6248
25.15
TWD+0.05 (0.20%)
2025.06.17收盤
沛波－現股當沖
沛波最新現股當沖狀況
整理沛波最新(2025/06/17) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
25.15
收盤價
25.15
當日範圍
25.1 - 25.15
成交張數
17
開盤價(昨)
25
收盤價(昨)
25.1
昨日範圍
24.9 - 25.25
成交張數(昨)
39
成交金額
42.71萬
成交金額(昨)
97.91萬
52週範圍
23 - 33.75
發行股數
9996萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
25.15
收盤價
25.15
成交張數
17
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(%) | ||||||
| 2025/06/19 | 25.4 | +0.3 | +1.2 | 196 | 494.38 | 17 | 8.67 | 42.78 | 8.65 | 43.07 | 8.71 | +0.29 | +170.59 | 0 | 0 |
| 2025/06/18 | 25.1 | -0.05 | -0.2 | 31 | 77.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 25.15 | +0.05 | +0.2 | 17 | 42.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 25.1 | +0.05 | +0.2 | 39 | 97.91 | 4 | 10.26 | 10.03 | 10.24 | 10.06 | 10.28 | +0.04 | +87.5 | 0 | 0 |
| 2025/06/13 | 25.05 | -0.4 | -1.57 | 45 | 113.36 | 1 | 2.22 | 2.52 | 2.22 | 2.53 | 2.23 | +0.01 | +150 | 0 | 0 |
| 2025/06/12 | 25.45 | +0.3 | +1.19 | 65 | 165.43 | 4 | 6.15 | 10.15 | 6.14 | 10.28 | 6.21 | +0.12 | +312.5 | 0 | 0 |
| 2025/06/11 | 25.15 | +0 | +0 | 105 | 263.71 | 6 | 5.71 | 15.04 | 5.7 | 15.09 | 5.72 | +0.06 | +91.67 | 0 | 0 |
| 2025/06/10 | 25.15 | +0.1 | +0.4 | 46 | 115.7 | 4 | 8.7 | 10.04 | 8.68 | 10.07 | 8.7 | +0.03 | +62.5 | 0 | 0 |
| 2025/06/09 | 25.05 | -0.15 | -0.6 | 61 | 153.21 | 3 | 4.92 | 7.53 | 4.91 | 7.57 | 4.94 | +0.04 | +116.67 | 0 | 0 |
| 2025/06/06 | 25.2 | -0.15 | -0.59 | 86 | 216.97 | 12 | 13.95 | 30.11 | 13.88 | 30.34 | 13.98 | +0.23 | +195.83 | 0 | 0 |
| 2025/06/05 | 25.35 | +0.1 | +0.4 | 77 | 196 | 12 | 15.58 | 30.57 | 15.6 | 30.55 | 15.59 | -0.02 | -16.67 | 0 | 0 |
| 2025/06/04 | 25.25 | +0.1 | +0.4 | 75 | 189.16 | 12 | 16 | 30.21 | 15.97 | 30.36 | 16.05 | +0.15 | +125 | 0 | 0 |
| 2025/06/03 | 25.15 | +0 | +0 | 33 | 82.96 | 3 | 9.09 | 7.54 | 9.09 | 7.55 | 9.11 | +0.01 | +50 | 0 | 0 |
| 2025/06/02 | 25.15 | +0.05 | +0.2 | 68 | 171.03 | 2 | 2.94 | 5.01 | 2.93 | 5.04 | 2.95 | +0.03 | +150 | 0 | 0 |
| 2025/05/29 | 25.1 | -0.25 | -0.99 | 61 | 153.66 | 1 | 1.64 | 2.51 | 1.63 | 2.54 | 1.65 | +0.03 | +250 | 0 | 0 |
