2495
20.4
TWD-0.50 (-2.39%)
2025.08.20收盤
普安－現股當沖
普安最新現股當沖狀況
整理普安最新(2025/08/20) 當沖狀況。整體成交張數為176張，佔整體市場成交張數的21.2%。當日現股當沖之總損益為+1.03萬元、每張平均損益則為+59元。
開盤價
21
收盤價
20.4
當日範圍
20.2 - 21
成交張數
830
開盤價(昨)
20.9
收盤價(昨)
20.9
昨日範圍
20.85 - 21.15
成交張數(昨)
805
成交金額
1700.84萬
成交金額(昨)
1691.28萬
52週範圍
20.2 - 39.05
發行股數
3億
市值
56億
現股當沖－歷史逐日資訊
開盤價
21
收盤價
20.4
成交張數
830
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(%) | ||||||
| 2025/08/20 | 20.4 | -0.5 | -2.39 | 830 | 1,700.9 | 176 | 21.2 | 360.48 | 21.19 | 361.51 | 21.25 | +1.03 | +58.81 | 0 | 0 |
| 2025/08/19 | 20.9 | +0.05 | +0.24 | 805 | 1,692.21 | 193 | 23.96 | 405.12 | 23.94 | 405.82 | 23.98 | +0.7 | +36.27 | 0 | 0 |
| 2025/08/18 | 20.85 | +0.2 | +0.97 | 759 | 1,586.97 | 98 | 12.91 | 204.32 | 12.88 | 205.03 | 12.92 | +0.71 | +72.45 | 0 | 0 |
| 2025/08/15 | 20.65 | +0 | +0 | 736 | 1,520.94 | 216 | 29.34 | 446.96 | 29.39 | 445.51 | 29.29 | -1.46 | -67.36 | 0 | 0 |
| 2025/08/14 | 20.65 | +0 | +0 | 458 | 950.12 | 139 | 30.33 | 288.42 | 30.36 | 288.52 | 30.37 | +0.1 | +7.55 | 0 | 0 |
| 2025/08/13 | 20.65 | +0.05 | +0.24 | 706 | 1,465.49 | 242 | 34.29 | 502.82 | 34.31 | 503.67 | 34.37 | +0.85 | +35.12 | 0 | 0 |
| 2025/08/12 | 20.6 | -0.15 | -0.72 | 511 | 1,054.16 | 82 | 16.06 | 169.62 | 16.09 | 169.34 | 16.06 | -0.28 | -34.76 | 0 | 0 |
| 2025/08/11 | 20.75 | -0.2 | -0.95 | 1,067 | 2,197.23 | 235 | 22.02 | 482.68 | 21.97 | 484.96 | 22.07 | +2.28 | +97.02 | 0 | 0 |
| 2025/08/08 | 20.95 | -1 | -4.56 | 3,044 | 6,426.62 | 620 | 20.37 | 1,313.09 | 20.43 | 1,314.27 | 20.45 | +1.18 | +18.95 | 1 | 0.03 |
| 2025/08/07 | 21.95 | -0.25 | -1.13 | 381 | 840.97 | 62 | 16.26 | 136.87 | 16.28 | 137.41 | 16.34 | +0.54 | +87.1 | 1 | 0.26 |
| 2025/08/06 | 22.2 | -0.1 | -0.45 | 297 | 660.06 | 57 | 19.22 | 127.04 | 19.25 | 127.02 | 19.24 | -0.02 | -3.51 | 0 | 0 |
| 2025/08/05 | 22.3 | +0.05 | +0.22 | 709 | 1,581.82 | 80 | 11.28 | 178.04 | 11.26 | 178.66 | 11.29 | +0.62 | +78.12 | 0 | 0 |
| 2025/08/04 | 22.25 | +0.7 | +3.25 | 907 | 1,987.09 | 177 | 19.51 | 384.52 | 19.35 | 386.51 | 19.45 | +1.99 | +112.43 | 0 | 0 |
| 2025/08/01 | 21.55 | +0.35 | +1.65 | 397 | 845.2 | 128 | 32.21 | 269.84 | 31.93 | 271.27 | 32.1 | +1.44 | +112.11 | 0 | 0 |
| 2025/07/31 | 21.2 | -0.25 | -1.17 | 441 | 936.4 | 59 | 13.37 | 125.5 | 13.4 | 125.32 | 13.38 | -0.17 | -29.66 | 0 | 0 |
