 0 |
| 2025/04/01 | 27.45 | +1.35 | +5.17 | 844 | 2,286.53 | 245 | 29.02 | 659.15 | 28.83 | 662.86 | 28.99 | +3.7 | +151.02 | 2 | 0.24 |
| 2025/03/31 | 26.1 | -1.75 | -6.28 | 1,845 | 4,869.07 | 514 | 27.86 | 1,357.9 | 27.89 | 1,364.97 | 28.03 | +7.07 | +137.55 | 0 | 0 |
| 2025/03/28 | 27.85 | -0.95 | -3.3 | 1,673 | 4,686.73 | 422 | 25.23 | 1,179.52 | 25.17 | 1,188.06 | 25.35 | +8.54 | +202.37 | 0 | 0 |
| 2025/03/27 | 28.8 | +0.05 | +0.17 | 523 | 1,507.52 | 208 | 39.74 | 599.3 | 39.75 | 599.75 | 39.78 | +0.45 | +21.63 | 0 | 0 |
| 2025/03/26 | 28.75 | +0.1 | +0.35 | 290 | 837.75 | 68 | 23.41 | 196.17 | 23.42 | 195.82 | 23.37 | -0.35 | -51.47 | 0 | 0 |
| 2025/03/25 | 28.65 | -0.25 | -0.87 | 768 | 2,203.77 | 149 | 19.39 | 428.01 | 19.42 | 427.69 | 19.41 | -0.33 | -21.81 | 1 | 0.13 |
| 2025/03/24 | 28.9 | -0.45 | -1.53 | 804 | 2,340.08 | 155 | 19.27 | 451.95 | 19.31 | 450.76 | 19.26 | -1.19 | -76.77 | 0 | 0 |
| 2025/03/21 | 29.35 | -0.75 | -2.49 | 692 | 2,055.05 | 153 | 22.11 | 456.18 | 22.2 | 454.02 | 22.09 | -2.15 | -140.52 | 0 | 0 |
| 2025/03/20 | 30.1 | +1.25 | +4.33 | 1,639 | 4,876.41 | 372 | 22.7 | 1,099.17 | 22.54 | 1,108.14 | 22.72 | +8.96 | +240.99 | 0 | 0 |
| 2025/03/19 | 28.85 | -0.5 | -1.7 | 817 | 2,378.98 | 271 | 33.18 | 793.75 | 33.37 | 790.26 | 33.22 | -3.48 | -128.6 | 0 | 0 |
| 2025/03/18 | 29.35 | +0.1 | +0.34 | 927 | 2,736.96 | 215 | 23.19 | 633.77 | 23.16 | 634.83 | 23.19 | +1.05 | +48.84 | 0 | 0 |
| 2025/03/17 | 29.25 | +0.15 | +0.52 | 529 | 1,553.52 | 150 | 28.35 | 440.52 | 28.36 | 440.04 | 28.33 | -0.48 | -32 | 0 | 0 |
| 2025/03/14 | 29.1 | +0.7 | +2.46 | 1,010 | 2,907.94 | 267 | 26.43 | 766.26 | 26.35 | 768.97 | 26.44 | +2.71 | +101.5 | 26 | 2.57 |
| 2025/03/13 | 28.4 | -0.5 | -1.73 | 1,040 | 2,998.35 | 356 | 34.24 | 1,032.78 | 34.44 | 1,030.91 | 34.38 | -1.86 | -52.39 | 0 | 0 |
| 2025/03/12 | 28.9 | -0.25 | -0.86 | 1,116 | 3,240.94 | 347 | 31.09 | 1,008.02 | 31.1 | 1,008.15 | 31.11 | +0.12 | +3.6 | 1 | 0.09 |
| 2025/03/11 | 29.15 | -0.7 | -2.35 | 2,144 | 6,136.72 | 922 | 43 | 2,628.55 | 42.83 | 2,650.64 | 43.19 | +22.09 | +239.59 | 2 | 0.09 |
