6291
174
TWD-3.00 (-1.69%)
2025.11.26收盤
沛亨－現股當沖
沛亨最新現股當沖狀況
整理沛亨最新(2025/11/26) 當沖狀況。整體成交張數為928張，佔整體市場成交張數的53.15%。當日現股當沖之總損益為+25.7萬元、每張平均損益則為+277元。
開盤價
178.5
收盤價
174
當日範圍
170.5 - 181
成交張數
1,746
開盤價(昨)
172.5
收盤價(昨)
177
昨日範圍
172 - 189
成交張數(昨)
4,583
成交金額
3.05億
成交金額(昨)
8.31億
52週範圍
72.2 - 206
發行股數
4200萬
市值
73億
現股當沖－歷史逐日資訊
開盤價
178.5
收盤價
174
成交張數
1,746
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(%) | ||||||
| 2025/11/26 | 174 | -3 | -1.69 | 1,746 | 30,468.6 | 928 | 53.15 | 16,209.35 | 53.2 | 16,235.05 | 53.28 | +25.7 | +276.94 | 4 | 0.23 |
| 2025/11/25 | 177 | +5 | +2.91 | 4,583 | 83,141.85 | 2,855 | 62.3 | 51,753.9 | 62.25 | 51,816.95 | 62.32 | +63.05 | +220.84 | 7 | 0.15 |
| 2025/11/24 | 172 | +15.5 | +9.9 | 4,253 | 72,237.1 | 2,467 | 58.01 | 41,903.75 | 58.01 | 41,999.6 | 58.14 | +95.85 | +388.53 | 4 | 0.09 |
| 2025/11/21 | 156.5 | +14 | +9.82 | 611 | 9,389.1 | 31 | 5.07 | 460.75 | 4.91 | 477.6 | 5.09 | +16.85 | +5,435.48 | 0 | 0 |
| 2025/11/20 | 142.5 | +9.5 | +7.14 | 475 | 6,632.15 | 252 | 53.05 | 3,507.05 | 52.88 | 3,522.3 | 53.11 | +15.25 | +605.16 | 0 | 0 |
| 2025/11/19 | 133 | -1.5 | -1.12 | 756 | 10,315.3 | 473 | 62.57 | 6,456.55 | 62.59 | 6,453.65 | 62.56 | -2.9 | -61.31 | 0 | 0 |
| 2025/11/18 | 134.5 | -12 | -8.19 | 659 | 9,229.4 | 261 | 39.61 | 3,691.7 | 40 | 3,662.95 | 39.69 | -28.75 | -1,101.53 | 0 | 0 |
| 2025/11/17 | 146.5 | -3 | -2.01 | 850 | 12,696 | 425 | 50 | 6,342.7 | 49.96 | 6,374.7 | 50.21 | +32 | +752.94 | 3 | 0.35 |
| 2025/11/14 | 149.5 | -8 | -5.08 | 1,638 | 25,779.7 | 903 | 55.13 | 14,160.15 | 54.93 | 14,182 | 55.01 | +21.85 | +241.97 | 1 | 0.06 |
| 2025/11/13 | 157.5 | +14 | +9.76 | 1,266 | 19,668.35 | 374 | 29.54 | 5,750.6 | 29.24 | 5,815.1 | 29.57 | +64.5 | +1,724.6 | 0 | 0 |
| 2025/11/12 | 143.5 | +13 | +9.96 | 667 | 9,204.7 | 146 | 21.89 | 1,973.35 | 21.44 | 2,010.55 | 21.84 | +37.2 | +2,547.95 | 0 | 0 |
| 2025/11/11 | 130.5 | -7.5 | -5.43 | 706 | 9,600.35 | 346 | 49.01 | 4,708.35 | 49.04 | 4,695.95 | 48.91 | -12.4 | -358.38 | 0 | 0 |
| 2025/11/10 | 138 | +12.5 | +9.96 | 443 | 6,101.35 | 101 | 22.8 | 1,389.2 | 22.77 | 1,387.45 | 22.74 | -1.75 | -173.27 | 0 | 0 |
| 2025/11/07 | 125.5 | -2.5 | -1.95 | 156 | 1,984.3 | 45 | 28.85 | 571.15 | 28.78 | 573.3 | 28.89 | +2.15 | +477.78 | 0 | 0 |
| 2025/11/06 | 128 | +2 | +1.59 | 144 | 1,836.3 | 50 | 34.72 | 637.75 | 34.73 | 637.8 | 34.73 | +0.05 | +10 | 0 | 0 |
