6291
79.4
TWD+7.20 (9.97%)
2025.04.10收盤
沛亨－現股當沖
沛亨最新現股當沖狀況
整理沛亨最新(2025/04/10) 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
79.4
收盤價
79.4
當日範圍
79.4 - 79.4
成交張數
71
開盤價(昨)
72.5
收盤價(昨)
72.2
昨日範圍
72.2 - 73.1
成交張數(昨)
94
成交金額
563.71萬
成交金額(昨)
681.20萬
52週範圍
72.2 - 175.5
發行股數
4200萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
79.4
收盤價
79.4
成交張數
71
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(%) | ||||||
| 2025/04/10 | 79.4 | +7.2 | +9.97 | 71 | 563.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 72.2 | -8 | -9.98 | 94 | 680.48 | 12 | 12.78 | 87.2 | 12.81 | 87.11 | 12.8 | -0.09 | -75 | 0 | 0 |
| 2025/04/08 | 80.2 | -8.9 | -9.99 | 76 | 610.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 89.1 | -9.8 | -9.91 | 3 | 22.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 98.9 | +1.5 | +1.54 | 38 | 373.08 | 11 | 28.91 | 107.46 | 28.8 | 108.34 | 29.04 | +0.88 | +800 | 0 | 0 |
| 2025/04/01 | 97.4 | -3.1 | +2.85 | 42 | 401.22 | 5 | 12 | 47.92 | 11.94 | 48.33 | 12.05 | +0.41 | +820 | 0 | 0 |
| 2025/03/31 | 100.5 | -2.5 | -2.43 | 168 | 1,691.9 | 27 | 16.1 | 272.34 | 16.1 | 272 | 16.08 | -0.34 | -125.93 | 0 | 0 |
| 2025/03/28 | 103 | -3 | -2.83 | 285 | 2,905.96 | 69 | 24.23 | 701.85 | 24.15 | 698.68 | 24.04 | -3.17 | -459.42 | 0 | 0 |
| 2025/03/27 | 106 | +4.5 | +4.43 | 158 | 1,639.68 | 20 | 12.65 | 206.15 | 12.57 | 207.7 | 12.67 | +1.55 | +775 | 0 | 0 |
| 2025/03/26 | 101.5 | +1 | +1 | 83 | 843.8 | 20 | 24.21 | 204.25 | 24.21 | 203.75 | 24.15 | -0.5 | -250 | 0 | 0 |
| 2025/03/25 | 100.5 | +1.2 | +1.21 | 41 | 407.48 | 4 | 9.87 | 40.1 | 9.84 | 40.4 | 9.91 | +0.3 | +750 | 0 | 0 |
| 2025/03/24 | 99.3 | -1.2 | -1.19 | 48 | 485.73 | 7 | 14.47 | 70.04 | 14.42 | 70.52 | 14.52 | +0.48 | +685.71 | 0 | 0 |
| 2025/03/21 | 100.5 | +0 | +0 | 30 | 304.1 | 5 | 16.46 | 50.2 | 16.51 | 50.02 | 16.45 | -0.18 | -360 | 0 | 0 |
| 2025/03/20 | 100.5 | +0.9 | +0.9 | 41 | 415.31 | 4 | 9.68 | 40.2 | 9.68 | 40.2 | 9.68 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 99.6 | -0.4 | -0.4 | 42 | 415.64 | 5 | 12.03 | 50.2 | 12.08 | 49.96 | 12.02 | -0.24 | -480 | 0 | 0 |
| 2025/03/18 | 100 | +0 | +0 | 42 | 418.53 | 8 | 19.11 | 79.67 | 19.04 | 80.58 | 19.25 | +0.91 | +1,137.5 | 0 | 0 |
