6129
20.9
TWD+0.00 (0.00%)
2024.09.18收盤
普誠－現股當沖
普誠最新現股當沖狀況
整理普誠最新(2024/09/18) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的9.96%。當日現股當沖之總損益為+1,350元、每張平均損益則為+50元。
開盤價
20.95
收盤價
20.9
當日範圍
20.9 - 21.15
成交張數
271
開盤價(昨)
20.65
收盤價(昨)
20.9
昨日範圍
20.6 - 20.9
成交張數(昨)
196
成交金額
569.42萬
成交金額(昨)
407.93萬
52週範圍
19.85 - 32
發行股數
2億
市值
38億
現股當沖－歷史逐日資訊
開盤價
20.95
收盤價
20.9
成交張數
271
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(%) | ||||||
| 09/18 | 20.9 | +0 | +0 | 271 | 569.41 | 27 | 9.96 | 56.59 | 9.94 | 56.73 | 9.96 | +0.14 | +50 | 0 | 0 |
| 09/16 | 20.9 | +0.4 | +1.95 | 196 | 407.93 | 25 | 12.76 | 52.04 | 12.76 | 52.15 | 12.78 | +0.1 | +42 | 0 | 0 |
| 09/13 | 20.5 | +0 | +0 | 306 | 627.3 | 17 | 5.56 | 34.77 | 5.54 | 34.92 | 5.57 | +0.15 | +91.18 | 0 | 0 |
| 09/12 | 20.5 | +0.45 | +2.24 | 300 | 615.55 | 24 | 8 | 49.26 | 8 | 49.34 | 8.02 | +0.09 | +37.5 | 0 | 0 |
| 09/11 | 20.05 | -0.3 | -1.47 | 216 | 438.12 | 12 | 5.56 | 24.24 | 5.53 | 24.5 | 5.59 | +0.27 | +220.83 | 0 | 0 |
| 09/10 | 20.35 | -0.65 | -3.1 | 321 | 660.64 | 22 | 6.85 | 45.88 | 6.94 | 45.91 | 6.95 | +0.03 | +13.64 | 0 | 0 |
| 09/09 | 21 | +0 | +0 | 189 | 393.72 | 32 | 16.93 | 66.23 | 16.82 | 66.5 | 16.89 | +0.27 | +84.38 | 0 | 0 |
| 09/06 | 21 | -0.05 | -0.24 | 150 | 314.94 | 31 | 20.67 | 65.17 | 20.69 | 65.2 | 20.7 | +0.03 | +8.06 | 0 | 0 |
| 09/05 | 21.05 | -0.1 | -0.47 | 165 | 351.43 | 29 | 17.58 | 61.62 | 17.54 | 61.95 | 17.63 | +0.32 | +110.34 | 0 | 0 |
| 09/04 | 21.15 | -1.1 | -4.94 | 384 | 821.18 | 61 | 15.89 | 130.41 | 15.88 | 131.59 | 16.02 | +1.18 | +193.44 | 0 | 0 |
| 09/03 | 22.25 | -0.4 | -1.77 | 235 | 526.98 | 29 | 12.34 | 64.92 | 12.32 | 65.16 | 12.36 | +0.23 | +81.03 | 0 | 0 |
| 09/02 | 22.65 | -0.2 | -0.88 | 313 | 710.82 | 55 | 17.57 | 124.67 | 17.54 | 125.27 | 17.62 | +0.59 | +108.18 | 0 | 0 |
| 08/30 | 22.85 | +0.1 | +0.44 | 248 | 566.33 | 32 | 12.9 | 73.11 | 12.91 | 73.19 | 12.92 | +0.08 | +25 | 0 | 0 |
| 08/29 | 22.75 | +0 | +0 | 189 | 429.45 | 20 | 10.58 | 45.38 | 10.57 | 45.61 | 10.62 | +0.23 | +117.5 | 0 | 0 |
| 08/28 | 22.75 | +0.2 | +0.89 | 261 | 591.18 | 18 | 6.9 | 40.71 | 6.89 | 40.92 | 6.92 | +0.21 | +116.67 | 0 | 0 |
| 08/27 | 22.55 | -0.05 | -0.22 | 232 | 523.99 | 9 | 3.88 | 20.3 | 3.87 | 20.3 | 3.87 | +0 | +0 | 0 | 0 |