| 2025/11/05 | 126 | -5 | -3.82 | 341 | 4,312.25 | 201 | 58.94 | 2,545.15 | 59.02 | 2,544.05 | 59 | -1.1 | -54.73 | 0 | 0 |
| 2025/11/04 | 131 | -3 | -2.24 | 162 | 2,156.95 | 88 | 54.32 | 1,173.3 | 54.4 | 1,172.75 | 54.37 | -0.55 | -62.5 | 0 | 0 |
| 2025/11/03 | 134 | +1 | +0.75 | 120 | 1,601.9 | 62 | 51.67 | 827.9 | 51.68 | 827.1 | 51.63 | -0.8 | -129.03 | 0 | 0 |
| 2025/10/31 | 133 | -0.5 | -0.37 | 166 | 2,221.35 | 33 | 19.88 | 441.8 | 19.89 | 442.8 | 19.93 | +1 | +303.03 | 0 | 0 |
| 2025/10/30 | 133.5 | -2.5 | -1.84 | 357 | 4,856 | 188 | 52.66 | 2,566.85 | 52.86 | 2,571.05 | 52.95 | +4.2 | +223.4 | 0 | 0 |
| 2025/10/29 | 136 | -2 | -1.45 | 223 | 3,071.9 | 80 | 35.87 | 1,105.35 | 35.98 | 1,109.55 | 36.12 | +4.2 | +525 | 0 | 0 |
| 2025/10/28 | 138 | -3 | -2.13 | 263 | 3,612.1 | 92 | 34.98 | 1,260.55 | 34.9 | 1,267.85 | 35.1 | +7.3 | +793.48 | 0 | 0 |
| 2025/10/27 | 141 | -3 | -2.08 | 159 | 2,263.2 | 45 | 28.3 | 639.3 | 28.25 | 642.1 | 28.37 | +2.8 | +622.22 | 0 | 0 |
| 2025/10/23 | 144 | -2 | -1.37 | 182 | 2,624.6 | 58 | 31.87 | 838.95 | 31.96 | 839 | 31.97 | +0.05 | +8.62 | 0 | 0 |
| 2025/10/22 | 146 | -4.5 | -2.99 | 462 | 6,946.3 | 220 | 47.62 | 3,306.75 | 47.6 | 3,309.75 | 47.65 | +3 | +136.36 | 0 | 0 |
| 2025/10/21 | 150.5 | +6 | +4.15 | 467 | 7,091.9 | 190 | 40.69 | 2,877.1 | 40.57 | 2,892.5 | 40.79 | +15.4 | +810.53 | 0 | 0 |
| 2025/10/20 | 144.5 | +4 | +2.85 | 290 | 4,232.55 | 133 | 45.86 | 1,938.6 | 45.8 | 1,948.25 | 46.03 | +9.65 | +725.56 | 0 | 0 |
| 2025/10/17 | 140.5 | -1 | -0.71 | 289 | 4,087.4 | 144 | 49.83 | 2,034.95 | 49.79 | 2,042.7 | 49.98 | +7.75 | +538.19 | 0 | 0 |
| 2025/10/16 | 141.5 | +5.5 | +4.04 | 446 | 6,332.2 | 217 | 48.65 | 3,080.15 | 48.64 | 3,089.15 | 48.78 | +9 | +414.75 | 0 | 0 |
| 2025/10/15 | 136 | -1 | -0.73 | 183 | 2,508.05 | 73 | 39.89 | 1,001.25 | 39.92 | 1,001.05 | 39.91 | -0.2 | -27.4 | 0 | 0 |
| 2025/10/14 | 137 | -6 | -4.2 | 438 | 6,068.65 | 205 | 46.8 | 2,847.85 | 46.93 | 2,846.45 | 46.9 | -1.4 | -68.29 | 0 | 0 |
| 2025/10/13 | 143 | -4.5 | -3.05 | 513 | 7,190.75 | 223 | 43.47 | 3,114.8 | 43.32 | 3,136.05 | 43.61 | +21.25 | +952.91 | 0 | 0 |
| 2025/10/09 | 147.5 | -2.5 | -1.67 | 341 | 5,097.5 | 93 | 27.27 | 1,387.6 | 27.22 | 1,392.05 | 27.31 | +4.45 | +478.49 | 0 | 0 |
| 2025/10/08 | 150 | -2 | -1.32 | 362 | 5,541.35 | 204 | 56.35 | 3,120.75 | 56.32 | 3,130.25 | 56.49 | +9.5 | +465.69 | 0 | 0 |
