6129
10.9
TWD-0.25 (-2.24%)
2025.05.28收盤
普誠－現股當沖
普誠最新現股當沖狀況
整理普誠最新(2025/05/23) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的6.22%。當日現股當沖之總損益為+100元、每張平均損益則為+8元。
開盤價
11.1
收盤價
10.9
當日範圍
10.6 - 11.45
成交張數
383
開盤價(昨)
11.15
收盤價(昨)
11.15
昨日範圍
11.15 - 11.4
成交張數(昨)
114
成交金額
422.23萬
成交金額(昨)
128.10萬
52週範圍
10.15 - 27
發行股數
2億
市值
20億
現股當沖－歷史逐日資訊
開盤價
11.1
收盤價
10.9
成交張數
383
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(%) | ||||||
| 2025/05/23 | 11.45 | -0.2 | -1.72 | 209 | 240.7 | 13 | 6.22 | 14.98 | 6.23 | 14.99 | 6.23 | +0.01 | +7.69 | 0 | 0 |
| 2025/05/22 | 11.65 | -0.2 | -1.69 | 197 | 230.59 | 11 | 5.58 | 12.89 | 5.59 | 12.91 | 5.6 | +0.01 | +13.64 | 0 | 0 |
| 2025/05/21 | 11.85 | +0.1 | +0.85 | 146 | 173.17 | 13 | 8.9 | 15.3 | 8.84 | 15.47 | 8.93 | +0.17 | +130.77 | 0 | 0 |
| 2025/05/20 | 11.75 | -0.15 | -1.26 | 271 | 320.24 | 71 | 26.2 | 84.21 | 26.3 | 83.83 | 26.18 | -0.38 | -53.52 | 0 | 0 |
| 2025/05/19 | 11.9 | -0.45 | -3.64 | 280 | 336.01 | 36 | 12.86 | 43.05 | 12.81 | 43.26 | 12.87 | +0.21 | +58.33 | 0 | 0 |
| 2025/05/16 | 12.35 | +0 | +0 | 128 | 157.79 | 27 | 21.09 | 33.24 | 21.07 | 33.48 | 21.22 | +0.24 | +88.89 | 0 | 0 |
| 2025/05/15 | 12.35 | +0.05 | +0.41 | 129 | 158.78 | 16 | 12.4 | 19.68 | 12.4 | 19.69 | 12.4 | +0.01 | +3.12 | 0 | 0 |
| 2025/05/14 | 12.3 | +0.25 | +2.07 | 205 | 250.53 | 25 | 12.2 | 30.36 | 12.12 | 30.59 | 12.21 | +0.22 | +88 | 0 | 0 |
| 2025/05/13 | 12.05 | -0.1 | -0.82 | 448 | 551.02 | 139 | 31.03 | 171.18 | 31.07 | 171.99 | 31.21 | +0.81 | +58.63 | 0 | 0 |
| 2025/05/12 | 12.15 | +0.15 | +1.25 | 166 | 202.63 | 28 | 16.87 | 33.98 | 16.77 | 34.15 | 16.85 | +0.17 | +58.93 | 0 | 0 |
| 2025/05/09 | 12 | +0 | +0 | 171 | 204.79 | 46 | 26.9 | 55.01 | 26.86 | 55.18 | 26.94 | +0.17 | +36.96 | 0 | 0 |
| 2025/05/08 | 12 | +0.25 | +2.13 | 219 | 262.63 | 42 | 19.18 | 50.26 | 19.14 | 50.42 | 19.2 | +0.17 | +40.48 | 0 | 0 |
| 2025/05/07 | 11.75 | +0 | +0 | 109 | 127.78 | 10 | 9.17 | 11.71 | 9.16 | 11.74 | 9.19 | +0.04 | +35 | 0 | 0 |
| 2025/05/06 | 11.75 | +0.05 | +0.43 | 77 | 90.11 | 9 | 11.69 | 10.43 | 11.57 | 10.53 | 11.68 | +0.1 | +105.56 | 0 | 0 |
| 2025/05/05 | 11.7 | -0.5 | -4.1 | 273 | 322.19 | 86 | 31.5 | 100.9 | 31.32 | 102.43 | 31.79 | +1.53 | +177.91 | 0 | 0 |