| 2025/07/30 | 21.45 | +0.1 | +0.47 | 501 | 1,074.56 | 151 | 30.14 | 323.06 | 30.06 | 323.9 | 30.14 | +0.84 | +55.63 | 0 | 0 |
| 2025/07/29 | 21.35 | -0.3 | -1.39 | 705 | 1,514.93 | 146 | 20.69 | 313.33 | 20.68 | 314.8 | 20.78 | +1.47 | +100.34 | 0 | 0 |
| 2025/07/28 | 21.65 | -0.05 | -0.23 | 396 | 857.93 | 32 | 8.09 | 69.42 | 8.09 | 69.42 | 8.09 | -0.01 | -1.56 | 0 | 0 |
| 2025/07/25 | 21.7 | -1.75 | -2.03 | 1,515 | 3,321.25 | 61 | 4.03 | 134.25 | 4.04 | 133 | 4 | -1.25 | -204.1 | 15 | 0.99 |
| 2025/07/24 | 23.45 | +0.2 | +0.86 | 2,239 | 5,245.39 | 279 | 12.46 | 654.17 | 12.47 | 654.72 | 12.48 | +0.55 | +19.71 | 0 | 0 |
| 2025/07/23 | 23.25 | +0.65 | +2.88 | 597 | 1,380.38 | 50 | 8.38 | 115.14 | 8.34 | 115.62 | 8.38 | +0.47 | +95 | 0 | 0 |
| 2025/07/22 | 22.6 | -0.75 | -3.21 | 930 | 2,127.42 | 70 | 7.53 | 161.26 | 7.58 | 158.56 | 7.45 | -2.71 | -386.43 | 0 | 0 |
| 2025/07/21 | 23.35 | +0.3 | +1.3 | 988 | 2,308.14 | 212 | 21.45 | 493.94 | 21.4 | 495.14 | 21.45 | +1.2 | +56.6 | 0 | 0 |
| 2025/07/18 | 23.05 | -0.05 | -0.22 | 652 | 1,504.09 | 66 | 10.12 | 152.47 | 10.14 | 152.32 | 10.13 | -0.15 | -22.73 | 0 | 0 |
| 2025/07/17 | 23.1 | +0.4 | +1.76 | 942 | 2,170.99 | 118 | 12.53 | 270.94 | 12.48 | 272.25 | 12.54 | +1.31 | +111.44 | 0 | 0 |
| 2025/07/16 | 22.7 | +0.1 | +0.44 | 404 | 921.18 | 94 | 23.26 | 214.2 | 23.25 | 214.06 | 23.24 | -0.14 | -14.89 | 0 | 0 |
| 2025/07/15 | 22.6 | +0.15 | +0.67 | 384 | 869.27 | 60 | 15.61 | 135.75 | 15.62 | 135.57 | 15.6 | -0.18 | -30 | 0 | 0 |
| 2025/07/14 | 22.45 | -0.25 | -1.1 | 278 | 625.1 | 62 | 22.3 | 139.45 | 22.31 | 139.42 | 22.3 | -0.03 | -4.84 | 0 | 0 |
| 2025/07/11 | 22.7 | +0.65 | +2.95 | 616 | 1,391.83 | 88 | 14.3 | 197.97 | 14.22 | 199.28 | 14.32 | +1.31 | +149.43 | 0 | 0 |
| 2025/07/10 | 22.05 | -0.2 | -0.9 | 271 | 598.92 | 44 | 16.25 | 97.34 | 16.25 | 97.42 | 16.27 | +0.07 | +17.05 | 0 | 0 |
| 2025/07/09 | 22.25 | +0.2 | +0.91 | 365 | 807.41 | 60 | 16.45 | 132.66 | 16.43 | 133.03 | 16.48 | +0.36 | +60 | 0 | 0 |
| 2025/07/08 | 22.05 | -0.2 | -0.9 | 445 | 978.69 | 115 | 25.82 | 252.85 | 25.84 | 252.94 | 25.84 | +0.09 | +7.83 | 0 | 0 |
| 2025/07/07 | 22.25 | +0.2 | +0.91 | 441 | 978.61 | 182 | 41.24 | 403.5 | 41.23 | 403.86 | 41.27 | +0.36 | +20.05 | 0 | 0 |