| 2025/10/07 | 152 | +1 | +0.66 | 288 | 4,348.4 | 124 | 43.06 | 1,868.4 | 42.97 | 1,873.95 | 43.1 | +5.55 | +447.58 | 0 | 0 |
| 2025/10/03 | 151 | -3.5 | -2.27 | 244 | 3,759.3 | 71 | 29.1 | 1,095.6 | 29.14 | 1,095.15 | 29.13 | -0.45 | -63.38 | 0 | 0 |
| 2025/10/02 | 154.5 | -1.5 | -0.96 | 256 | 3,979.65 | 104 | 40.62 | 1,620.6 | 40.72 | 1,618.95 | 40.68 | -1.65 | -158.65 | 0 | 0 |
| 2025/10/01 | 156 | -8 | -4.88 | 404 | 6,445.65 | 153 | 37.87 | 2,433.65 | 37.76 | 2,462.3 | 38.2 | +28.65 | +1,872.55 | 0 | 0 |
| 2025/09/30 | 164 | +0 | +0 | 327 | 5,384.85 | 203 | 62.08 | 3,342.8 | 62.08 | 3,342.85 | 62.08 | +0.05 | +2.46 | 0 | 0 |
| 2025/09/26 | 164 | +1 | +0.61 | 495 | 7,892.2 | 249 | 50.3 | 3,977.85 | 50.4 | 3,990.65 | 50.56 | +12.8 | +514.06 | 0 | 0 |
| 2025/09/25 | 163 | -6 | -3.55 | 743 | 12,412.15 | 392 | 52.76 | 6,566.6 | 52.9 | 6,553.2 | 52.8 | -13.4 | -341.84 | 0 | 0 |
| 2025/09/24 | 169 | -1.5 | -0.88 | 825 | 14,074.2 | 426 | 51.64 | 7,256.55 | 51.56 | 7,277.8 | 51.71 | +21.25 | +498.83 | 0 | 0 |
| 2025/09/23 | 170.5 | +4.5 | +2.71 | 867 | 14,374.55 | 437 | 50.4 | 7,168.95 | 49.87 | 7,274.95 | 50.61 | +106 | +2,425.63 | 0 | 0 |
| 2025/09/22 | 166 | +7 | +4.4 | 917 | 15,183.2 | 451 | 49.18 | 7,448.65 | 49.06 | 7,469.9 | 49.2 | +21.25 | +471.18 | 3 | 0.33 |
| 2025/09/19 | 159 | -2.5 | -1.55 | 593 | 9,581.25 | 289 | 48.74 | 4,671.05 | 48.75 | 4,680.2 | 48.85 | +9.15 | +316.61 | 0 | 0 |
| 2025/09/18 | 161.5 | -7 | -4.15 | 791 | 12,787.7 | 372 | 47.03 | 6,006.55 | 46.97 | 6,034.35 | 47.19 | +27.8 | +747.31 | 0 | 0 |
| 2025/09/17 | 168.5 | -5.5 | -3.16 | 370 | 6,309.25 | 143 | 38.65 | 2,438.45 | 38.65 | 2,454.15 | 38.9 | +15.7 | +1,097.9 | 0 | 0 |
| 2025/09/16 | 174 | -7 | -3.87 | 1,010 | 18,206.65 | 577 | 57.13 | 10,413.5 | 57.2 | 10,430.9 | 57.29 | +17.4 | +301.56 | 1 | 0.1 |
| 2025/09/15 | 181 | -7 | -3.72 | 717 | 12,966.95 | 218 | 30.4 | 3,945.45 | 30.43 | 3,958.75 | 30.53 | +13.3 | +610.09 | 0 | 0 |
| 2025/09/12 | 188 | -8 | -4.08 | 686 | 13,043.8 | 272 | 39.65 | 5,171.95 | 39.65 | 5,183.3 | 39.74 | +11.35 | +417.28 | 0 | 0 |
| 2025/09/11 | 196 | -4 | -2 | 2,031 | 40,692.1 | 1,173 | 57.75 | 23,462.05 | 57.66 | 23,491.95 | 57.73 | +29.9 | +254.9 | 1 | 0.05 |
| 2025/09/10 | 200 | -3.5 | -1.72 | 1,080 | 21,583.45 | 605 | 56.02 | 12,074.45 | 55.94 | 12,100.95 | 56.07 | +26.5 | +438.02 | 0 | 0 |
| 2025/09/09 | 203.5 | -2.5 | -1.21 | 2,866 | 58,567.25 | 1,731 | 60.4 | 35,332.3 | 60.33 | 35,302.1 | 60.28 | -30.2 | -174.47 | 2 | 0.07 |