| 2025/03/17 | 100 | -1 | -0.99 | 54 | 550.77 | 12 | 22.03 | 121.33 | 22.03 | 121.15 | 22 | -0.18 | -150 | 0 | 0 |
| 2025/03/14 | 101 | +2.3 | +2.33 | 88 | 877.56 | 22 | 24.87 | 217.73 | 24.81 | 219.36 | 25 | +1.63 | +740.91 | 0 | 0 |
| 2025/03/13 | 98.7 | -4.3 | -4.17 | 188 | 1,896.65 | 29 | 15.4 | 292.65 | 15.43 | 290.98 | 15.34 | -1.67 | -575.86 | 0 | 0 |
| 2025/03/12 | 103 | -1 | -0.96 | 134 | 1,408.1 | 34 | 25.43 | 358.05 | 25.43 | 358.65 | 25.47 | +0.6 | +176.47 | 0 | 0 |
| 2025/03/11 | 104 | -3 | -2.8 | 90 | 939.41 | 26 | 28.9 | 270.65 | 28.81 | 272.75 | 29.03 | +2.1 | +807.69 | 1 | 1.11 |
| 2025/03/10 | 107 | -3 | -2.73 | 181 | 1,979.3 | 52 | 28.68 | 564 | 28.49 | 570.7 | 28.83 | +6.7 | +1,288.46 | 0 | 0 |
| 2025/03/07 | 110 | -1.5 | -1.35 | 499 | 5,593.97 | 277 | 55.49 | 3,110.35 | 55.6 | 3,104.45 | 55.5 | -5.9 | -213 | 0 | 0 |
| 2025/03/06 | 111.5 | +8.5 | +8.25 | 630 | 7,011.76 | 319 | 50.65 | 3,549.85 | 50.63 | 3,562 | 50.8 | +12.15 | +380.88 | 0 | 0 |
| 2025/03/05 | 103 | +0 | +0 | 88 | 913.2 | 15 | 17.11 | 156.25 | 17.11 | 157.35 | 17.23 | +1.1 | +733.33 | 0 | 0 |
| 2025/03/04 | 103 | -1 | -0.96 | 102 | 1,051.06 | 34 | 33.26 | 349.15 | 33.22 | 352.05 | 33.49 | +2.9 | +852.94 | 0 | 0 |
| 2025/03/03 | 104 | -1.5 | -1.42 | 87 | 902.8 | 24 | 27.45 | 247.9 | 27.46 | 248.05 | 27.48 | +0.15 | +62.5 | 0 | 0 |
| 2025/02/27 | 105.5 | -0.5 | -0.47 | 198 | 2,105.44 | 89 | 45.02 | 945 | 44.88 | 947.15 | 44.99 | +2.15 | +241.57 | 0 | 0 |
| 2025/02/26 | 106 | -2 | -1.85 | 64 | 680.16 | 12 | 18.84 | 128.5 | 18.89 | 128.5 | 18.89 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 108 | -4.5 | -4 | 264 | 2,857.94 | 79 | 29.97 | 859.05 | 30.06 | 861.55 | 30.15 | +2.5 | +316.46 | 0 | 0 |
| 2025/02/24 | 112.5 | -0.5 | -0.44 | 852 | 9,846.76 | 452 | 53.08 | 5,240 | 53.22 | 5,232 | 53.13 | -8 | -176.99 | 0 | 0 |
| 2025/02/21 | 113 | +6 | +5.61 | 1,019 | 11,026.86 | 515 | 50.52 | 5,535.15 | 50.2 | 5,560.15 | 50.42 | +25 | +485.44 | 7 | 0.69 |
| 2025/02/20 | 107 | +9.5 | +9.74 | 1,190 | 12,554.28 | 517 | 43.43 | 5,438.71 | 43.32 | 5,422.76 | 43.19 | -15.95 | -308.51 | 3 | 0.25 |
| 2025/02/19 | 97.5 | +4.7 | +5.06 | 133 | 1,283.89 | 23 | 17.3 | 221.18 | 17.23 | 223.17 | 17.38 | +1.99 | +865.22 | 0 | 0 |