| 2025/05/28 | 25.35 | +0 | +0 | 44 | 111.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 25.35 | -0.05 | -0.2 | 100 | 254.07 | 1 | 1 | 2.54 | 1 | 2.56 | 1.01 | +0.01 | +150 | 0 | 0 |
| 2025/05/26 | 25.4 | -0.15 | -0.59 | 144 | 366.55 | 5 | 3.47 | 12.79 | 3.49 | 12.71 | 3.47 | -0.07 | -140 | 0 | 0 |
| 2025/05/23 | 25.55 | -0.15 | -0.58 | 117 | 300.54 | 1 | 0.85 | 2.56 | 0.85 | 2.58 | 0.86 | +0.02 | +200 | 0 | 0 |
| 2025/05/22 | 25.7 | -0.05 | -0.19 | 47 | 120.72 | 3 | 6.38 | 7.71 | 6.38 | 7.69 | 6.37 | -0.01 | -50 | 0 | 0 |
| 2025/05/21 | 25.75 | +0.1 | +0.39 | 36 | 92.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 25.65 | +0 | +0 | 52 | 133.46 | 1 | 1.92 | 2.56 | 1.92 | 2.57 | 1.93 | +0.01 | +100 | 0 | 0 |
| 2025/05/19 | 25.65 | -0.1 | -0.39 | 52 | 133.21 | 1 | 1.92 | 2.56 | 1.92 | 2.56 | 1.93 | +0.01 | +100 | 0 | 0 |
| 2025/05/16 | 25.75 | +0 | +0 | 108 | 277.84 | 5 | 4.63 | 12.82 | 4.61 | 12.89 | 4.64 | +0.07 | +140 | 0 | 0 |
| 2025/05/15 | 25.75 | -0.15 | -0.58 | 70 | 180.76 | 1 | 1.43 | 2.57 | 1.42 | 2.58 | 1.43 | +0.01 | +150 | 0 | 0 |
| 2025/05/14 | 25.9 | +0.1 | +0.39 | 138 | 356.96 | 11 | 7.97 | 28.35 | 7.94 | 28.48 | 7.98 | +0.13 | +118.18 | 0 | 0 |
| 2025/05/13 | 25.8 | +0 | +0 | 190 | 491.61 | 32 | 16.84 | 82.79 | 16.84 | 82.96 | 16.88 | +0.17 | +53.12 | 0 | 0 |
| 2025/05/12 | 25.8 | +0.1 | +0.39 | 79 | 203.29 | 3 | 3.8 | 7.71 | 3.79 | 7.74 | 3.81 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/09 | 25.7 | -0.05 | -0.19 | 33 | 84.72 | 3 | 9.09 | 7.69 | 9.08 | 7.72 | 9.12 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/08 | 25.75 | +0.15 | +0.59 | 26 | 67.07 | 1 | 3.85 | 2.58 | 3.85 | 2.58 | 3.84 | -0.01 | -50 | 0 | 0 |
| 2025/05/07 | 25.6 | -0.05 | -0.19 | 52 | 133.25 | 10 | 19.23 | 25.6 | 19.21 | 25.67 | 19.27 | +0.07 | +70 | 0 | 0 |
| 2025/05/06 | 25.65 | -0.15 | -0.58 | 94 | 241.28 | 9 | 9.57 | 23.07 | 9.56 | 23.14 | 9.59 | +0.06 | +66.67 | 0 | 0 |
| 2025/05/05 | 25.8 | -0.5 | -1.9 | 149 | 384.51 | 19 | 12.75 | 48.75 | 12.68 | 49.09 | 12.77 | +0.34 | +176.32 | 0 | 0 |
| 2025/05/02 | 26.3 | +0.6 | +2.33 | 108 | 279.76 | 2 | 1.85 | 5.14 | 1.84 | 5.22 | 1.87 | +0.08 | +400 | 0 | 0 |
| 2025/04/30 | 25.7 | +0.1 | +0.39 | 125 | 320.7 | 10 | 8 | 25.64 | 8 | 25.77 | 8.04 | +0.13 | +130 | 0 | 0 |
