2495
36.65
TWD-0.95 (-2.53%)
2026.07.27收盤
普安－現股當沖
普安最新現股當沖狀況
整理普安最新(2026/04/24) 當沖狀況。整體成交張數為4,765張，佔整體市場成交張數的48.43%。當日現股當沖之總損益為+184萬元、每張平均損益則為+385元。
開盤價
37.5
收盤價
36.65
當日範圍
36.25 - 37.6
成交張數
1,027
開盤價(昨)
38
收盤價(昨)
37.6
昨日範圍
37.2 - 38.7
成交張數(昨)
1,359
成交金額
3777.13萬
成交金額(昨)
5134.44萬
52週範圍
20.1 - 53.8
發行股數
3億
市值
100億
現股當沖－歷史逐日資訊
開盤價
37.5
收盤價
36.65
成交張數
1,027
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(%) | ||||||
| 2026/04/24 | 39.85 | -1.4 | -3.39 | 9,839 | 40,216.86 | 4,765 | 48.43 | 19,478.12 | 48.43 | 19,661.7 | 48.89 | +183.57 | +385.26 | 12 | 0.12 |
| 2026/04/23 | 41.25 | -3.15 | -7.09 | 13,389 | 56,239.84 | 5,259 | 39.28 | 22,073.93 | 39.25 | 22,181.63 | 39.44 | +107.7 | +204.8 | 3 | 0.02 |
| 2026/04/22 | 44.4 | -0.05 | -0.11 | 14,082 | 63,020.1 | 7,147 | 50.75 | 31,957.37 | 50.71 | 32,019.32 | 50.81 | +61.95 | +86.68 | 7 | 0.05 |
| 2026/04/21 | 44.45 | +2 | +4.71 | 16,432 | 71,969.24 | 7,798 | 47.46 | 33,989.18 | 47.23 | 34,079.29 | 47.35 | +90.11 | +115.55 | 25 | 0.15 |
| 2026/04/20 | 42.45 | -0.4 | -0.93 | 11,687 | 50,506.87 | 5,138 | 43.96 | 22,189.4 | 43.93 | 22,216.72 | 43.99 | +27.32 | +53.17 | 19 | 0.16 |
| 2026/04/17 | 42.85 | -0.75 | -1.72 | 13,572 | 58,556.98 | 6,966 | 51.33 | 30,080.26 | 51.37 | 30,078.44 | 51.37 | -1.82 | -2.61 | 5 | 0.04 |
| 2026/04/16 | 43.6 | -1.6 | -3.54 | 30,565 | 131,816.96 | 16,105 | 52.69 | 69,424.07 | 52.67 | 69,633.09 | 52.83 | +209.01 | +129.78 | 33 | 0.11 |
| 2026/04/15 | 45.2 | +4.1 | +9.98 | 25,800 | 112,942.36 | 9,447 | 36.62 | 40,217.15 | 35.61 | 41,157.22 | 36.44 | +940.08 | +995.1 | 38 | 0.15 |
| 2026/04/14 | 41.1 | +1.7 | +4.31 | 33,222 | 136,310.19 | 16,928 | 50.95 | 68,955.59 | 50.59 | 69,499.54 | 50.99 | +543.95 | +321.33 | 29 | 0.09 |
| 2026/04/13 | 39.4 | +2.55 | +6.92 | 14,611 | 55,666.49 | 5,097 | 34.89 | 19,186.15 | 34.47 | 19,481.58 | 35 | +295.43 | +579.61 | 185 | 1.27 |
| 2026/04/10 | 36.85 | +0.7 | +1.94 | 10,427 | 37,831.07 | 3,131 | 30.03 | 11,290.17 | 29.84 | 11,404 | 30.14 | +113.83 | +363.56 | 91 | 0.87 |
| 2026/04/09 | 36.15 | +2.45 | +7.27 | 14,843 | 52,957.4 | 6,825 | 45.98 | 24,137.87 | 45.58 | 24,548.6 | 46.36 | +410.73 | +601.8 | 0 | 0 |