| 2025/09/08 | 206 | +18.5 | +9.87 | 2,971 | 58,665.5 | 1,334 | 44.9 | 26,102.8 | 44.49 | 26,281.3 | 44.8 | +178.5 | +1,338.08 | 3 | 0.1 |
| 2025/09/05 | 187.5 | +7.5 | +4.17 | 2,645 | 49,714.8 | 1,569 | 59.32 | 29,416.55 | 59.17 | 29,519.75 | 59.38 | +103.2 | +657.74 | 1 | 0.04 |
| 2025/09/04 | 180 | +8 | +4.65 | 4,028 | 74,484.05 | 1,960 | 48.66 | 36,190.55 | 48.59 | 36,064.8 | 48.42 | -125.75 | -641.58 | 5 | 0.12 |
| 2025/09/03 | 172 | +15.5 | +9.9 | 2,288 | 38,088.95 | 968 | 42.31 | 15,817.5 | 41.53 | 16,096.3 | 42.26 | +278.8 | +2,880.17 | 12 | 0.52 |
| 2025/09/02 | 156.5 | +14 | +9.82 | 1,510 | 23,179.6 | 554 | 36.69 | 8,458.85 | 36.49 | 8,514.75 | 36.73 | +55.9 | +1,009.03 | 0 | 0 |
| 2025/09/01 | 142.5 | -12 | -7.77 | 852 | 12,347.15 | 364 | 42.72 | 5,294.7 | 42.88 | 5,284.25 | 42.8 | -10.45 | -287.09 | 0 | 0 |
| 2025/08/29 | 154.5 | -2 | -1.28 | 1,402 | 21,782.65 | 729 | 52 | 11,319.8 | 51.97 | 11,385.35 | 52.27 | +65.55 | +899.18 | 2 | 0.14 |
| 2025/08/28 | 156.5 | -1 | -0.63 | 1,494 | 24,379.2 | 679 | 45.45 | 11,083.95 | 45.46 | 11,039.4 | 45.28 | -44.55 | -656.11 | 1 | 0.07 |
| 2025/08/27 | 157.5 | +9.5 | +6.42 | 2,066 | 32,950.8 | 1,276 | 61.76 | 20,357.6 | 61.78 | 20,323.2 | 61.68 | -34.4 | -269.59 | 1 | 0.05 |
| 2025/08/26 | 148 | -4.5 | -2.95 | 1,464 | 22,212.85 | 681 | 46.52 | 10,311.9 | 46.42 | 10,365.4 | 46.66 | +53.5 | +785.61 | 19 | 1.3 |
| 2025/08/25 | 152.5 | +13.5 | +9.71 | 874 | 13,146.5 | 258 | 29.52 | 3,842.9 | 29.23 | 3,887.85 | 29.57 | +44.95 | +1,742.25 | 0 | 0 |
| 2025/08/22 | 139 | +9 | +6.92 | 1,096 | 15,308.8 | 454 | 41.42 | 6,321.35 | 41.29 | 6,343.4 | 41.44 | +22.05 | +485.68 | 6 | 0.55 |
| 2025/08/21 | 130 | +4.5 | +3.59 | 291 | 3,717.05 | 89 | 30.58 | 1,128.25 | 30.35 | 1,138.15 | 30.62 | +9.9 | +1,112.36 | 0 | 0 |
| 2025/08/20 | 125.5 | -13.5 | -9.71 | 955 | 12,221.55 | 276 | 28.9 | 3,538.2 | 28.95 | 3,555.8 | 29.09 | +17.6 | +637.68 | 0 | 0 |
| 2025/08/19 | 139 | -7.5 | -5.12 | 470 | 6,607.85 | 124 | 26.38 | 1,744.45 | 26.4 | 1,750.95 | 26.5 | +6.5 | +524.19 | 1 | 0.21 |
| 2025/08/18 | 146.5 | -4.5 | -2.98 | 712 | 10,582.65 | 288 | 40.45 | 4,294.65 | 40.58 | 4,302.1 | 40.65 | +7.45 | +258.68 | 0 | 0 |
| 2025/08/15 | 151 | -1 | -0.66 | 3,121 | 48,044.9 | 1,773 | 56.81 | 27,339.5 | 56.9 | 27,382.85 | 56.99 | +43.35 | +244.5 | 147 | 4.71 |
| 2025/08/14 | 152 | +5 | +3.4 | 1,995 | 29,909.15 | 1,060 | 53.13 | 15,787.8 | 52.79 | 15,904.65 | 53.18 | +116.85 | +1,102.36 | 3 | 0.15 |
