6291
161.5
TWD-7.00 (-4.15%)
2025.09.18收盤
沛亨－現股當沖
沛亨最新現股當沖狀況
整理沛亨最新(2025/09/18) 當沖狀況。整體成交張數為372張，佔整體市場成交張數的47.03%。當日現股當沖之總損益為+27.8萬元、每張平均損益則為+747元。
開盤價
169
收盤價
161.5
當日範圍
156.5 - 173
成交張數
791
開盤價(昨)
175.5
收盤價(昨)
168.5
昨日範圍
168 - 175.5
成交張數(昨)
370
成交金額
1.28億
成交金額(昨)
6309.25萬
52週範圍
72.2 - 206
發行股數
4200萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
169
收盤價
161.5
成交張數
791
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(%) | ||||||
| 2025/09/18 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/07/15 | 85.1 | +1.1 | +1.31 | 16 | 136.25 | 0 | 0 | 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 | 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 | 0 | 0 |
| 2025/07/10 | 84 | +0 | +0 | 23 | 193.05 | 4 | 17.39 | 33.23 | 17.21 | 33.63 | 17.42 | +0.4 | +1,000 | 0 | 0 |
| 2025/07/09 | 84 | -1 | -1.18 | 17 | 142.08 | 4 | 23.53 | 33.3 | 23.44 | 33.63 | 23.67 | +0.33 | +825 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/07/03 | 85.8 | +1.7 | +2.02 | 41 | 350.36 | 6 | 14.63 | 51.49 | 14.7 | 51.17 | 14.6 | -0.32 | -533.33 | 0 | 0 |
| 2025/07/02 | 84.1 | -0.9 | -1.06 | 14 | 118.2 | 1 | 7.14 | 8.4 | 7.11 | 8.41 | 7.12 | +0.01 | +100 | 0 | 0 |
| 2025/07/01 | 85 | -0.7 | -0.82 | 10 | 84.83 | 5 | 50 | 42.38 | 49.96 | 42.41 | 49.99 | +0.03 | +60 | 0 | 0 |
| 2025/06/30 | 85.7 | -1 | -1.15 | 22 | 187.25 | 8 | 36.36 | 68.8 | 36.74 | 68.08 | 36.36 | -0.72 | -900 | 0 | 0 |
| 2025/06/27 | 86.7 | +1.3 | +1.52 | 2 | 17.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 85.4 | -0.2 | -0.23 | 9 | 77.1 | 2 | 22.22 | 17.1 | 22.18 | 17.25 | 22.37 | +0.15 | +750 | 0 | 0 |
| 2025/06/25 | 85.6 | -0.1 | -0.12 | 18 | 155.45 | 10 | 55.56 | 86.16 | 55.43 | 86.61 | 55.72 | +0.45 | +450 | 0 | 0 |
| 2025/06/24 | 85.7 | +0.8 | +0.94 | 44 | 372.16 | 5 | 11.36 | 41.96 | 11.27 | 42.58 | 11.44 | +0.62 | +1,240 | 0 | 0 |
| 2025/06/23 | 84.9 | +0.5 | +0.59 | 9 | 75.91 | 4 | 44.44 | 33.93 | 44.7 | 33.87 | 44.62 | -0.06 | -150 | 0 | 0 |
| 2025/06/20 | 84.4 | -0.5 | -0.59 | 36 | 303.93 | 1 | 2.78 | 8.51 | 2.8 | 8.45 | 2.78 | -0.06 | -600 | 0 | 0 |
| 2025/06/19 | 84.9 | -0.4 | -0.47 | 34 | 289.92 | 5 | 14.71 | 42.47 | 14.65 | 42.81 | 14.77 | +0.34 | +680 | 0 | 0 |
| 2025/06/18 | 85.3 | +1 | +1.19 | 38 | 327.34 | 7 | 18.42 | 59.8 | 18.27 | 60.84 | 18.59 | +1.04 | +1,485.71 | 0 | 0 |
| 2025/06/17 | 84.3 | -1.9 | -2.2 | 20 | 170.61 | 2 | 10 | 17.07 | 10.01 | 16.88 | 9.89 | -0.19 | -950 | 0 | 0 |
| 2025/06/16 | 86.2 | +0.6 | +0.7 | 12 | 102.46 | 2 | 16.67 | 16.84 | 16.44 | 17.18 | 16.77 | +0.34 | +1,700 | 0 | 0 |
| 2025/06/13 | 85.6 | -2.5 | -2.84 | 12 | 103.84 | 1 | 8.33 | 8.56 | 8.24 | 8.56 | 8.24 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 88.1 | -2.3 | -2.54 | 19 | 168.34 | 3 | 15.79 | 26.59 | 15.8 | 26.43 | 15.7 | -0.16 | -533.33 | 0 | 0 |
| 2025/06/11 | 90.4 | +1.8 | +2.03 | 45 | 409.2 | 9 | 20 | 81.91 | 20.02 | 81.53 | 19.92 | -0.38 | -422.22 | 0 | 0 |
| 2025/06/10 | 88.6 | +1.3 | +1.49 | 49 | 435.43 | 5 | 10.2 | 44.23 | 10.16 | 44.47 | 10.21 | +0.24 | +480 | 0 | 0 |