| 2025/05/02 | 12.2 | +0.1 | +0.83 | 125 | 152.9 | 24 | 19.2 | 29.34 | 19.19 | 29.39 | 19.23 | +0.05 | +20.83 | 0 | 0 |
| 2025/04/30 | 12.1 | -0.2 | -1.63 | 159 | 194.82 | 22 | 13.84 | 26.82 | 13.77 | 27.14 | 13.93 | +0.32 | +143.18 | 0 | 0 |
| 2025/04/29 | 12.3 | +0.4 | +3.36 | 280 | 339.89 | 19 | 6.79 | 22.95 | 6.75 | 23.14 | 6.81 | +0.2 | +105.26 | 0 | 0 |
| 2025/04/28 | 11.9 | +0.2 | +1.71 | 135 | 161.26 | 16 | 11.85 | 19.04 | 11.8 | 19.29 | 11.96 | +0.26 | +159.38 | 0 | 0 |
| 2025/04/25 | 11.7 | +0 | +0 | 183 | 216.38 | 26 | 14.21 | 30.66 | 14.17 | 30.52 | 14.11 | -0.14 | -51.92 | 0 | 0 |
| 2025/04/24 | 11.7 | -0.1 | -0.85 | 72 | 84.46 | 9 | 12.5 | 10.52 | 12.45 | 10.54 | 12.48 | +0.03 | +27.78 | 0 | 0 |
| 2025/04/23 | 11.8 | +0.35 | +3.06 | 254 | 300.89 | 51 | 20.08 | 60.21 | 20.01 | 60.4 | 20.07 | +0.19 | +37.25 | 0 | 0 |
| 2025/04/22 | 11.45 | +0.1 | +0.88 | 186 | 213.09 | 53 | 28.49 | 60.45 | 28.37 | 60.85 | 28.56 | +0.4 | +75.47 | 0 | 0 |
| 2025/04/21 | 11.35 | -0.5 | -4.22 | 212 | 247.38 | 60 | 28.3 | 70.33 | 28.43 | 69.89 | 28.25 | -0.45 | -74.17 | 0 | 0 |
| 2025/04/18 | 11.85 | -0.1 | -0.84 | 103 | 122.14 | 6 | 5.83 | 7.11 | 5.82 | 7.12 | 5.83 | +0.01 | +8.33 | 0 | 0 |
| 2025/04/17 | 11.95 | -0.15 | -1.24 | 262 | 311.94 | 46 | 17.56 | 54.47 | 17.46 | 54.98 | 17.62 | +0.51 | +110.87 | 0 | 0 |
| 2025/04/16 | 12.1 | +0 | +0 | 226 | 272.06 | 28 | 12.39 | 33.65 | 12.37 | 33.79 | 12.42 | +0.14 | +51.79 | 0 | 0 |
| 2025/04/15 | 12.1 | +0.65 | +5.68 | 340 | 403.61 | 23 | 6.76 | 26.86 | 6.66 | 27.53 | 6.82 | +0.67 | +289.13 | 0 | 0 |
| 2025/04/14 | 11.45 | +0.3 | +2.69 | 451 | 523.74 | 140 | 31.04 | 163.13 | 31.15 | 162.39 | 31.01 | -0.74 | -52.86 | 0 | 0 |
| 2025/04/11 | 11.15 | +0 | +0 | 567 | 610.62 | 190 | 33.51 | 203.1 | 33.26 | 204.06 | 33.42 | +0.96 | +50.79 | 0 | 0 |
| 2025/04/10 | 11.15 | +1 | +9.85 | 1,149 | 1,269.73 | 74 | 6.44 | 78.91 | 6.21 | 81.67 | 6.43 | +2.76 | +372.97 | 0 | 0 |
| 2025/04/09 | 10.15 | -1.1 | -9.78 | 1,062 | 1,079.07 | 85 | 8 | 86.8 | 8.04 | 86.47 | 8.01 | -0.33 | -38.24 | 0 | 0 |
| 2025/04/08 | 11.25 | -1.2 | -9.64 | 567 | 638.24 | 24 | 4.23 | 27.05 | 4.24 | 27.09 | 4.24 | +0.04 | +16.67 | 0 | 0 |
| 2025/04/07 | 12.45 | -1.35 | -9.78 | 181 | 225.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 13.8 | -0.1 | -0.72 | 177 | 241.7 | 50 | 28.29 | 68.05 | 28.15 | 68.61 | 28.38 | +0.56 | +111 | 0 | 0 |