| 2025/07/04 | 22.05 | -0.5 | -2.22 | 681 | 1,515.84 | 119 | 17.48 | 266.01 | 17.55 | 266.75 | 17.6 | +0.73 | +61.34 | 0 | 0 |
| 2025/07/03 | 22.55 | +0.2 | +0.89 | 420 | 950.1 | 93 | 22.12 | 209.94 | 22.1 | 210.26 | 22.13 | +0.32 | +34.41 | 0 | 0 |
| 2025/07/02 | 22.35 | -0.15 | -0.67 | 292 | 653.19 | 38 | 13.03 | 85.05 | 13.02 | 85.38 | 13.07 | +0.33 | +85.53 | 0 | 0 |
| 2025/07/01 | 22.5 | +0.2 | +0.9 | 475 | 1,066.74 | 118 | 24.84 | 264.94 | 24.84 | 264.99 | 24.84 | +0.04 | +3.81 | 0 | 0 |
| 2025/06/30 | 22.3 | -0.4 | -1.76 | 384 | 863.2 | 60 | 15.61 | 134.94 | 15.63 | 135.16 | 15.66 | +0.22 | +36.67 | 0 | 0 |
| 2025/06/27 | 22.7 | +0 | +0 | 609 | 1,385.68 | 187 | 30.7 | 425.44 | 30.7 | 426.56 | 30.78 | +1.11 | +59.36 | 0 | 0 |
| 2025/06/26 | 22.7 | +0.1 | +0.44 | 545 | 1,241.33 | 65 | 11.93 | 147.79 | 11.91 | 148.19 | 11.94 | +0.4 | +60.77 | 1 | 0.18 |
| 2025/06/25 | 22.6 | +0.1 | +0.44 | 406 | 918.33 | 3 | 0.74 | 4.21 | 0.46 | 4.23 | 0.46 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/24 | 22.5 | +0.7 | +3.21 | 805 | 1,812.68 | 132 | 16.4 | 296.93 | 16.38 | 296.97 | 16.38 | +0.04 | +3.03 | 0 | 0 |
| 2025/06/23 | 21.8 | -0.35 | -1.58 | 711 | 1,545.64 | 252 | 35.44 | 547.52 | 35.42 | 546.45 | 35.35 | -1.07 | -42.66 | 0 | 0 |
| 2025/06/20 | 22.15 | -0.05 | -0.23 | 3,284 | 7,260.48 | 313 | 9.53 | 688.39 | 9.48 | 689.65 | 9.5 | +1.26 | +40.42 | 0 | 0 |
| 2025/06/19 | 22.2 | -0.55 | -2.42 | 869 | 1,933.28 | 188 | 21.62 | 417.85 | 21.61 | 419.98 | 21.72 | +2.13 | +113.3 | 0 | 0 |
| 2025/06/18 | 22.75 | +0.25 | +1.11 | 494 | 1,126.57 | 106 | 21.46 | 241.28 | 21.42 | 241.5 | 21.44 | +0.23 | +21.23 | 0 | 0 |
| 2025/06/17 | 22.5 | +0 | +0 | 513 | 1,157.77 | 182 | 35.46 | 410.45 | 35.45 | 411.07 | 35.51 | +0.62 | +34.07 | 0 | 0 |
| 2025/06/16 | 22.5 | +0.15 | +0.67 | 1,034 | 2,289.85 | 336 | 32.49 | 742.84 | 32.44 | 747.98 | 32.66 | +5.14 | +153.12 | 0 | 0 |
| 2025/06/13 | 22.35 | -0.7 | -3.04 | 1,102 | 2,494.3 | 143 | 12.97 | 323.84 | 12.98 | 324.81 | 13.02 | +0.96 | +67.48 | 0 | 0 |
| 2025/06/12 | 23.05 | +0.3 | +1.32 | 951 | 2,179.42 | 239 | 25.14 | 544.69 | 24.99 | 548.93 | 25.19 | +4.25 | +177.62 | 0 | 0 |
| 2025/06/11 | 22.75 | -0.7 | -2.99 | 2,017 | 4,578.17 | 564 | 27.96 | 1,280.76 | 27.98 | 1,281.69 | 28 | +0.93 | +16.49 | 0 | 0 |