| 2025/02/18 | 92.8 | -0.7 | -0.75 | 17 | 157.63 | 2 | 11.82 | 18.61 | 11.81 | 18.77 | 11.91 | +0.16 | +800 | 0 | 0 |
| 2025/02/17 | 93.5 | +1.2 | +1.3 | 14 | 134.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 92.3 | +0 | +0 | 21 | 196.03 | 4 | 18.88 | 36.69 | 18.72 | 37.21 | 18.98 | +0.52 | +1,300 | 0 | 0 |
| 2025/02/13 | 92.3 | -0.3 | -0.32 | 25 | 228.71 | 7 | 28.32 | 64.52 | 28.21 | 65.21 | 28.51 | +0.69 | +985.71 | 0 | 0 |
| 2025/02/12 | 92.6 | -0.4 | -0.43 | 13 | 124.94 | 1 | 7.43 | 9.24 | 7.4 | 9.29 | 7.44 | +0.05 | +500 | 0 | 0 |
| 2025/02/11 | 93 | -1.2 | -1.27 | 26 | 249.28 | 3 | 11.35 | 28.43 | 11.41 | 28.1 | 11.27 | -0.33 | -1,100 | 0 | 0 |
| 2025/02/10 | 94.2 | -1.6 | -1.67 | 13 | 126.23 | 1 | 7.47 | 9.3 | 7.37 | 9.42 | 7.46 | +0.12 | +1,200 | 0 | 0 |
| 2025/02/07 | 95.8 | +1.5 | +1.59 | 22 | 206.85 | 2 | 9.07 | 18.51 | 8.95 | 18.75 | 9.06 | +0.24 | +1,200 | 0 | 0 |
| 2025/02/06 | 94.3 | +0.7 | +0.75 | 12 | 113.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 93.6 | +1.6 | +1.74 | 30 | 278.64 | 7 | 23.33 | 64.86 | 23.28 | 65.23 | 23.41 | +0.37 | +528.57 | 0 | 0 |
| 2025/02/04 | 92 | -1.5 | -1.6 | 36 | 329.39 | 6 | 16.8 | 54.85 | 16.65 | 55.74 | 16.92 | +0.89 | +1,483.33 | 0 | 0 |
| 2025/02/03 | 93.5 | +1.6 | +1.74 | 59 | 553.02 | 8 | 13.55 | 74.62 | 13.49 | 75.24 | 13.61 | +0.62 | +775 | 0 | 0 |
| 2025/01/22 | 91.9 | -0.3 | -0.33 | 33 | 301.73 | 8 | 24.02 | 72.52 | 24.03 | 72.79 | 24.12 | +0.27 | +337.5 | 0 | 0 |
| 2025/01/21 | 92.2 | +1.4 | +1.54 | 16 | 149.95 | 2 | 12.2 | 18.2 | 12.14 | 18.27 | 12.18 | +0.07 | +350 | 0 | 0 |
| 2025/01/20 | 90.8 | +1.3 | +1.45 | 66 | 601.62 | 19 | 28.62 | 171.99 | 28.59 | 172 | 28.59 | +0.01 | +5.26 | 0 | 0 |
| 2025/01/17 | 89.5 | +0.7 | +0.79 | 55 | 487.38 | 18 | 32.98 | 160.64 | 32.96 | 161.32 | 33.1 | +0.68 | +377.78 | 0 | 0 |
| 2025/01/16 | 88.8 | +2.5 | +2.9 | 118 | 1,049.87 | 50 | 42.2 | 441.35 | 42.04 | 444.93 | 42.38 | +3.58 | +716 | 0 | 0 |
| 2025/01/15 | 86.3 | +1.4 | +1.65 | 194 | 1,672.51 | 89 | 45.81 | 766.99 | 45.86 | 766.04 | 45.8 | -0.95 | -106.74 | 0 | 0 |
| 2025/01/14 | 84.9 | +7.7 | +9.97 | 83 | 676.85 | 23 | 27.85 | 182.89 | 27.02 | 188.72 | 27.88 | +5.83 | +2,534.78 | 0 | 0 |