| 2026/04/08 | 33.7 | +1.6 | +4.98 | 5,583 | 18,837.37 | 1,523 | 27.28 | 5,103.26 | 27.09 | 5,164.25 | 27.41 | +60.99 | +400.46 | 0 | 0 |
| 2026/04/07 | 32.1 | +0.1 | +0.31 | 2,079 | 6,658.23 | 522 | 25.11 | 1,676.32 | 25.18 | 1,669.93 | 25.08 | -6.39 | -122.41 | 0 | 0 |
| 2026/04/02 | 32 | -2.2 | -6.43 | 5,657 | 18,419.49 | 1,875 | 33.14 | 6,120.2 | 33.23 | 6,136.44 | 33.31 | +16.24 | +86.61 | 0 | 0 |
| 2026/04/01 | 34.2 | +1.05 | +3.17 | 3,782 | 12,996.04 | 1,578 | 41.72 | 5,417.88 | 41.69 | 5,435.52 | 41.82 | +17.64 | +111.82 | 3 | 0.08 |
| 2026/03/31 | 33.15 | -1.05 | -3.07 | 3,918 | 13,253.71 | 1,929 | 49.23 | 6,540.73 | 49.35 | 6,554.46 | 49.45 | +13.73 | +71.2 | 1 | 0.03 |
| 2026/03/30 | 34.2 | -0.65 | -1.87 | 2,643 | 9,021.95 | 1,279 | 48.4 | 4,364.69 | 48.38 | 4,370.04 | 48.44 | +5.34 | +41.79 | 6 | 0.23 |
| 2026/03/27 | 34.85 | +0.15 | +0.43 | 3,249 | 11,172.26 | 1,488 | 45.8 | 5,099.98 | 45.65 | 5,134.61 | 45.96 | +34.64 | +232.8 | 4 | 0.12 |
| 2026/03/26 | 34.7 | -1.95 | -5.32 | 7,195 | 25,645.3 | 2,680 | 37.25 | 9,568.57 | 37.31 | 9,555.1 | 37.26 | -13.46 | -50.22 | 12 | 0.17 |
| 2026/03/25 | 36.65 | +0.4 | +1.1 | 7,280 | 26,920.39 | 3,750 | 51.51 | 13,881.81 | 51.57 | 13,899.92 | 51.63 | +18.11 | +48.28 | 30 | 0.41 |
| 2026/03/24 | 36.25 | -0.35 | -0.96 | 12,413 | 45,273.56 | 7,599 | 61.22 | 27,678.39 | 61.14 | 27,859.85 | 61.54 | +181.47 | +238.8 | 41 | 0.33 |
| 2026/03/23 | 36.6 | -2.7 | -6.87 | 12,450 | 46,120.54 | 5,550 | 44.58 | 20,543.12 | 44.54 | 20,644.31 | 44.76 | +101.19 | +182.32 | 35 | 0.28 |
| 2026/03/20 | 39.3 | -0.2 | -0.51 | 50,220 | 200,848.27 | 32,624 | 64.96 | 130,125.4 | 64.79 | 130,698.72 | 65.07 | +573.33 | +175.74 | 81 | 0.16 |
| 2026/03/19 | 39.5 | +3.55 | +9.87 | 39,803 | 152,607.21 | 21,003 | 52.77 | 80,134.68 | 52.51 | 80,509.64 | 52.76 | +374.96 | +178.53 | 60 | 0.15 |
| 2026/03/18 | 35.95 | +3.25 | +9.94 | 25,693 | 90,660.33 | 8,917 | 34.71 | 31,046.35 | 34.24 | 31,457.85 | 34.7 | +411.5 | +461.47 | 29 | 0.11 |
| 2026/03/17 | 32.7 | +0.8 | +2.51 | 4,938 | 16,117.99 | 1,302 | 26.37 | 4,240.27 | 26.31 | 4,253.97 | 26.39 | +13.69 | +105.15 | 6 | 0.12 |
| 2026/03/16 | 31.9 | -1.2 | -3.63 | 6,220 | 19,875.86 | 2,167 | 34.84 | 6,923.07 | 34.83 | 6,945.88 | 34.95 | +22.81 | +105.26 | -- | -- |