| 08/26 | 22.6 | +0 | +0 | 263 | 597.25 | 22 | 8.37 | 50.01 | 8.37 | 50.17 | 8.4 | +0.17 | +75 | 0 | 0 |
| 08/23 | 22.6 | -0.4 | -1.74 | 353 | 797.66 | 70 | 19.83 | 158.01 | 19.81 | 158.62 | 19.89 | +0.6 | +86.43 | 0 | 0 |
| 08/22 | 23 | +0.1 | +0.44 | 778 | 1,767.88 | 269 | 34.58 | 611.81 | 34.61 | 611.96 | 34.62 | +0.15 | +5.58 | 0 | 0 |
| 08/21 | 22.9 | +0.95 | +4.33 | 1,912 | 4,385.09 | 703 | 36.77 | 1,609.57 | 36.71 | 1,615.03 | 36.83 | +5.46 | +77.67 | 1 | 0.05 |
| 08/20 | 21.95 | +0.45 | +2.09 | 407 | 889.42 | 98 | 24.08 | 213.79 | 24.04 | 214.37 | 24.1 | +0.57 | +58.67 | 0 | 0 |
| 08/19 | 21.5 | +0.3 | +1.42 | 330 | 706.91 | 59 | 17.88 | 125.52 | 17.76 | 126.56 | 17.9 | +1.03 | +175.42 | 0 | 0 |
| 08/16 | 21.2 | +0.05 | +0.24 | 341 | 729.42 | 68 | 19.94 | 145.3 | 19.92 | 145.58 | 19.96 | +0.28 | +41.18 | 0 | 0 |
| 08/15 | 21.15 | +0.25 | +1.2 | 291 | 615.49 | 34 | 11.68 | 71.67 | 11.65 | 71.88 | 11.68 | +0.2 | +60.29 | 0 | 0 |
| 08/14 | 20.9 | +0.05 | +0.24 | 332 | 699.28 | 52 | 15.66 | 109.56 | 15.67 | 109.44 | 15.65 | -0.12 | -24.04 | 0 | 0 |
| 08/13 | 20.85 | +0 | +0 | 247 | 514.15 | 69 | 27.94 | 143.38 | 27.89 | 143.75 | 27.96 | +0.37 | +53.62 | 0 | 0 |
| 08/12 | 20.85 | -0.05 | -0.24 | 413 | 865.72 | 72 | 17.43 | 150.9 | 17.43 | 151.01 | 17.44 | +0.11 | +15.28 | 0 | 0 |
| 08/09 | 20.9 | -0.05 | -0.24 | 482 | 1,016.22 | 126 | 26.14 | 266.42 | 26.22 | 265.5 | 26.13 | -0.93 | -73.41 | 0 | 0 |
| 08/08 | 20.95 | -0.15 | -0.71 | 270 | 564.47 | 95 | 35.19 | 198.31 | 35.13 | 198.94 | 35.24 | +0.63 | +66.32 | 0 | 0 |
| 08/07 | 21.1 | +1.25 | +6.3 | 740 | 1,546.6 | 188 | 25.41 | 391.1 | 25.29 | 392.97 | 25.41 | +1.87 | +99.47 | 0 | 0 |
| 08/06 | 19.85 | -0.45 | -2.22 | 1,376 | 2,676.91 | 474 | 34.45 | 918.3 | 34.3 | 931.18 | 34.79 | +12.88 | +271.62 | 0 | 0 |
| 08/05 | 20.3 | -2.25 | -9.98 | 1,137 | 2,327.64 | 99 | 8.71 | 203.76 | 8.75 | 207.78 | 8.93 | +4.01 | +405.56 | 0 | 0 |
| 08/02 | 22.55 | -0.95 | -4.04 | 413 | 944.07 | 69 | 16.71 | 157.92 | 16.73 | 158.61 | 16.8 | +0.69 | +100 | 0 | 0 |
| 08/01 | 23.5 | +0.55 | +2.4 | 280 | 655.09 | 43 | 15.36 | 100.31 | 15.31 | 100.55 | 15.35 | +0.23 | +54.65 | 0 | 0 |
| 07/31 | 22.95 | +0.1 | +0.44 | 208 | 477.8 | 28 | 13.46 | 64.29 | 13.46 | 64.23 | 13.44 | -0.06 | -19.64 | 0 | 0 |