| 2025/08/13 | 147 | +2.5 | +1.73 | 2,145 | 31,202.2 | 1,161 | 54.13 | 16,851.4 | 54.01 | 16,991.7 | 54.46 | +140.3 | +1,208.44 | 12 | 0.56 |
| 2025/07/29 | 129.5 | -2.5 | -1.89 | 1,862 | 24,777.15 | 1,119 | 60.1 | 14,868.95 | 60.01 | 14,886.45 | 60.08 | +17.5 | +156.39 | 5 | 0.27 |
| 2025/07/28 | 132 | +9 | +7.32 | 3,226 | 42,717.45 | 2,013 | 62.4 | 26,649.2 | 62.38 | 26,667.3 | 62.43 | +18.1 | +89.92 | 4 | 0.12 |
| 2025/07/25 | 123 | +11 | +9.82 | 2,158 | 25,880.7 | 1,218 | 56.44 | 14,521.05 | 56.11 | 14,597.5 | 56.4 | +76.45 | +627.67 | 1 | 0.05 |
| 2025/07/24 | 112 | +10 | +9.8 | 697 | 7,614.55 | 186 | 26.69 | 2,032.3 | 26.69 | 2,054.95 | 26.99 | +22.65 | +1,217.74 | 0 | 0 |
| 2025/07/23 | 102 | -2.5 | -2.39 | 706 | 7,372.5 | 328 | 46.46 | 3,425.6 | 46.46 | 3,419.85 | 46.39 | -5.75 | -175.3 | 0 | 0 |
| 2025/07/22 | 104.5 | +9.1 | +9.54 | 841 | 8,744.25 | 389 | 46.25 | 4,043.5 | 46.24 | 4,048.2 | 46.3 | +4.7 | +120.82 | 0 | 0 |
| 2025/07/21 | 95.4 | +8.6 | +9.91 | 160 | 1,506.52 | 8 | 5 | 75.18 | 4.99 | 74.24 | 4.93 | -0.94 | -1,175 | 0 | 0 |
| 2025/07/18 | 86.8 | -0.5 | -0.57 | 5 | 43.6 | 1 | 20 | 8.68 | 19.91 | 8.77 | 20.11 | +0.09 | +900 | 0 | 0 |
| 2025/07/17 | 87.3 | +1.1 | +1.28 | 48 | 427.68 | 26 | 54.17 | 231.66 | 54.17 | 230.77 | 53.96 | -0.89 | -342.31 | -- | -- |
| 2025/07/16 | 86.2 | +1.1 | +1.29 | 25 | 216.8 | 6 | 24 | 51.86 | 23.92 | 51.76 | 23.87 | -0.1 | -166.67 | -- | -- |
| 2025/07/15 | 85.1 | +1.1 | +1.31 | 16 | 136.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/14 | 84 | -0.3 | -0.36 | 7 | 58.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/11 | 84.3 | +0.3 | +0.36 | 29 | 244.12 | 4 | 13.79 | 33.61 | 13.77 | 33.87 | 13.87 | +0.26 | +650 | -- | -- |
| 2025/07/10 | 84 | +0 | +0 | 23 | 193.05 | 4 | 17.39 | 33.23 | 17.21 | 33.63 | 17.42 | +0.4 | +1,000 | -- | -- |
| 2025/07/09 | 84 | -1 | -1.18 | 17 | 142.08 | 4 | 23.53 | 33.3 | 23.44 | 33.63 | 23.67 | +0.33 | +825 | -- | -- |
| 2025/07/08 | 85 | -0.2 | -0.23 | 19 | 160.24 | 3 | 15.79 | 25.09 | 15.66 | 25.39 | 15.84 | +0.3 | +1,000 | -- | -- |
| 2025/07/07 | 85.2 | -0.1 | -0.12 | 8 | 67.68 | 1 | 12.5 | 8.36 | 12.35 | 8.52 | 12.59 | +0.16 | +1,600 | -- | -- |
| 2025/07/04 | 85.3 | -0.5 | -0.58 | 13 | 110.45 | 1 | 7.69 | 8.43 | 7.63 | 8.53 | 7.72 | +0.1 | +1,000 | -- | -- |
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。