| 2026/03/13 | 33.1 | +2.7 | +8.88 | 12,902 | 41,531.76 | 5,660 | 43.87 | 17,980.97 | 43.29 | 18,283.88 | 44.02 | +302.92 | +535.19 | -- | -- |
| 2026/03/12 | 30.4 | +0.3 | +1 | 2,500 | 7,591.01 | 690 | 27.6 | 2,085.26 | 27.47 | 2,096.49 | 27.62 | +11.23 | +162.83 | -- | -- |
| 2026/03/11 | 30.1 | -0.05 | -0.17 | 3,643 | 11,039.04 | 901 | 24.73 | 2,735.52 | 24.78 | 2,737.58 | 24.8 | +2.06 | +22.86 | -- | -- |
| 2026/03/10 | 30.15 | +0.95 | +3.25 | 1,773 | 5,348.15 | 776 | 43.77 | 2,338.2 | 43.72 | 2,343.87 | 43.83 | +5.67 | +73.13 | -- | -- |
| 2026/03/09 | 29.2 | -1.4 | -4.58 | 2,244 | 6,488.96 | 1,019 | 45.41 | 2,941.7 | 45.33 | 2,950.41 | 45.47 | +8.71 | +85.53 | -- | -- |
| 2026/03/06 | 30.6 | +0.3 | +0.99 | 1,476 | 4,477.29 | 520 | 35.22 | 1,573.8 | 35.15 | 1,574.82 | 35.17 | +1.02 | +19.62 | -- | -- |
| 2026/03/05 | 30.3 | +1.55 | +5.39 | 2,567 | 7,748.52 | 648 | 25.24 | 1,949.46 | 25.16 | 1,961.16 | 25.31 | +11.7 | +180.56 | -- | -- |
| 2026/03/04 | 28.75 | -1.85 | -6.05 | 3,512 | 10,214.04 | 1,117 | 31.81 | 3,250.32 | 31.82 | 3,261.84 | 31.93 | +11.52 | +103.13 | -- | -- |
| 2026/03/03 | 30.6 | -0.95 | -3.01 | 2,967 | 9,190.53 | 921 | 31.04 | 2,852.78 | 31.04 | 2,874.92 | 31.28 | +22.14 | +240.45 | -- | -- |
| 2026/03/02 | 31.55 | -0.75 | -2.32 | 2,430 | 7,669.18 | 622 | 25.6 | 1,960.85 | 25.57 | 1,965.11 | 25.62 | +4.26 | +68.49 | -- | -- |
| 2026/02/26 | 32.3 | +0.45 | +1.41 | 2,970 | 9,649.39 | 944 | 31.79 | 3,067.86 | 31.79 | 3,070.91 | 31.82 | +3.05 | +32.31 | -- | -- |
| 2026/02/25 | 31.85 | -0.9 | -2.75 | 3,715 | 11,999.11 | 1,009 | 27.16 | 3,272.33 | 27.27 | 3,277.08 | 27.31 | +4.75 | +47.08 | -- | -- |
| 2026/02/24 | 32.75 | +0.25 | +0.77 | 2,930 | 9,585.97 | 1,017 | 34.7 | 3,320.79 | 34.64 | 3,324.16 | 34.68 | +3.37 | +33.14 | -- | -- |
| 2026/02/23 | 32.5 | +0.9 | +2.85 | 3,797 | 12,390.03 | 1,448 | 38.13 | 4,719.7 | 38.09 | 4,715.76 | 38.06 | -3.95 | -27.28 | -- | -- |
| 2026/02/11 | 31.6 | +1.55 | +5.16 | 3,840 | 12,051.15 | 1,410 | 36.72 | 4,401.18 | 36.52 | 4,438.65 | 36.83 | +37.48 | +265.78 | -- | -- |
| 2026/02/10 | 30.05 | -0.5 | -1.64 | 2,284 | 6,912.35 | 736 | 32.23 | 2,229.2 | 32.25 | 2,232.8 | 32.3 | +3.6 | +48.91 | -- | -- |