| 2025/06/09 | 87.3 | +2.9 | +3.44 | 75 | 658.03 | 25 | 33.33 | 219.03 | 33.29 | 219.42 | 33.34 | +0.39 | +156 | 0 | 0 |
| 2025/06/06 | 84.4 | -0.1 | -0.12 | 8 | 67.6 | 1 | 12.5 | 8.45 | 12.5 | 8.44 | 12.49 | -0.01 | -100 | 0 | 0 |
| 2025/06/05 | 84.5 | -0.5 | -0.59 | 22 | 185.8 | 2 | 9.09 | 16.91 | 9.1 | 16.9 | 9.1 | -0.01 | -50 | 0 | 0 |
| 2025/06/04 | 85 | +1.5 | +1.8 | 24 | 203.93 | 2 | 8.33 | 17 | 8.34 | 17 | 8.34 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 83.5 | +1.7 | +2.08 | 47 | 392.05 | 9 | 19.15 | 74.85 | 19.09 | 75.19 | 19.18 | +0.34 | +377.78 | 0 | 0 |
| 2025/06/02 | 81.8 | -3.2 | -3.76 | 23 | 190.58 | 6 | 26.09 | 49.55 | 26 | 49.99 | 26.23 | +0.44 | +733.33 | 0 | 0 |
| 2025/05/29 | 85 | +0.5 | +0.59 | 38 | 320.9 | 8 | 21.05 | 67.44 | 21.02 | 67.65 | 21.08 | +0.21 | +262.5 | 0 | 0 |
| 2025/05/28 | 84.5 | -0.2 | -0.24 | 46 | 391.54 | 12 | 26.09 | 102.24 | 26.11 | 101.87 | 26.02 | -0.37 | -308.33 | 0 | 0 |
| 2025/05/27 | 84.7 | +0.7 | +0.83 | 57 | 487.9 | 16 | 28.07 | 137.37 | 28.16 | 136.76 | 28.03 | -0.61 | -381.25 | 0 | 0 |
| 2025/05/26 | 84 | -2 | -2.33 | 230 | 1,954.32 | 69 | 30 | 585.14 | 29.94 | 587.64 | 30.07 | +2.5 | +362.32 | 0 | 0 |
| 2025/05/23 | 86 | -3.1 | -3.48 | 628 | 5,925.69 | 301 | 47.93 | 2,843.34 | 47.98 | 2,796.37 | 47.19 | -46.97 | -1,560.47 | 0 | 0 |
| 2025/05/22 | 89.1 | +8.1 | +10 | 73 | 638.75 | 4 | 5.48 | 33.96 | 5.32 | 35.38 | 5.54 | +1.42 | +3,550 | 0 | 0 |
| 2025/05/21 | 81 | +2 | +2.53 | 17 | 136.94 | 2 | 11.76 | 16.13 | 11.78 | 16.17 | 11.81 | +0.04 | +200 | 0 | 0 |
| 2025/05/20 | 79 | -0.1 | -0.13 | 14 | 111.3 | 1 | 7.14 | 7.93 | 7.12 | 8.01 | 7.2 | +0.08 | +800 | 0 | 0 |
| 2025/05/19 | 79.1 | -1.1 | -1.37 | 26 | 206.47 | 5 | 19.23 | 39.76 | 19.26 | 39.93 | 19.34 | +0.17 | +340 | 0 | 0 |
| 2025/05/16 | 80.2 | -0.2 | -0.25 | 23 | 184.75 | 2 | 8.7 | 16.01 | 8.67 | 16.08 | 8.7 | +0.07 | +350 | 0 | 0 |
| 2025/05/15 | 80.4 | -1.1 | -1.35 | 12 | 97.12 | 1 | 8.33 | 8.08 | 8.32 | 8.13 | 8.37 | +0.05 | +500 | 0 | 0 |
| 2025/05/14 | 81.5 | +0.2 | +0.25 | 10 | 81.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/13 | 81.3 | +1.1 | +1.37 | 10 | 81.81 | 3 | 30 | 24.51 | 29.96 | 24.64 | 30.12 | +0.13 | +433.33 | -- | -- |
| 2025/05/12 | 80.2 | +0.1 | +0.12 | 25 | 200.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/09 | 80.1 | -0.7 | -0.87 | 38 | 305.82 | 4 | 10.53 | 32.19 | 10.53 | 32.24 | 10.54 | +0.05 | +125 | -- | -- |
| 2025/05/08 | 80.8 | +0.9 | +1.13 | 15 | 121.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/07 | 79.9 | -0.6 | -0.75 | 21 | 167.7 | 5 | 23.81 | 39.86 | 23.77 | 40.03 | 23.87 | +0.17 | +340 | -- | -- |
| 2025/05/06 | 80.5 | +0.5 | +0.62 | 6 | 48.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/05 | 80 | -1.9 | -2.32 | 18 | 144.87 | 1 | 5.56 | 8.06 | 5.56 | 8.28 | 5.72 | +0.22 | +2,200 | -- | -- |
| 2025/05/02 | 81.9 | +1.9 | +2.38 | 12 | 97.38 | 1 | 8.33 | 8.1 | 8.32 | 8.19 | 8.41 | +0.09 | +900 | -- | -- |
| 2025/04/30 | 80 | -3 | -3.61 | 15 | 122.75 | 1 | 6.67 | 8 | 6.52 | 8.4 | 6.84 | +0.4 | +4,000 | -- | -- |
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。