| 2025/01/13 | 77.2 | -6.8 | -8.1 | 149 | 1,167.78 | 20 | 13.4 | 155.71 | 13.33 | 157.23 | 13.46 | +1.52 | +760 | 0 | 0 |
| 2025/01/10 | 84 | -1.6 | -1.87 | 50 | 425.01 | 6 | 12.01 | 50.9 | 11.98 | 50.95 | 11.99 | +0.05 | +83.33 | 0 | 0 |
| 2025/01/09 | 85.6 | -1.9 | -2.17 | 33 | 287.7 | 7 | 21.12 | 61.09 | 21.23 | 61.04 | 21.22 | -0.05 | -71.43 | 0 | 0 |
| 2025/01/08 | 87.5 | -0.8 | -0.91 | 45 | 391.62 | 8 | 17.87 | 69.83 | 17.83 | 69.99 | 17.87 | +0.16 | +200 | 0 | 0 |
| 2025/01/07 | 88.3 | -1.3 | -1.45 | 54 | 480.74 | 2 | 3.68 | 17.68 | 3.68 | 17.71 | 3.68 | +0.03 | +150 | 0 | 0 |
| 2025/01/06 | 89.6 | -1 | -1.1 | 65 | 586.35 | 10 | 15.32 | 90.05 | 15.36 | 89.99 | 15.35 | -0.06 | -60 | 0 | 0 |
| 2025/01/03 | 90.6 | -2.1 | -2.27 | 25 | 230.07 | 2 | 7.96 | 18.4 | 8 | 18.12 | 7.88 | -0.28 | -1,400 | 0 | 0 |
| 2025/01/02 | 92.7 | -1.2 | -1.28 | 34 | 321.64 | 5 | 14.68 | 47.21 | 14.68 | 47.17 | 14.67 | -0.04 | -80 | 0 | 0 |
| 2024/12/31 | 93.9 | +0.4 | +0.43 | 20 | 190.41 | 3 | 14.93 | 28.25 | 14.84 | 28.29 | 14.86 | +0.04 | +133.33 | 0 | 0 |
| 2024/12/30 | 93.5 | -0.3 | -0.32 | 11 | 107.88 | 1 | 8.79 | 9.52 | 8.82 | 9.35 | 8.67 | -0.17 | -1,700 | 0 | 0 |
| 2024/12/27 | 93.8 | -0.8 | -0.85 | 18 | 170.77 | 3 | 16.63 | 28.3 | 16.57 | 28.24 | 16.54 | -0.06 | -200 | 0 | 0 |
| 2024/12/26 | 94.6 | -1.3 | -1.36 | 28 | 262.01 | 4 | 14.47 | 37.68 | 14.38 | 38.02 | 14.51 | +0.34 | +850 | 0 | 0 |
| 2024/12/25 | 95.9 | +2.7 | +2.9 | 24 | 230.99 | 3 | 12.28 | 28.5 | 12.34 | 28.58 | 12.37 | +0.08 | +266.67 | 0 | 0 |
| 2024/12/24 | 93.2 | -1.6 | -1.69 | 30 | 277.97 | 6 | 20.31 | 56.11 | 20.19 | 56.82 | 20.44 | +0.71 | +1,183.33 | 0 | 0 |
| 2024/12/23 | 94.8 | -0.7 | -0.73 | 14 | 135.53 | 4 | 28.17 | 38.07 | 28.09 | 38.31 | 28.27 | +0.24 | +600 | 0 | 0 |
| 2024/12/20 | 95.5 | -0.5 | -0.52 | 46 | 430.24 | 7 | 15.37 | 66.09 | 15.36 | 66.57 | 15.47 | +0.48 | +685.71 | 0 | 0 |
| 2024/12/19 | 96 | +0.1 | +0.1 | 17 | 161.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/18 | 95.9 | +1.8 | +1.91 | 31 | 298.52 | 4 | 12.76 | 38.07 | 12.75 | 38.08 | 12.76 | +0.01 | +25 | 0 | 0 |
| 2024/12/17 | 94.1 | +1.7 | +1.84 | 35 | 329.15 | 13 | 37.12 | 121.61 | 36.95 | 122.44 | 37.2 | +0.83 | +638.46 | 0 | 0 |