| 2025/04/29 | 25.6 | +0.3 | +1.19 | 147 | 374.31 | 5 | 3.4 | 12.73 | 3.4 | 12.76 | 3.41 | +0.02 | +40 | 0 | 0 |
| 2025/04/28 | 25.3 | +0.35 | +1.4 | 152 | 382.89 | 10 | 6.58 | 25.09 | 6.55 | 25.3 | 6.61 | +0.22 | +220 | 0 | 0 |
| 2025/04/25 | 24.95 | +0.35 | +1.42 | 101 | 252.19 | 11 | 10.89 | 27.38 | 10.85 | 27.5 | 10.91 | +0.13 | +118.18 | 0 | 0 |
| 2025/04/24 | 24.6 | +0.25 | +1.03 | 72 | 176.55 | 4 | 5.56 | 9.79 | 5.55 | 9.79 | 5.55 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 24.35 | +0.45 | +1.88 | 74 | 180.09 | 3 | 4.05 | 7.29 | 4.05 | 7.36 | 4.08 | +0.07 | +216.67 | 0 | 0 |
| 2025/04/22 | 23.9 | -0.2 | -0.83 | 114 | 273.01 | 12 | 10.53 | 28.79 | 10.55 | 28.81 | 10.55 | +0.02 | +16.67 | 0 | 0 |
| 2025/04/21 | 24.1 | -0.6 | -2.43 | 147 | 356.27 | 20 | 13.61 | 48.8 | 13.7 | 48.66 | 13.66 | -0.14 | -70 | 0 | 0 |
| 2025/04/18 | 24.7 | -0.05 | -0.2 | 54 | 133.9 | 5 | 9.26 | 12.38 | 9.24 | 12.46 | 9.31 | +0.09 | +170 | 0 | 0 |
| 2025/04/17 | 24.75 | -0.2 | -0.8 | 108 | 267.08 | 28 | 25.93 | 69.16 | 25.89 | 69.16 | 25.89 | +0.01 | +1.79 | 0 | 0 |
| 2025/04/16 | 24.95 | -0.3 | -1.19 | 128 | 319.99 | 16 | 12.5 | 40.05 | 12.51 | 40.04 | 12.51 | -0.01 | -3.12 | 0 | 0 |
| 2025/04/15 | 25.25 | +0.55 | +2.23 | 113 | 284.13 | 15 | 13.27 | 37.63 | 13.25 | 37.58 | 13.23 | -0.06 | -36.67 | 0 | 0 |
| 2025/04/14 | 24.7 | +0 | +0 | 210 | 525.02 | 41 | 19.52 | 102.69 | 19.56 | 102.83 | 19.58 | +0.13 | +31.71 | 0 | 0 |
| 2025/04/11 | 24.7 | -0.6 | -2.37 | 271 | 665.23 | 79 | 29.15 | 193.09 | 29.03 | 193.53 | 29.09 | +0.44 | +55.7 | 0 | 0 |
| 2025/04/10 | 25.3 | +2.3 | +10 | 354 | 890.71 | 28 | 7.91 | 70.07 | 7.87 | 70.31 | 7.89 | +0.24 | +85.71 | 0 | 0 |
| 2025/04/09 | 23 | -0.7 | -2.95 | 1,697 | 3,855.93 | 306 | 18.03 | 696.75 | 18.07 | 694.4 | 18.01 | -2.35 | -76.8 | 0 | 0 |
| 2025/04/08 | 23.7 | -0.8 | -3.27 | 1,363 | 3,182.74 | 251 | 18.42 | 585.09 | 18.38 | 587.73 | 18.47 | +2.64 | +105.18 | 0 | 0 |
| 2025/04/07 | 24.5 | -2.7 | -9.93 | 122 | 298.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.2 | -0.1 | -0.37 | 97 | 263.35 | 4 | 4.14 | 10.93 | 4.15 | 10.93 | 4.15 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 27.3 | +0.5 | +1.87 | 280 | 759.55 | 46 | 16.42 | 124.45 | 16.38 | 124.86 | 16.44 | +0.41 | +89.13 | 0 | 0 |