| 07/30 | 22.85 | +0.45 | +2.01 | 428 | 963.12 | 113 | 26.4 | 253.81 | 26.35 | 254.99 | 26.48 | +1.19 | +104.87 | 0 | 0 |
| 07/29 | 22.4 | -0.6 | -2.61 | 685 | 1,553.03 | 52 | 7.59 | 118.77 | 7.65 | 118.08 | 7.6 | -0.69 | -131.73 | 0 | 0 |
| 07/26 | 23 | -1 | -4.17 | 864 | 1,960.94 | 150 | 17.36 | 332.87 | 16.97 | 342.51 | 17.47 | +9.64 | +642.67 | 0 | 0 |
| 07/23 | 24 | -0.1 | -0.41 | 421 | 1,019.65 | 51 | 12.11 | 123.53 | 12.11 | 124.23 | 12.18 | +0.7 | +137.25 | 0 | 0 |
| 07/22 | 24.1 | -0.8 | -3.21 | 823 | 1,988.94 | 145 | 17.62 | 350.73 | 17.63 | 352.05 | 17.7 | +1.31 | +90.69 | 0 | 0 |
| 07/19 | 24.9 | -0.85 | -3.3 | 746 | 1,877.43 | 48 | 6.43 | 121.12 | 6.45 | 120.53 | 6.42 | -0.59 | -123.96 | 0 | 0 |
| 07/18 | 25.75 | -0.8 | -3.01 | 757 | 1,958.06 | 67 | 8.85 | 173.78 | 8.88 | 173.19 | 8.84 | -0.59 | -88.81 | 0 | 0 |
| 07/17 | 26.55 | +0.1 | +0.38 | 895 | 2,359.72 | 119 | 13.3 | 311.73 | 13.21 | 314.5 | 13.33 | +2.77 | +232.77 | 2 | 0.22 |
| 07/16 | 26.45 | -0.05 | -0.19 | 1,500 | 4,010.58 | 245 | 16.33 | 659.46 | 16.44 | 653.82 | 16.3 | -5.63 | -230 | 10 | 0.67 |
| 07/15 | 26.75 | +1.35 | +5.31 | 4,640 | 12,533.88 | 1,621 | 34.94 | 4,387.25 | 35 | 4,368.44 | 34.85 | -18.8 | -116.01 | 0 | 0 |
| 07/12 | 25.4 | +0.05 | +0.2 | 445 | 1,130.69 | 49 | 11.01 | 123.92 | 10.96 | 124.97 | 11.05 | +1.05 | +214.29 | 0 | 0 |
| 07/11 | 25.35 | -0.05 | -0.2 | 480 | 1,218.76 | 58 | 12.08 | 147.63 | 12.11 | 147.44 | 12.1 | -0.19 | -32.76 | 0 | 0 |
| 07/10 | 25.4 | +0.1 | +0.4 | 551 | 1,404.38 | 36 | 6.53 | 91.42 | 6.51 | 91.86 | 6.54 | +0.45 | +125 | 0 | 0 |
| 07/09 | 25.3 | -0.4 | -1.56 | 670 | 1,697.44 | 91 | 13.58 | 229.88 | 13.54 | 231.69 | 13.65 | +1.81 | +198.9 | 0 | 0 |
| 07/08 | 25.7 | -0.5 | -1.91 | 954 | 2,467.89 | 118 | 12.37 | 304.64 | 12.34 | 306.4 | 12.42 | +1.76 | +149.15 | 0 | 0 |
| 07/05 | 26.2 | +0.9 | +3.56 | 1,485 | 3,831.47 | 99 | 6.67 | 254.57 | 6.64 | 256.97 | 6.71 | +2.4 | +241.92 | 1 | 0.07 |
| 07/04 | 25.3 | -0.1 | -0.39 | 475 | 1,206.68 | 66 | 13.89 | 167.94 | 13.92 | 168.03 | 13.92 | +0.09 | +12.88 | 0 | 0 |
| 07/03 | 25.4 | +0.6 | +2.42 | 674 | 1,715.15 | 109 | 16.17 | 277.21 | 16.16 | 278.14 | 16.22 | +0.93 | +84.86 | 0 | 0 |