| 2025/06/10 | 23.45 | +0.4 | +1.74 | 764 | 1,790.02 | 123 | 16.1 | 287.42 | 16.06 | 288.04 | 16.09 | +0.61 | +50 | 3 | 0.39 |
| 2025/06/09 | 23.05 | -0.25 | -1.07 | 759 | 1,745.92 | 149 | 19.62 | 342.72 | 19.63 | 343.5 | 19.67 | +0.79 | +52.68 | 0 | 0 |
| 2025/06/06 | 23.3 | +0.25 | +1.08 | 591 | 1,377.06 | 121 | 20.47 | 281.6 | 20.45 | 281.93 | 20.47 | +0.34 | +27.69 | 0 | 0 |
| 2025/06/05 | 23.05 | -0.4 | -1.71 | 937 | 2,183.79 | 233 | 24.87 | 543.73 | 24.9 | 544.65 | 24.94 | +0.93 | +39.7 | 0 | 0 |
| 2025/06/04 | 23.45 | +0.6 | +2.63 | 910 | 2,126.07 | 167 | 18.35 | 388.73 | 18.28 | 390.35 | 18.36 | +1.62 | +97.01 | 0 | 0 |
| 2025/06/03 | 22.85 | -0.15 | -0.65 | 899 | 2,065.52 | 260 | 28.92 | 598.17 | 28.96 | 597.19 | 28.91 | -0.98 | -37.88 | 1 | 0.11 |
| 2025/06/02 | 23 | -0.65 | -2.75 | 764 | 1,760.67 | 210 | 27.5 | 483.81 | 27.48 | 485.38 | 27.57 | +1.57 | +74.76 | 0 | 0 |
| 2025/05/29 | 23.65 | -0.25 | -1.05 | 805 | 1,914.88 | 166 | 20.61 | 396.06 | 20.68 | 395.25 | 20.64 | -0.81 | -49.1 | 0 | 0 |
| 2025/05/28 | 23.9 | -0.4 | -1.65 | 835 | 2,017.49 | 139 | 16.65 | 338.24 | 16.77 | 336.67 | 16.69 | -1.56 | -112.59 | 0 | 0 |
| 2025/05/27 | 24.3 | -0.55 | -2.21 | 1,305 | 3,206.98 | 320 | 24.53 | 786.83 | 24.53 | 789.18 | 24.61 | +2.35 | +73.44 | 0 | 0 |
| 2025/05/26 | 24.85 | -0.45 | -1.78 | 940 | 2,353.02 | 202 | 21.48 | 505.91 | 21.5 | 504.86 | 21.46 | -1.05 | -52.23 | 0 | 0 |
| 2025/05/23 | 25.3 | +0.25 | +1 | 1,791 | 4,559.66 | 664 | 37.08 | 1,690.98 | 37.09 | 1,689.81 | 37.06 | -1.18 | -17.7 | 45 | 2.51 |
| 2025/05/22 | 25.05 | -0.4 | -1.57 | 7,387 | 19,051.38 | 3,165 | 42.84 | 8,156.76 | 42.81 | 8,133.26 | 42.69 | -23.5 | -74.25 | 5 | 0.07 |
| 2025/05/21 | 25.45 | +1.05 | +4.3 | 3,411 | 8,700.74 | 1,313 | 38.49 | 3,336.45 | 38.35 | 3,371.8 | 38.75 | +35.34 | +269.15 | 0 | 0 |
| 2025/05/20 | 24.4 | +0.05 | +0.21 | 729 | 1,787.3 | 103 | 14.14 | 252.65 | 14.14 | 252.91 | 14.15 | +0.27 | +25.73 | 1 | 0.14 |
| 2025/05/19 | 24.35 | -0.45 | -1.81 | 708 | 1,730.77 | 129 | 18.22 | 316.05 | 18.26 | 315.64 | 18.24 | -0.41 | -31.78 | 0 | 0 |
| 2025/05/16 | 24.8 | -0.05 | -0.2 | 688 | 1,712.17 | 78 | 11.33 | 194.12 | 11.34 | 194.12 | 11.34 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 24.85 | -0.2 | -0.8 | 639 | 1,593.68 | 108 | 16.91 | 269.47 | 16.91 | 269.58 | 16.92 | +0.11 | +10.19 | 0 | 0 |