| 2025/04/01 | 13.9 | +0.5 | +3.73 | 392 | 531.92 | 136 | 34.73 | 183.83 | 34.56 | 183.01 | 34.41 | -0.81 | -59.93 | 1 | 0.26 |
| 2025/03/31 | 13.4 | -1.2 | -8.22 | 717 | 971.91 | 159 | 22.18 | 215.18 | 22.14 | 216.82 | 22.31 | +1.65 | +103.46 | 0 | 0 |
| 2025/03/28 | 14.6 | -0.45 | -2.99 | 567 | 833.36 | 105 | 18.51 | 153.16 | 18.38 | 155.62 | 18.67 | +2.47 | +235.24 | 2 | 0.35 |
| 2025/03/27 | 15.05 | -0.3 | -1.95 | 231 | 348.01 | 19 | 8.24 | 28.68 | 8.24 | 28.66 | 8.23 | -0.02 | -10.53 | 0 | 0 |
| 2025/03/26 | 15.35 | +0 | +0 | 143 | 219 | 6 | 4.21 | 9.23 | 4.21 | 9.23 | 4.22 | +0.01 | +8.33 | 0 | 0 |
| 2025/03/25 | 15.35 | -0.2 | -1.29 | 317 | 491.57 | 36 | 11.34 | 55.7 | 11.33 | 55.69 | 11.33 | -0.01 | -2.78 | 0 | 0 |
| 2025/03/24 | 15.55 | -0.1 | -0.64 | 205 | 318.1 | 6 | 2.93 | 9.33 | 2.93 | 9.34 | 2.94 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/21 | 15.65 | -0.05 | -0.32 | 135 | 211.5 | 18 | 13.32 | 28.1 | 13.29 | 28.25 | 13.36 | +0.15 | +83.33 | 0 | 0 |
| 2025/03/20 | 15.7 | +0.3 | +1.95 | 283 | 446.5 | 34 | 12.03 | 53.73 | 12.03 | 53.7 | 12.03 | -0.04 | -11.76 | 0 | 0 |
| 2025/03/19 | 15.4 | -0.1 | -0.65 | 239 | 370.14 | 20 | 8.37 | 30.98 | 8.37 | 31.02 | 8.38 | +0.04 | +22.5 | 0 | 0 |
| 2025/03/18 | 15.5 | -0.15 | -0.96 | 243 | 379.69 | 18 | 7.39 | 28.09 | 7.4 | 28.24 | 7.44 | +0.15 | +86.11 | 0 | 0 |
| 2025/03/17 | 15.65 | -0.2 | -1.26 | 162 | 256.91 | 35 | 21.58 | 55.69 | 21.68 | 55.16 | 21.47 | -0.54 | -152.86 | 0 | 0 |
| 2025/03/14 | 15.85 | +0.35 | +2.26 | 208 | 328.14 | 32 | 15.37 | 50.1 | 15.27 | 50.36 | 15.35 | +0.26 | +79.69 | 0 | 0 |
| 2025/03/13 | 15.5 | -0.2 | -1.27 | 301 | 473.3 | 53 | 17.59 | 83.74 | 17.69 | 83.22 | 17.58 | -0.52 | -97.17 | 0 | 0 |
| 2025/03/12 | 15.7 | +0 | +0 | 159 | 250.57 | 9 | 5.65 | 14.1 | 5.63 | 14.18 | 5.66 | +0.09 | +94.44 | 0 | 0 |
| 2025/03/11 | 15.7 | -0.15 | -0.95 | 210 | 324.86 | 45 | 21.44 | 69.53 | 21.4 | 70.33 | 21.65 | +0.81 | +178.89 | 0 | 0 |
| 2025/03/10 | 15.85 | -0.2 | -1.25 | 169 | 268.89 | 42 | 24.85 | 66.87 | 24.87 | 66.86 | 24.87 | -0.01 | -1.19 | 0 | 0 |
| 2025/03/07 | 16.05 | -0.15 | -0.93 | 221 | 357.04 | 27 | 12.22 | 43.69 | 12.24 | 43.77 | 12.26 | +0.09 | +33.33 | 0 | 0 |