| 07/02 | 24.8 | -0.25 | -1 | 388 | 963.54 | 58 | 14.95 | 143.99 | 14.94 | 144.33 | 14.98 | +0.34 | +58.62 | 0 | 0 |
| 07/01 | 25.05 | -0.35 | -1.38 | 400 | 1,007.28 | 49 | 12.25 | 123.54 | 12.26 | 123.39 | 12.25 | -0.15 | -30.61 | 0 | 0 |
| 06/28 | 25.4 | +0.7 | +2.83 | 788 | 1,999.57 | 100 | 12.69 | 253.63 | 12.68 | 253.94 | 12.7 | +0.3 | +30.5 | 0 | 0 |
| 06/27 | 24.7 | -0.45 | -1.79 | 460 | 1,146.68 | 78 | 16.96 | 194.74 | 16.98 | 194.41 | 16.95 | -0.32 | -41.03 | 0 | 0 |
| 06/26 | 25.15 | +0.35 | +1.41 | 535 | 1,345.19 | 62 | 11.59 | 155.75 | 11.58 | 156.19 | 11.61 | +0.45 | +71.77 | 0 | 0 |
| 06/25 | 24.8 | +0.15 | +0.61 | 591 | 1,449.67 | 197 | 33.33 | 482.01 | 33.25 | 486.11 | 33.53 | +4.09 | +207.87 | 0 | 0 |
| 06/24 | 24.65 | -0.55 | -2.18 | 1,095 | 2,738.63 | 452 | 41.28 | 1,136.62 | 41.5 | 1,135.84 | 41.47 | -0.78 | -17.15 | 0 | 0 |
| 06/21 | 25.2 | -0.05 | -0.2 | 283 | 711.84 | 21 | 7.42 | 52.84 | 7.42 | 52.82 | 7.42 | -0.01 | -7.14 | 0 | 0 |
| 06/20 | 25.25 | +0.5 | +2.02 | 678 | 1,704.47 | 76 | 11.21 | 190.64 | 11.18 | 191.37 | 11.23 | +0.73 | +96.05 | 0 | 0 |
| 06/19 | 24.75 | -0.35 | -1.39 | 483 | 1,202.63 | 62 | 12.84 | 154.53 | 12.85 | 154.19 | 12.82 | -0.34 | -55.65 | 0 | 0 |
| 06/18 | 25.1 | +0.05 | +0.2 | 434 | 1,091.76 | 33 | 7.6 | 82.86 | 7.59 | 83.41 | 7.64 | +0.54 | +163.64 | 0 | 0 |
| 06/17 | 25.05 | +0 | +0 | 396 | 990.84 | 53 | 13.38 | 132.34 | 13.36 | 133.01 | 13.42 | +0.67 | +125.47 | 0 | 0 |
| 06/14 | 25.05 | +0.5 | +2.04 | 477 | 1,190.25 | 59 | 12.37 | 147.03 | 12.35 | 147.28 | 12.37 | +0.25 | +42.37 | 0 | 0 |
| 06/13 | 24.55 | -0.05 | -0.2 | 405 | 999.98 | 25 | 6.17 | 61.69 | 6.17 | 61.6 | 6.16 | -0.09 | -34 | 0 | 0 |
| 06/12 | 24.6 | -0.4 | -1.6 | 534 | 1,325.81 | 84 | 15.73 | 208.13 | 15.7 | 209.68 | 15.81 | +1.54 | +183.33 | 0 | 0 |
| 06/11 | 25 | -0.65 | -2.53 | 637 | 1,610.57 | 95 | 14.91 | 241 | 14.96 | 240 | 14.9 | -1 | -105.79 | 0 | 0 |
| 06/07 | 25.65 | +0.1 | +0.39 | 669 | 1,706.79 | 81 | 12.11 | 206.09 | 12.07 | 207.41 | 12.15 | +1.32 | +163.58 | 0 | 0 |
| 06/06 | 25.55 | -0.25 | -0.97 | 618 | 1,591.88 | 132 | 21.36 | 339.3 | 21.31 | 339.98 | 21.36 | +0.69 | +51.89 | 0 | 0 |
| 06/05 | 25.8 | -0.7 | -2.64 | 736 | 1,921.37 | 138 | 18.75 | 361.71 | 18.83 | 360.29 | 18.75 | -1.43 | -103.62 | 0 | 0 |
