2495
22.05
TWD-0.50 (-2.22%)
2025.07.04收盤
普安－現股當沖
普安最新現股當沖狀況
整理普安最新(2025/07/04) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的17.48%。當日現股當沖之總損益為+7,300元、每張平均損益則為+61元。
開盤價
22.6
收盤價
22.05
當日範圍
22 - 22.8
成交張數
681
開盤價(昨)
22.45
收盤價(昨)
22.55
昨日範圍
22.45 - 22.7
成交張數(昨)
420
成交金額
1516.17萬
成交金額(昨)
949.26萬
52週範圍
20.2 - 39.05
發行股數
3億
市值
60億
現股當沖－歷史逐日資訊
開盤價
22.6
收盤價
22.05
成交張數
681
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(%) | ||||||
| 2025/07/04 | 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 |
| 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 |
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。