| 2025/03/06 | 16.2 | -0.5 | -2.99 | 313 | 510.56 | 16 | 5.11 | 26.18 | 5.13 | 26.11 | 5.11 | -0.07 | -40.62 | 0 | 0 |
| 2025/03/05 | 16.7 | +0.5 | +3.09 | 213 | 353.42 | 33 | 15.48 | 54.59 | 15.45 | 54.66 | 15.46 | +0.06 | +18.18 | 0 | 0 |
| 2025/03/04 | 16.2 | -0.35 | -2.11 | 246 | 399.82 | 24 | 9.74 | 38.95 | 9.74 | 39.02 | 9.76 | +0.08 | +33.33 | 0 | 0 |
| 2025/03/03 | 16.55 | -0.2 | -1.19 | 159 | 261.33 | 9 | 5.68 | 14.83 | 5.67 | 14.93 | 5.71 | +0.1 | +111.11 | 0 | 0 |
| 2025/02/27 | 16.75 | -0.45 | -2.62 | 364 | 618.98 | 49 | 13.45 | 84.04 | 13.58 | 83.59 | 13.5 | -0.45 | -91.84 | 0 | 0 |
| 2025/02/26 | 17.2 | +0.2 | +1.18 | 365 | 628.07 | 46 | 12.61 | 78.86 | 12.56 | 79.28 | 12.62 | +0.42 | +91.3 | 0 | 0 |
| 2025/02/25 | 17 | -0.25 | -1.45 | 227 | 386.65 | 27 | 11.9 | 46.05 | 11.91 | 46.32 | 11.98 | +0.28 | +101.85 | 0 | 0 |
| 2025/02/24 | 17.25 | +0.4 | +2.37 | 347 | 595.06 | 42 | 12.09 | 71.17 | 11.96 | 72.3 | 12.15 | +1.13 | +269.05 | 0 | 0 |
| 2025/02/21 | 16.85 | +0.1 | +0.6 | 187 | 316.41 | 42 | 22.44 | 70.92 | 22.41 | 71.11 | 22.47 | +0.18 | +44.05 | 0 | 0 |
| 2025/02/20 | 16.75 | -0.4 | -2.33 | 413 | 697.21 | 38 | 9.19 | 64.31 | 9.22 | 64.03 | 9.18 | -0.28 | -75 | 0 | 0 |
| 2025/02/19 | 17.15 | +0.5 | +3 | 469 | 796.89 | 71 | 15.14 | 120.14 | 15.08 | 121.11 | 15.2 | +0.97 | +137.32 | 0 | 0 |
| 2025/02/18 | 16.65 | +0.2 | +1.22 | 234 | 387.44 | 42 | 17.93 | 69.16 | 17.85 | 69.65 | 17.98 | +0.49 | +117.86 | 0 | 0 |
| 2025/02/17 | 16.45 | +0.15 | +0.92 | 317 | 519.71 | 88 | 27.76 | 143.81 | 27.67 | 144.71 | 27.84 | +0.91 | +102.84 | 0 | 0 |
| 2025/02/14 | 16.3 | -0.1 | -0.61 | 325 | 527.68 | 86 | 26.45 | 139.38 | 26.41 | 140.06 | 26.54 | +0.69 | +80.23 | 1 | 0.31 |
| 2025/02/13 | 16.4 | +1.2 | +7.89 | 957 | 1,544.6 | 186 | 19.43 | 298.73 | 19.34 | 301.7 | 19.53 | +2.98 | +159.95 | 0 | 0 |
| 2025/02/12 | 15.2 | -0.1 | -0.65 | 253 | 384.31 | 45 | 17.81 | 68.55 | 17.84 | 68.45 | 17.81 | -0.09 | -20 | 0 | 0 |
| 2025/02/11 | 15.3 | -0.25 | -1.61 | 302 | 466.29 | 45 | 14.91 | 69.67 | 14.94 | 69.47 | 14.9 | -0.2 | -44.44 | 0 | 0 |
| 2025/02/10 | 15.55 | -0.55 | -3.42 | 310 | 484.49 | 80 | 25.81 | 125.07 | 25.81 | 125.83 | 25.97 | +0.77 | +95.62 | 0 | 0 |
| 2025/02/07 | 16.1 | +0.35 | +2.22 | 216 | 344.45 | 16 | 7.39 | 25.23 | 7.33 | 25.48 | 7.4 | +0.25 | +156.25 | 0 | 0 |