| 2025/03/10 | 29.85 | -0.5 | -1.65 | 1,686 | 5,045.48 | 722 | 42.83 | 2,161.2 | 42.83 | 2,166.7 | 42.94 | +5.5 | +76.11 | 1 | 0.06 |
| 2025/03/07 | 30.35 | +1.15 | +3.94 | 2,376 | 7,142.52 | 732 | 30.81 | 2,190.63 | 30.67 | 2,209.07 | 30.93 | +18.45 | +251.98 | 0 | 0 |
| 2025/03/06 | 29.2 | -0.55 | -1.85 | 1,032 | 3,036.47 | 203 | 19.67 | 601.01 | 19.79 | 598 | 19.69 | -3.01 | -148.28 | 0 | 0 |
| 2025/03/05 | 29.75 | +0.35 | +1.19 | 924 | 2,728.79 | 291 | 31.48 | 856.72 | 31.4 | 858.2 | 31.45 | +1.48 | +50.86 | 3 | 0.32 |
| 2025/03/04 | 29.4 | -0.1 | -0.34 | 1,976 | 5,684.95 | 754 | 38.16 | 2,163.24 | 38.05 | 2,171.3 | 38.19 | +8.06 | +106.96 | 0 | 0 |
| 2025/03/03 | 29.5 | -0.65 | -2.16 | 1,457 | 4,312.05 | 276 | 18.95 | 818.11 | 18.97 | 818.83 | 18.99 | +0.72 | +26.09 | 0 | 0 |
| 2025/02/27 | 30.15 | -0.45 | -1.47 | 988 | 3,004.33 | 262 | 26.52 | 800.94 | 26.66 | 799.33 | 26.61 | -1.61 | -61.45 | 0 | 0 |
| 2025/02/26 | 30.6 | +0.15 | +0.49 | 832 | 2,526.85 | 279 | 33.55 | 846.58 | 33.5 | 848.37 | 33.57 | +1.78 | +63.98 | 3 | 0.36 |
| 2025/02/25 | 30.45 | -0.75 | -2.4 | 1,286 | 3,943.61 | 242 | 18.83 | 743.14 | 18.84 | 744.28 | 18.87 | +1.14 | +47.11 | 0 | 0 |
| 2025/02/24 | 31.2 | -0.3 | -0.95 | 939 | 2,933.93 | 173 | 18.42 | 539.83 | 18.4 | 540.59 | 18.43 | +0.76 | +43.93 | 1 | 0.11 |
| 2025/02/21 | 31.5 | +0.2 | +0.64 | 1,106 | 3,463.01 | 421 | 38.07 | 1,317.03 | 38.03 | 1,320.01 | 38.12 | +2.98 | +70.9 | 5 | 0.45 |
| 2025/02/20 | 31.3 | +0.15 | +0.48 | 2,697 | 8,560.16 | 1,091 | 40.45 | 3,463.91 | 40.47 | 3,459.61 | 40.42 | -4.3 | -39.46 | 1 | 0.04 |
| 2025/02/19 | 31.15 | +0.5 | +1.63 | 1,736 | 5,401.1 | 335 | 19.29 | 1,038.89 | 19.23 | 1,041.88 | 19.29 | +2.98 | +89.1 | 1 | 0.06 |
| 2025/02/18 | 30.65 | +0.25 | +0.82 | 1,334 | 4,067.84 | 310 | 23.24 | 944.27 | 23.21 | 945.12 | 23.23 | +0.85 | +27.42 | 0 | 0 |
| 2025/02/17 | 30.4 | +0.4 | +1.33 | 930 | 2,820.88 | 260 | 27.94 | 787.78 | 27.93 | 788.58 | 27.95 | +0.79 | +30.38 | 1 | 0.11 |
| 2025/02/14 | 30 | +0.1 | +0.33 | 1,160 | 3,474.66 | 306 | 26.38 | 915.53 | 26.35 | 916.57 | 26.38 | +1.03 | +33.82 | 0 | 0 |