| 2025/03/31 | 26.8 | -0.85 | -3.07 | 381 | 1,029 | 37 | 9.72 | 100.11 | 9.73 | 100.28 | 9.75 | +0.17 | +44.59 | 0 | 0 |
| 2025/03/28 | 27.65 | -0.6 | -2.12 | 394 | 1,093.76 | 28 | 7.11 | 78.06 | 7.14 | 78.31 | 7.16 | +0.26 | +92.86 | 0 | 0 |
| 2025/03/27 | 28.25 | -0.05 | -0.18 | 94 | 265.92 | 6 | 6.38 | 17 | 6.39 | 16.95 | 6.37 | -0.05 | -83.33 | 0 | 0 |
| 2025/03/26 | 28.3 | +0 | +0 | 126 | 356.41 | 6 | 4.77 | 17.02 | 4.77 | 17.04 | 4.78 | +0.03 | +41.67 | 0 | 0 |
| 2025/03/25 | 28.3 | -0.3 | -1.05 | 215 | 610.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 28.6 | +0 | +0 | 188 | 537.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 28.6 | +0 | +0 | 91 | 261.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 28.6 | +0 | +0 | 372 | 1,064.91 | 32 | 8.59 | 91.55 | 8.6 | 91.63 | 8.6 | +0.08 | +25 | 0 | 0 |
| 2025/03/19 | 28.6 | +0 | +0 | 161 | 461.48 | 8 | 4.97 | 22.96 | 4.98 | 23.02 | 4.99 | +0.06 | +68.75 | 0 | 0 |
| 2025/03/18 | 28.6 | +0.05 | +0.18 | 118 | 336.33 | 10 | 8.5 | 28.61 | 8.51 | 28.59 | 8.5 | -0.01 | -10 | 0 | 0 |
| 2025/03/17 | 28.55 | +0.05 | +0.18 | 101 | 289.12 | 1 | 0.99 | 2.86 | 0.99 | 2.87 | 0.99 | +0.01 | +100 | 0 | 0 |
| 2025/03/14 | 28.5 | +0.1 | +0.35 | 182 | 519.28 | 11 | 6.04 | 31.27 | 6.02 | 31.39 | 6.05 | +0.12 | +109.09 | 0 | 0 |
| 2025/03/13 | 28.4 | -0.5 | -1.73 | 289 | 828.74 | 24 | 8.31 | 68.67 | 8.29 | 69.03 | 8.33 | +0.36 | +152.08 | 0 | 0 |
| 2025/03/12 | 28.9 | +0.1 | +0.35 | 204 | 589.07 | 6 | 2.94 | 17.28 | 2.93 | 17.32 | 2.94 | +0.04 | +75 | 0 | 0 |
| 2025/03/11 | 28.8 | -0.15 | -0.52 | 350 | 1,003.68 | 67 | 19.12 | 191.48 | 19.08 | 192.04 | 19.13 | +0.56 | +83.58 | 0 | 0 |
| 2025/03/10 | 28.95 | +0.15 | +0.52 | 366 | 1,058.9 | 31 | 8.48 | 89.73 | 8.47 | 89.85 | 8.49 | +0.12 | +38.71 | 0 | 0 |
| 2025/03/07 | 28.8 | -0.4 | -1.37 | 340 | 982.98 | 14 | 4.12 | 40.59 | 4.13 | 40.5 | 4.12 | -0.09 | -64.29 | 0 | 0 |
| 2025/03/06 | 29.2 | -0.2 | -0.68 | 174 | 509.93 | 6 | 3.45 | 17.61 | 3.45 | 17.58 | 3.45 | -0.04 | -58.33 | 0 | 0 |
| 2025/03/05 | 29.4 | +0.05 | +0.17 | 157 | 461.26 | 30 | 19.11 | 88.18 | 19.12 | 88.02 | 19.08 | -0.16 | -53.33 | 0 | 0 |