| 06/04 | 26.5 | +0.4 | +1.53 | 827 | 2,196.94 | 259 | 31.32 | 687.05 | 31.27 | 687.67 | 31.3 | +0.62 | +24.13 | 0 | 0 |
| 06/03 | 26.1 | -0.1 | -0.38 | 448 | 1,170.34 | 33 | 7.37 | 86.42 | 7.38 | 86.29 | 7.37 | -0.12 | -37.88 | 0 | 0 |
| 05/31 | 26.2 | -0.35 | -1.32 | 788 | 2,084.06 | 190 | 24.11 | 502.56 | 24.11 | 501.94 | 24.08 | -0.62 | -32.63 | 0 | 0 |
| 05/30 | 26.55 | -0.45 | -1.67 | 1,614 | 4,328.77 | 359 | 22.24 | 961.84 | 22.22 | 966.24 | 22.32 | +4.41 | +122.7 | 0 | 0 |
| 05/29 | 27 | +1.05 | +4.05 | 5,076 | 13,703.83 | 2,350 | 46.3 | 6,335.57 | 46.23 | 6,353.39 | 46.36 | +17.82 | +75.81 | 3 | 0.06 |
| 05/28 | 25.95 | +1.3 | +5.27 | 2,316 | 6,018.3 | 839 | 36.23 | 2,178.26 | 36.19 | 2,185.82 | 36.32 | +7.57 | +90.17 | 4 | 0.17 |
| 05/27 | 24.65 | +0.35 | +1.44 | 863 | 2,123.64 | 245 | 28.39 | 602.1 | 28.35 | 605.3 | 28.5 | +3.21 | +130.82 | 1 | 0.12 |
| 05/24 | 24.3 | -0.1 | -0.41 | 218 | 531.18 | 10 | 4.59 | 24.39 | 4.59 | 24.39 | 4.59 | +0.01 | +5 | 0 | 0 |
| 05/23 | 24.4 | -0.3 | -1.21 | 272 | 668.6 | 25 | 9.19 | 61.52 | 9.2 | 61.52 | 9.2 | +0 | +0 | 0 | 0 |
| 05/22 | 24.7 | +0 | +0 | 521 | 1,288.67 | 30 | 5.76 | 74 | 5.74 | 74.22 | 5.76 | +0.21 | +71.67 | 0 | 0 |
| 05/21 | 24.7 | +0.1 | +0.41 | 207 | 509.63 | 38 | 18.36 | 93.56 | 18.36 | 93.58 | 18.36 | +0.03 | +7.89 | 0 | 0 |
| 05/20 | 24.6 | +0.1 | +0.41 | 292 | 719.45 | 32 | 10.96 | 78.81 | 10.95 | 78.91 | 10.97 | +0.1 | +31.25 | 0 | 0 |
| 05/17 | 24.5 | +0.05 | +0.2 | 337 | 824.37 | 27 | 8.01 | 65.66 | 7.96 | 66.14 | 8.02 | +0.47 | +175.93 | 0 | 0 |
| 05/16 | 24.45 | +0.15 | +0.62 | 359 | 873.72 | 25 | 6.96 | 60.72 | 6.95 | 61.07 | 6.99 | +0.35 | +142 | 0 | 0 |
| 05/15 | 24.3 | -0.25 | -1.02 | 353 | 862.34 | 43 | 12.18 | 105.1 | 12.19 | 105.25 | 12.2 | +0.14 | +33.72 | 0 | 0 |
| 05/14 | 24.55 | +0.8 | +3.37 | 575 | 1,404.39 | 92 | 16 | 224.26 | 15.97 | 225.47 | 16.06 | +1.22 | +132.07 | 0 | 0 |
| 05/13 | 23.75 | -0.25 | -1.04 | 306 | 729.58 | 34 | 11.11 | 81.48 | 11.17 | 81.25 | 11.14 | -0.23 | -66.18 | 0 | 0 |
| 05/10 | 24 | +0.1 | +0.42 | 334 | 795.96 | 43 | 12.87 | 102.44 | 12.87 | 102.81 | 12.92 | +0.36 | +84.88 | 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。