| 2025/02/13 | 29.9 | +0.5 | +1.7 | 1,181 | 3,522 | 353 | 29.89 | 1,052.37 | 29.88 | 1,052.91 | 29.9 | +0.55 | +15.44 | 0 | 0 |
| 2025/02/12 | 29.4 | -0.4 | -1.34 | 2,600 | 7,728.2 | 641 | 24.65 | 1,913.7 | 24.76 | 1,911.96 | 24.74 | -1.74 | -27.15 | 0 | 0 |
| 2025/02/11 | 29.8 | -2.15 | -6.73 | 6,227 | 18,799.17 | 1,083 | 17.39 | 3,279.29 | 17.44 | 3,284.18 | 17.47 | +4.89 | +45.15 | 0 | 0 |
| 2025/02/10 | 31.95 | -0.3 | -0.93 | 1,438 | 4,598.97 | 592 | 41.17 | 1,894.86 | 41.2 | 1,893.62 | 41.17 | -1.23 | -20.78 | 0 | 0 |
| 2025/02/07 | 32.25 | +0.5 | +1.57 | 2,107 | 6,796.84 | 652 | 30.95 | 2,097.95 | 30.87 | 2,103.77 | 30.95 | +5.82 | +89.19 | 0 | 0 |
| 2025/02/06 | 31.75 | +0.55 | +1.76 | 1,374 | 4,374.85 | 482 | 35.08 | 1,531.78 | 35.01 | 1,534.05 | 35.07 | +2.27 | +46.99 | 3 | 0.22 |
| 2025/02/05 | 31.2 | +0.5 | +1.63 | 984 | 3,075.85 | 321 | 32.62 | 1,002.58 | 32.6 | 1,003.13 | 32.61 | +0.56 | +17.45 | 0 | 0 |
| 2025/02/04 | 30.7 | +0.35 | +1.15 | 1,167 | 3,563.3 | 523 | 44.82 | 1,596.3 | 44.8 | 1,599.27 | 44.88 | +2.97 | +56.79 | 0 | 0 |
| 2025/02/03 | 30.35 | -0.8 | -2.57 | 2,252 | 6,810.52 | 872 | 38.71 | 2,634.88 | 38.69 | 2,636.2 | 38.71 | +1.32 | +15.14 | 1 | 0.04 |
| 2025/01/22 | 31.15 | -0.15 | -0.48 | 1,889 | 5,891.56 | 649 | 34.36 | 2,024.2 | 34.36 | 2,028.38 | 34.43 | +4.17 | +64.33 | 10 | 0.53 |
| 2025/01/21 | 31.3 | -0.3 | -0.95 | 1,674 | 5,276.03 | 551 | 32.91 | 1,736.7 | 32.92 | 1,740.62 | 32.99 | +3.92 | +71.14 | 1 | 0.06 |
| 2025/01/20 | 31.6 | -0.5 | -1.56 | 2,596 | 8,215.98 | 1,107 | 42.64 | 3,499.79 | 42.6 | 3,507.19 | 42.69 | +7.4 | +66.85 | 1 | 0.04 |
| 2025/01/17 | 32.1 | +0.4 | +1.26 | 5,016 | 16,090.26 | 2,463 | 49.1 | 7,898.4 | 49.09 | 7,903.44 | 49.12 | +5.04 | +20.46 | 2 | 0.04 |
| 2025/01/16 | 31.7 | +1.05 | +3.43 | 1,740 | 5,472.68 | 495 | 28.45 | 1,549.43 | 28.31 | 1,558.84 | 28.48 | +9.4 | +190 | 2 | 0.11 |
| 2025/01/15 | 30.65 | -0.15 | -0.49 | 834 | 2,570.71 | 313 | 37.52 | 963.25 | 37.47 | 964.96 | 37.54 | +1.71 | +54.63 | 0 | 0 |
| 2025/01/14 | 30.8 | +0.7 | +2.33 | 1,297 | 3,955.03 | 493 | 38.01 | 1,499.87 | 37.92 | 1,502.97 | 38 | +3.1 | +62.98 | 0 | 0 |