| 2026/02/09 | 30.55 | -0.25 | -0.81 | 2,594 | 8,110.02 | 1,074 | 41.4 | 3,368.8 | 41.54 | 3,364.32 | 41.48 | -4.47 | -41.67 | -- | -- |
| 2026/02/06 | 30.8 | -0.95 | -2.99 | 3,855 | 11,838.83 | 1,476 | 38.29 | 4,516.91 | 38.15 | 4,552.02 | 38.45 | +35.1 | +237.84 | -- | -- |
| 2026/02/05 | 31.75 | -0.95 | -2.91 | 3,559 | 11,386.81 | 1,090 | 30.63 | 3,491.44 | 30.66 | 3,495.09 | 30.69 | +3.65 | +33.44 | -- | -- |
| 2026/02/04 | 32.7 | +0.15 | +0.46 | 4,997 | 16,118.5 | 2,408 | 48.19 | 7,758.44 | 48.13 | 7,794.98 | 48.36 | +36.53 | +151.7 | -- | -- |
| 2026/02/03 | 32.55 | -0.3 | -0.91 | 5,247 | 17,399.43 | 2,574 | 49.06 | 8,562.32 | 49.21 | 8,549.81 | 49.14 | -12.51 | -48.58 | -- | -- |
| 2026/02/02 | 32.85 | -2.15 | -6.14 | 7,211 | 23,903.45 | 3,025 | 41.95 | 9,993.48 | 41.81 | 10,085.73 | 42.19 | +92.25 | +304.94 | -- | -- |
| 2026/01/30 | 35 | -1.05 | -2.91 | 12,017 | 42,954.43 | 6,083 | 50.62 | 21,813.06 | 50.78 | 21,745.49 | 50.62 | -67.58 | -111.09 | -- | -- |
| 2026/01/29 | 36.05 | +0.05 | +0.14 | 21,479 | 78,419.78 | 12,087 | 56.27 | 44,135.12 | 56.28 | 44,105.05 | 56.24 | -30.07 | -24.88 | -- | -- |
| 2026/01/28 | 36 | +0.75 | +2.13 | 18,781 | 67,369.76 | 9,894 | 52.68 | 35,521.14 | 52.73 | 35,546.48 | 52.76 | +25.34 | +25.61 | -- | -- |
| 2026/01/27 | 35.25 | +0.1 | +0.28 | 19,434 | 68,891.53 | 9,210 | 47.39 | 32,632.4 | 47.37 | 32,670.94 | 47.42 | +38.55 | +41.86 | -- | -- |
| 2026/01/26 | 35.15 | +1.3 | +3.84 | 9,993 | 34,771.45 | 3,777 | 37.79 | 13,091.96 | 37.65 | 13,138.67 | 37.79 | +46.7 | +123.66 | -- | -- |
| 2026/01/23 | 33.85 | -0.85 | -2.45 | 13,328 | 45,525.01 | 6,489 | 48.69 | 22,174.19 | 48.71 | 22,222.63 | 48.81 | +48.45 | +74.66 | -- | -- |
| 2026/01/22 | 34.7 | +2 | +6.12 | 28,635 | 99,866.97 | 14,597 | 50.98 | 50,542.51 | 50.61 | 51,108.72 | 51.18 | +566.22 | +387.9 | -- | -- |
| 2026/01/21 | 32.7 | -0.9 | -2.68 | 9,374 | 31,143.27 | 3,747 | 39.97 | 12,455.83 | 40 | 12,485.24 | 40.09 | +29.41 | +78.5 | -- | -- |
| 2026/01/20 | 33.6 | -0.15 | -0.44 | 16,064 | 53,976.2 | 7,641 | 47.57 | 25,655.76 | 47.53 | 25,692.26 | 47.6 | +36.5 | +47.77 | -- | -- |