| 2025/03/04 | 29.35 | +0.2 | +0.69 | 262 | 759.76 | 30 | 11.47 | 87.17 | 11.47 | 87.12 | 11.47 | -0.04 | -15 | 0 | 0 |
| 2025/03/03 | 29.15 | -0.05 | -0.17 | 226 | 660.03 | 3 | 1.32 | 8.73 | 1.32 | 8.74 | 1.32 | +0.01 | +50 | 0 | 0 |
| 2025/02/27 | 29.2 | -0.25 | -0.85 | 444 | 1,301.3 | 28 | 6.31 | 82.31 | 6.32 | 82.2 | 6.32 | -0.1 | -35.71 | 0 | 0 |
| 2025/02/26 | 29.45 | -0.35 | -1.17 | 517 | 1,530.99 | 47 | 9.09 | 139.76 | 9.13 | 139.18 | 9.09 | -0.59 | -125.53 | 0 | 0 |
| 2025/02/25 | 29.8 | +0.15 | +0.51 | 534 | 1,583.32 | 75 | 14.05 | 222.28 | 14.04 | 222.95 | 14.08 | +0.67 | +89.33 | 0 | 0 |
| 2025/02/24 | 29.65 | +0.1 | +0.34 | 1,915 | 5,674.02 | 491 | 25.64 | 1,454.11 | 25.63 | 1,459.78 | 25.73 | +5.67 | +115.48 | 0 | 0 |
| 2025/02/21 | 29.55 | +0.5 | +1.72 | 989 | 2,904.87 | 100 | 10.11 | 292.9 | 10.08 | 294.95 | 10.15 | +2.05 | +205 | 0 | 0 |
| 2025/02/20 | 29.05 | +0.15 | +0.52 | 358 | 1,040.32 | 35 | 9.77 | 101.73 | 9.78 | 101.5 | 9.76 | -0.24 | -68.57 | 0 | 0 |
| 2025/02/19 | 28.9 | +0.2 | +0.7 | 334 | 968.61 | 26 | 7.78 | 75.34 | 7.78 | 75.25 | 7.77 | -0.09 | -32.69 | 0 | 0 |
| 2025/02/18 | 28.7 | +0.1 | +0.35 | 445 | 1,275.7 | 15 | 3.37 | 43.03 | 3.37 | 43.05 | 3.37 | +0.01 | +10 | 1 | 0.22 |
| 2025/02/17 | 28.6 | +0.05 | +0.18 | 515 | 1,470.02 | 74 | 14.38 | 210.89 | 14.35 | 211.12 | 14.36 | +0.23 | +31.76 | 0 | 0 |
| 2025/02/14 | 28.55 | +0.25 | +0.88 | 1,404 | 4,031.15 | 457 | 32.56 | 1,312.1 | 32.55 | 1,314.47 | 32.61 | +2.38 | +51.97 | 0 | 0 |
| 2025/02/13 | 28.3 | +0.7 | +2.54 | 505 | 1,418.06 | 109 | 21.57 | 304.5 | 21.47 | 305.32 | 21.53 | +0.83 | +76.15 | 0 | 0 |
| 2025/02/12 | 27.6 | -0.1 | -0.36 | 178 | 492.47 | 32 | 17.95 | 88.47 | 17.96 | 88.46 | 17.96 | -0.01 | -1.56 | 0 | 0 |
| 2025/02/11 | 27.7 | -0.45 | -1.6 | 419 | 1,160.56 | 16 | 3.82 | 44.51 | 3.83 | 44.25 | 3.81 | -0.26 | -159.38 | 0 | 0 |
| 2025/02/10 | 28.15 | +0.25 | +0.9 | 450 | 1,265.82 | 77 | 17.13 | 216.25 | 17.08 | 216.99 | 17.14 | +0.73 | +95.45 | 0 | 0 |
| 2025/02/07 | 27.9 | +0 | +0 | 164 | 454.49 | 11 | 6.73 | 30.62 | 6.74 | 30.55 | 6.72 | -0.08 | -72.73 | 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。