| 2025/01/13 | 30.1 | -0.1 | -0.33 | 2,358 | 7,050.92 | 1,037 | 43.98 | 3,094.32 | 43.89 | 3,103.8 | 44.02 | +9.48 | +91.47 | 0 | 0 |
| 2025/01/10 | 30.2 | -0.05 | -0.17 | 1,646 | 4,986.88 | 403 | 24.49 | 1,220.82 | 24.48 | 1,222.14 | 24.51 | +1.32 | +32.88 | 0 | 0 |
| 2025/01/09 | 30.25 | -0.9 | -2.89 | 2,372 | 7,241.71 | 523 | 22.04 | 1,601.47 | 22.11 | 1,600.62 | 22.1 | -0.85 | -16.35 | 0 | 0 |
| 2025/01/08 | 31.15 | -0.15 | -0.48 | 1,613 | 4,992.72 | 611 | 37.87 | 1,887.2 | 37.8 | 1,893.51 | 37.93 | +6.3 | +103.19 | 0 | 0 |
| 2025/01/07 | 31.3 | -0.55 | -1.73 | 1,460 | 4,629.62 | 557 | 38.15 | 1,772.38 | 38.28 | 1,769.5 | 38.22 | -2.88 | -51.8 | 0 | 0 |
| 2025/01/06 | 31.85 | +0.2 | +0.63 | 1,771 | 5,617.01 | 836 | 47.2 | 2,650.24 | 47.18 | 2,655.66 | 47.28 | +5.42 | +64.83 | 0 | 0 |
| 2025/01/03 | 31.65 | +0 | +0 | 4,840 | 15,709.5 | 2,469 | 51.01 | 8,009.25 | 50.98 | 8,018.98 | 51.05 | +9.73 | +39.43 | 0 | 0 |
| 2025/01/02 | 31.65 | -0.3 | -0.94 | 1,546 | 4,922.54 | 543 | 35.12 | 1,729.92 | 35.14 | 1,730.97 | 35.16 | +1.05 | +19.34 | 0 | 0 |
| 2024/12/31 | 31.95 | -0.25 | -0.78 | 1,872 | 5,964.33 | 505 | 26.97 | 1,609.47 | 26.98 | 1,613.91 | 27.06 | +4.45 | +88.02 | 1 | 0.05 |
| 2024/12/30 | 32.2 | -0.55 | -1.68 | 1,759 | 5,706.41 | 566 | 32.17 | 1,837.83 | 32.21 | 1,840.06 | 32.25 | +2.23 | +39.4 | 7 | 0.4 |
| 2024/12/27 | 32.75 | -0.4 | -1.21 | 9,826 | 32,877.79 | 4,860 | 49.46 | 16,276.21 | 49.51 | 16,260.78 | 49.46 | -15.43 | -31.74 | 5 | 0.05 |
| 2024/12/26 | 33.15 | +0.35 | +1.07 | 3,778 | 12,521.31 | 1,656 | 43.84 | 5,487.73 | 43.83 | 5,490.15 | 43.85 | +2.41 | +14.55 | 0 | 0 |
| 2024/12/25 | 32.8 | +0.2 | +0.61 | 2,966 | 9,631.62 | 1,280 | 43.16 | 4,154.15 | 43.13 | 4,163.55 | 43.23 | +9.4 | +73.44 | 11 | 0.37 |
| 2024/12/24 | 32.6 | +1.05 | +3.33 | 7,747 | 25,388.69 | 3,446 | 44.48 | 11,287.05 | 44.46 | 11,284.51 | 44.45 | -2.53 | -7.34 | 6 | 0.08 |
| 2024/12/23 | 31.55 | +0.55 | +1.77 | 2,810 | 8,831.06 | 520 | 18.5 | 1,634.04 | 18.5 | 1,637.35 | 18.54 | +3.31 | +63.56 | 0 | 0 |
| 2024/12/20 | 31 | +0.05 | +0.16 | 3,357 | 10,394.61 | 907 | 27.02 | 2,808.91 | 27.02 | 2,809.51 | 27.03 | +0.6 | +6.62 | 1 | 0.03 |