| 2026/01/19 | 33.75 | +3.05 | +9.93 | 18,625 | 61,225.84 | 6,642 | 35.66 | 21,505.81 | 35.13 | 21,930.01 | 35.82 | +424.2 | +638.66 | -- | -- |
| 2026/01/16 | 30.7 | -0.85 | -2.69 | 6,770 | 21,192.95 | 2,364 | 34.92 | 7,436.55 | 35.09 | 7,430.67 | 35.06 | -5.88 | -24.85 | -- | -- |
| 2026/01/15 | 31.55 | -0.05 | -0.16 | 5,397 | 16,915.37 | 2,034 | 37.69 | 6,370.06 | 37.66 | 6,392.51 | 37.79 | +22.45 | +110.35 | -- | -- |
| 2026/01/14 | 31.6 | +0 | +0 | 4,042 | 12,828.63 | 979 | 24.22 | 3,109.89 | 24.24 | 3,110.16 | 24.24 | +0.26 | +2.66 | -- | -- |
| 2026/01/13 | 31.6 | -0.9 | -2.77 | 5,656 | 18,017.97 | 1,898 | 33.56 | 6,046.81 | 33.56 | 6,062.39 | 33.65 | +15.58 | +82.09 | -- | -- |
| 2026/01/12 | 32.5 | +0.5 | +1.56 | 7,925 | 26,168.72 | 3,790 | 47.82 | 12,518.65 | 47.84 | 12,511.25 | 47.81 | -7.39 | -19.5 | -- | -- |
| 2026/01/09 | 32 | -1 | -3.03 | 7,467 | 24,102.78 | 3,388 | 45.37 | 10,929.1 | 45.34 | 10,956.27 | 45.46 | +27.18 | +80.21 | -- | -- |
| 2026/01/08 | 33 | -0.3 | -0.9 | 24,942 | 83,868.21 | 13,860 | 55.57 | 46,568.64 | 55.53 | 46,687.96 | 55.67 | +119.32 | +86.09 | -- | -- |
| 2026/01/07 | 33.3 | +3 | +9.9 | 24,501 | 80,406.77 | 11,544 | 47.12 | 37,619.04 | 46.79 | 37,937.79 | 47.18 | +318.75 | +276.11 | -- | -- |
| 2026/01/06 | 30.3 | -0.35 | -1.14 | 5,412 | 16,477.38 | 1,781 | 32.91 | 5,420.52 | 32.9 | 5,439.35 | 33.01 | +18.82 | +105.7 | -- | -- |
| 2026/01/05 | 30.65 | -2 | -6.13 | 9,832 | 30,741.4 | 3,259 | 33.15 | 10,194.64 | 33.16 | 10,186.74 | 33.14 | -7.9 | -24.24 | -- | -- |
| 2026/01/02 | 32.65 | -0.4 | -1.21 | 9,183 | 30,383.3 | 4,310 | 46.94 | 14,275.39 | 46.98 | 14,261.99 | 46.94 | -13.4 | -31.09 | -- | -- |
| 2025/12/31 | 33.05 | +0.35 | +1.07 | 20,807 | 68,919.03 | 10,849 | 52.14 | 35,936.11 | 52.14 | 35,948.71 | 52.16 | +12.61 | +11.62 | -- | -- |
| 2025/12/30 | 32.7 | +1.5 | +4.81 | 13,070 | 41,106.55 | 4,958 | 37.93 | 15,472.3 | 37.64 | 15,558.53 | 37.85 | +86.23 | +173.92 | -- | -- |
| 2025/12/29 | 31.2 | -0.55 | -1.73 | 12,551 | 39,013.44 | 5,342 | 42.56 | 16,578.67 | 42.49 | 16,685.15 | 42.77 | +106.48 | +199.33 | -- | -- |
| 2025/12/26 | 31.75 | +0.35 | +1.11 | 13,730 | 43,778.06 | 7,165 | 52.19 | 22,832.34 | 52.15 | 22,851.13 | 52.2 | +18.79 | +26.22 | -- | -- |