| 2025/05/14 | 25.05 | +0.15 | +0.6 | 785 | 1,964.07 | 187 | 23.83 | 467.73 | 23.81 | 467.7 | 23.81 | -0.03 | -1.6 | 0 | 0 |
| 2025/05/13 | 24.9 | +0.2 | +0.81 | 1,313 | 3,278.87 | 340 | 25.89 | 849.64 | 25.91 | 849.02 | 25.89 | -0.61 | -18.09 | 0 | 0 |
| 2025/05/12 | 24.7 | +0.55 | +2.28 | 751 | 1,853.27 | 163 | 21.72 | 401.98 | 21.69 | 402.3 | 21.71 | +0.32 | +19.63 | 0 | 0 |
| 2025/05/09 | 24.15 | -0.2 | -0.82 | 629 | 1,517.94 | 174 | 27.68 | 420.26 | 27.69 | 421.24 | 27.75 | +0.97 | +56.03 | 0 | 0 |
| 2025/05/08 | 24.35 | +0.25 | +1.04 | 670 | 1,632.71 | 165 | 24.62 | 401.64 | 24.6 | 402.05 | 24.62 | +0.4 | +24.24 | 0 | 0 |
| 2025/05/07 | 24.1 | +0.25 | +1.05 | 799 | 1,908.3 | 254 | 31.8 | 606.02 | 31.76 | 607.49 | 31.83 | +1.46 | +57.48 | 0 | 0 |
| 2025/05/06 | 23.85 | +0.5 | +2.14 | 787 | 1,867.97 | 248 | 31.51 | 587.02 | 31.43 | 589.01 | 31.53 | +1.99 | +80.24 | 0 | 0 |
| 2025/05/05 | 23.35 | -1.35 | -5.47 | 1,886 | 4,472.39 | 675 | 35.79 | 1,597.01 | 35.71 | 1,606.48 | 35.92 | +9.47 | +140.3 | 0 | 0 |
| 2025/05/02 | 24.7 | +0 | +0 | 1,404 | 3,495.96 | 274 | 19.52 | 682.68 | 19.53 | 681.94 | 19.51 | -0.74 | -27.01 | 1 | 0.07 |
| 2025/04/30 | 24.7 | -1.8 | -6.79 | 6,515 | 16,473.69 | 1,856 | 28.49 | 4,712.76 | 28.61 | 4,707.87 | 28.58 | -4.88 | -26.32 | 3 | 0.05 |
| 2025/04/29 | 26.5 | +2.4 | +9.96 | 4,988 | 12,721.69 | 2,538 | 50.88 | 6,379.46 | 50.15 | 6,553.34 | 51.51 | +173.88 | +685.11 | 7 | 0.14 |
| 2025/04/28 | 24.1 | +0.3 | +1.26 | 1,055 | 2,539.12 | 204 | 19.33 | 490.01 | 19.3 | 490.66 | 19.32 | +0.65 | +31.86 | 0 | 0 |
| 2025/04/25 | 23.8 | +0.35 | +1.49 | 985 | 2,349.8 | 157 | 15.95 | 375.5 | 15.98 | 375.06 | 15.96 | -0.45 | -28.34 | 0 | 0 |
| 2025/04/24 | 23.45 | +0.15 | +0.64 | 587 | 1,371.18 | 138 | 23.51 | 321.75 | 23.47 | 323.1 | 23.56 | +1.34 | +97.46 | 0 | 0 |
| 2025/04/23 | 23.3 | +1.05 | +4.72 | 691 | 1,599.63 | 118 | 17.07 | 272.19 | 17.02 | 273.47 | 17.1 | +1.28 | +108.9 | 0 | 0 |
| 2025/04/22 | 22.25 | -0.2 | -0.89 | 490 | 1,097.78 | 175 | 35.7 | 391.31 | 35.65 | 392.85 | 35.79 | +1.53 | +87.71 | 0 | 0 |
| 2025/04/21 | 22.45 | -1 | -4.26 | 839 | 1,904.87 | 267 | 31.83 | 606.22 | 31.82 | 609.06 | 31.97 | +2.84 | +106.37 | 0 | 0 |
| 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 |
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。