| 2024/12/16 | 92.4 | -1.5 | -1.6 | 105 | 968.37 | 31 | 29.63 | 286.51 | 29.59 | 287.65 | 29.7 | +1.14 | +367.74 | 0 | 0 |
| 2024/12/13 | 93.9 | -4.8 | -4.86 | 195 | 1,881.4 | 35 | 17.91 | 339.43 | 18.04 | 336.97 | 17.91 | -2.46 | -702.86 | 0 | 0 |
| 2024/12/12 | 98.7 | +1.5 | +1.54 | 499 | 5,182.16 | 235 | 47.14 | 2,441.18 | 47.11 | 2,432.97 | 46.95 | -8.21 | -349.36 | 0 | 0 |
| 2024/12/11 | 97.2 | -1.3 | -1.32 | 85 | 835.94 | 26 | 30.46 | 253.81 | 30.36 | 256.22 | 30.65 | +2.41 | +926.92 | 0 | 0 |
| 2024/12/10 | 98.5 | -6 | -5.74 | 189 | 1,892.18 | 47 | 24.8 | 472.02 | 24.95 | 470.44 | 24.86 | -1.58 | -336.17 | 0 | 0 |
| 2024/12/09 | 104.5 | +8.6 | +8.97 | 494 | 5,131.81 | 137 | 27.72 | 1,415.97 | 27.59 | 1,423.17 | 27.73 | +7.2 | +525.55 | 0 | 0 |
| 2024/12/06 | 95.9 | +1.7 | +1.8 | 34 | 328.53 | 5 | 14.62 | 47.57 | 14.48 | 48.18 | 14.67 | +0.61 | +1,220 | 0 | 0 |
| 2024/12/05 | 94.2 | -0.5 | -0.53 | 48 | 461.28 | 9 | 18.64 | 85.61 | 18.56 | 86.47 | 18.75 | +0.86 | +955.56 | 0 | 0 |
| 2024/12/04 | 94.7 | +3.7 | +4.07 | 58 | 540.51 | 14 | 24.22 | 129.99 | 24.05 | 131.7 | 24.37 | +1.71 | +1,221.43 | 0 | 0 |
| 2024/12/03 | 91 | +0.3 | +0.33 | 29 | 257.39 | 2 | 7.01 | 18.02 | 7 | 18.15 | 7.05 | +0.13 | +650 | 0 | 0 |
| 2024/12/02 | 90.7 | -1.3 | -1.41 | 16 | 146.86 | 3 | 18.56 | 27.27 | 18.57 | 27.37 | 18.64 | +0.1 | +333.33 | 0 | 0 |
| 2024/11/29 | 92 | +1 | +1.1 | 9 | 83.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 91 | +0.8 | +0.89 | 50 | 447.11 | 9 | 18.14 | 81.46 | 18.22 | 81.12 | 18.14 | -0.34 | -377.78 | 0 | 0 |
| 2024/11/27 | 90.2 | -1.4 | -1.53 | 23 | 210.46 | 2 | 8.59 | 18 | 8.55 | 18.06 | 8.58 | +0.06 | +300 | 0 | 0 |
| 2024/11/26 | 91.6 | -0.3 | -0.33 | 20 | 181.92 | 2 | 10 | 18.1 | 9.95 | 18.28 | 10.05 | +0.18 | +900 | 0 | 0 |
| 2024/11/25 | 91.9 | -1.9 | -2.03 | 19 | 176.37 | 1 | 5.26 | 9.19 | 5.21 | 9.28 | 5.26 | +0.09 | +900 | 0 | 0 |
| 2024/11/22 | 93.8 | +2 | +2.18 | 23 | 212.74 | 4 | 17.39 | 36.87 | 17.33 | 37.29 | 17.53 | +0.42 | +1,050 | 0 | 0 |
| 2024/11/21 | 91.8 | +1.1 | +1.21 | 39 | 360.5 | 4 | 10.26 | 37.15 | 10.31 | 37.1 | 10.29 | -0.05 | -125 | 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。