| 2025/12/19 | 29.45 | -1.05 | -3.44 | 15,153 | 45,114.03 | 6,712 | 44.29 | 19,982.35 | 44.29 | 19,997.06 | 44.33 | +14.71 | +21.92 | -- | -- |
| 2025/12/18 | 30.5 | +1.85 | +6.46 | 28,035 | 84,541.2 | 16,091 | 57.4 | 48,356.93 | 57.2 | 48,567.29 | 57.45 | +210.35 | +130.73 | -- | -- |
| 2025/12/17 | 28.65 | +0.25 | +0.88 | 19,676 | 57,806.5 | 11,116 | 56.49 | 32,621.74 | 56.43 | 32,602.08 | 56.4 | -19.65 | -17.68 | -- | -- |
| 2025/12/16 | 28.4 | +0 | +0 | 6,075 | 17,151.2 | 2,881 | 47.42 | 8,134.14 | 47.43 | 8,161.89 | 47.59 | +27.75 | +96.32 | -- | -- |
| 2025/12/15 | 28.4 | -0.55 | -1.9 | 8,707 | 24,986.15 | 4,429 | 50.87 | 12,723.95 | 50.92 | 12,708.68 | 50.86 | -15.27 | -34.48 | -- | -- |
| 2025/11/26 | 26.35 | -0.1 | -0.38 | 3,843 | 10,237.23 | 1,529 | 39.59 | 4,052.95 | 39.59 | 4,055.38 | 39.61 | +2.42 | +15.86 | -- | -- |
| 2025/11/25 | 26.45 | -0.2 | -0.75 | 6,777 | 17,993.56 | 3,130 | 46.18 | 8,313.19 | 46.2 | 8,326.6 | 46.28 | +13.41 | +42.86 | -- | -- |
| 2025/11/24 | 26.65 | +0.25 | +0.95 | 11,468 | 31,008.61 | 5,472 | 47.71 | 14,816.27 | 47.78 | 14,788.5 | 47.69 | -27.77 | -50.76 | -- | -- |
| 2025/11/21 | 26.4 | -0.85 | -3.12 | 7,962 | 21,194.5 | 4,471 | 56.15 | 11,894.21 | 56.12 | 11,942.95 | 56.35 | +48.74 | +109.02 | -- | -- |
| 2025/11/20 | 27.25 | +1.55 | +6.03 | 13,487 | 36,939.12 | 7,165 | 53.12 | 19,578.33 | 53 | 19,609.38 | 53.09 | +31.05 | +43.34 | -- | -- |
| 2025/11/19 | 25.7 | -2.45 | -8.7 | 11,264 | 29,925.31 | 5,176 | 45.95 | 13,774.5 | 46.03 | 13,714.05 | 45.83 | -60.45 | -116.8 | -- | -- |
| 2025/11/18 | 28.15 | +1.35 | +5.04 | 24,281 | 67,285.79 | 14,842 | 61.13 | 41,092.63 | 61.07 | 41,136.68 | 61.14 | +44.05 | +29.68 | -- | -- |
| 2025/11/17 | 26.8 | +0.7 | +2.68 | 17,791 | 49,388.15 | 9,600 | 53.96 | 26,558.51 | 53.78 | 26,648.72 | 53.96 | +90.2 | +93.96 | -- | -- |
| 2025/11/14 | 26.1 | -1.2 | -4.4 | 9,287 | 24,925.6 | 4,092 | 44.06 | 10,981.39 | 44.06 | 10,960.8 | 43.97 | -20.59 | -50.32 | -- | -- |
| 2025/11/13 | 27.3 | +0.85 | +3.21 | 15,860 | 42,879.32 | 7,509 | 47.35 | 20,240.31 | 47.2 | 20,308.12 | 47.36 | +67.81 | +90.3 | -- | -- |
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。