| 2025/02/06 | 15.75 | +0.1 | +0.64 | 196 | 307.36 | 18 | 9.16 | 28.12 | 9.15 | 28.26 | 9.19 | +0.14 | +77.78 | 0 | 0 |
| 2025/02/05 | 15.65 | +0.3 | +1.95 | 223 | 345.57 | 45 | 20.2 | 69.56 | 20.13 | 69.86 | 20.22 | +0.29 | +65.56 | 0 | 0 |
| 2025/02/04 | 15.35 | +0 | +0 | 159 | 242.18 | 23 | 14.43 | 34.91 | 14.41 | 34.95 | 14.43 | +0.04 | +19.57 | 0 | 0 |
| 2025/02/03 | 15.35 | -0.1 | -0.65 | 184 | 278.71 | 45 | 24.4 | 68.27 | 24.5 | 68.48 | 24.57 | +0.21 | +46.67 | 0 | 0 |
| 2025/01/22 | 15.45 | -0.2 | -1.28 | 221 | 341.17 | 21 | 9.5 | 32.38 | 9.49 | 32.48 | 9.52 | +0.1 | +50 | 0 | 0 |
| 2025/01/21 | 15.65 | -0.25 | -1.57 | 90 | 141.89 | 14 | 15.51 | 21.96 | 15.48 | 22.05 | 15.54 | +0.09 | +64.29 | 0 | 0 |
| 2025/01/20 | 15.9 | +0.4 | +2.58 | 178 | 279.82 | 18 | 10.12 | 28.39 | 10.14 | 28.23 | 10.09 | -0.15 | -83.33 | 0 | 0 |
| 2025/01/17 | 15.5 | -0.2 | -1.27 | 154 | 239.36 | 34 | 22.04 | 52.86 | 22.08 | 52.67 | 22 | -0.19 | -55.88 | 0 | 0 |
| 2025/01/16 | 15.7 | +0.15 | +0.96 | 180 | 280.47 | 34 | 18.88 | 52.7 | 18.79 | 53.02 | 18.9 | +0.32 | +92.65 | 0 | 0 |
| 2025/01/15 | 15.55 | +0.4 | +2.64 | 296 | 460.33 | 76 | 25.65 | 118.02 | 25.64 | 118.22 | 25.68 | +0.2 | +25.66 | 0 | 0 |
| 2025/01/14 | 15.15 | +0.15 | +1 | 140 | 212.04 | 40 | 28.63 | 60.63 | 28.6 | 60.72 | 28.64 | +0.09 | +21.25 | 0 | 0 |
| 2025/01/13 | 15 | -0.45 | -2.91 | 1,049 | 1,537.77 | 407 | 38.8 | 589.53 | 38.34 | 600.86 | 39.07 | +11.33 | +278.38 | 1 | 0.1 |
| 2025/01/10 | 15.45 | -0.2 | -1.28 | 373 | 576.5 | 47 | 12.61 | 72.63 | 12.6 | 72.68 | 12.61 | +0.05 | +10.64 | 0 | 0 |
| 2025/01/09 | 15.65 | -0.6 | -3.69 | 502 | 791.02 | 121 | 24.12 | 190.19 | 24.04 | 192.35 | 24.32 | +2.17 | +178.93 | 0 | 0 |
| 2025/01/08 | 16.25 | +0.05 | +0.31 | 230 | 370.86 | 64 | 27.79 | 102.95 | 27.76 | 103.3 | 27.85 | +0.35 | +54.69 | -- | -- |
| 2025/01/07 | 16.2 | -0.35 | -2.11 | 287 | 470.66 | 49 | 17.06 | 80.17 | 17.03 | 80.57 | 17.12 | +0.4 | +80.61 | -- | -- |
| 2025/01/06 | 16.55 | +0.05 | +0.3 | 334 | 553.55 | 52 | 15.55 | 86 | 15.54 | 86.34 | 15.6 | +0.34 | +64.42 | -- | -- |
| 2025/01/03 | 16.5 | -0.1 | -0.6 | 178 | 296.65 | 64 | 35.86 | 106.53 | 35.91 | 106.86 | 36.02 | +0.33 | +50.78 | -- | -- |
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。