| 2024/12/19 | 30.95 | +0.05 | +0.16 | 2,740 | 8,356.24 | 855 | 31.2 | 2,596.95 | 31.08 | 2,612.91 | 31.27 | +15.96 | +186.73 | 4 | 0.15 |
| 2024/12/18 | 30.9 | -0.25 | -0.8 | 2,027 | 6,256.84 | 524 | 25.85 | 1,618.49 | 25.87 | 1,618.3 | 25.86 | -0.2 | -3.82 | 0 | 0 |
| 2024/12/17 | 31.15 | +0.55 | +1.8 | 3,775 | 11,671.49 | 662 | 17.54 | 2,041.96 | 17.5 | 2,051.78 | 17.58 | +9.82 | +148.34 | 0 | 0 |
| 2024/12/16 | 30.6 | -0.7 | -2.24 | 4,004 | 12,405.1 | 1,025 | 25.6 | 3,175.17 | 25.6 | 3,181.5 | 25.65 | +6.33 | +61.76 | 1 | 0.02 |
| 2024/12/13 | 31.3 | -0.75 | -2.34 | 4,128 | 12,954.48 | 1,317 | 31.91 | 4,129.36 | 31.88 | 4,139.97 | 31.96 | +10.6 | +80.49 | 1 | 0.02 |
| 2024/12/12 | 32.05 | -0.35 | -1.08 | 4,187 | 13,556.18 | 1,634 | 39.02 | 5,292.49 | 39.04 | 5,300.77 | 39.1 | +8.29 | +50.7 | 3 | 0.07 |
| 2024/12/11 | 32.4 | +0.2 | +0.62 | 4,691 | 15,226.85 | 1,190 | 25.37 | 3,849.96 | 25.28 | 3,868.2 | 25.4 | +18.25 | +153.32 | 4 | 0.09 |
| 2024/12/10 | 32.2 | -0.3 | -0.92 | 2,852 | 9,229.36 | 1,025 | 35.95 | 3,316.2 | 35.93 | 3,324.21 | 36.02 | +8.02 | +78.2 | 2 | 0.07 |
| 2024/12/09 | 32.5 | -2.2 | -6.34 | 8,278 | 27,276.68 | 2,994 | 36.17 | 9,848.16 | 36.1 | 9,905.44 | 36.31 | +57.28 | +191.33 | 4 | 0.05 |
| 2024/12/06 | 34.7 | -0.7 | -1.98 | 5,164 | 18,209.72 | 1,973 | 38.21 | 6,977.27 | 38.32 | 6,974.96 | 38.3 | -2.31 | -11.68 | 0 | 0 |
| 2024/12/05 | 35.4 | -0.05 | -0.14 | 4,049 | 14,415.41 | 1,532 | 37.83 | 5,454.4 | 37.84 | 5,462.4 | 37.89 | +8 | +52.19 | 1 | 0.02 |
| 2024/12/04 | 35.45 | +0.2 | +0.57 | 3,860 | 13,734.02 | 1,332 | 34.5 | 4,734.06 | 34.47 | 4,749.71 | 34.58 | +15.65 | +117.53 | 9 | 0.23 |
| 2024/12/03 | 35.25 | +0.3 | +0.86 | 4,731 | 16,774.58 | 1,471 | 31.09 | 5,221.21 | 31.13 | 5,231.52 | 31.19 | +10.31 | +70.09 | 0 | 0 |
| 2024/12/02 | 34.95 | -1.85 | -5.03 | 5,793 | 20,591.62 | 1,460 | 25.2 | 5,209.36 | 25.3 | 5,233.19 | 25.41 | +23.84 | +163.25 | 2 | 0.03 |
| 2024/11/29 | 36.8 | +0.3 | +0.82 | 3,864 | 14,206.37 | 1,532 | 39.65 | 5,454.4 | 38.39 | 5,462.4 | 38.45 | +8 | +52.19 | 6 | 0.16 |
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。
