6291
541
TWD+49.00 (9.96%)
2026.05.22收盤
沛亨－現股當沖
沛亨最新現股當沖狀況
整理沛亨最新(2026/04/24) 當沖狀況。整體成交張數為1,760張，佔整體市場成交張數的57.97%。當日現股當沖之總損益為+310萬元、每張平均損益則為+1,761元。
開盤價
520
收盤價
541
當日範圍
513 - 541
成交張數
2,984
開盤價(昨)
472
收盤價(昨)
492
昨日範圍
472 - 498
成交張數(昨)
1,453
成交金額
15.88億
成交金額(昨)
7.09億
52週範圍
81.8 - 541
發行股數
4200萬
市值
227億
現股當沖－歷史逐日資訊
開盤價
520
收盤價
541
成交張數
2,984
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 | 436 | -19.5 | -4.28 | 3,036 | 136,951.25 | 1,760 | 57.97 | 79,417.85 | 57.99 | 79,727.85 | 58.22 | +310 | +1,761.36 | 0 | 0 |
| 2026/04/23 | 455.5 | -50.5 | -9.98 | 2,598 | 123,469.75 | 1,006 | 38.72 | 48,031.35 | 38.9 | 48,291.9 | 39.11 | +260.55 | +2,589.96 | 3 | 0.12 |
| 2026/04/22 | 506 | +46 | +10 | 3,398 | 166,611.2 | 1,860 | 54.74 | 90,321.6 | 54.21 | 91,344.55 | 54.82 | +1,022.95 | +5,499.73 | 3 | 0.09 |
| 2026/04/21 | 460 | +41.5 | +9.92 | 2,650 | 115,194.1 | 1,111 | 41.92 | 47,324.1 | 41.08 | 48,061.85 | 41.72 | +737.75 | +6,640.41 | 1 | 0.04 |
| 2026/04/20 | 418.5 | -3 | -0.71 | 1,779 | 75,540.5 | 860 | 48.34 | 36,559.2 | 48.4 | 36,552.3 | 48.39 | -6.9 | -80.23 | 9 | 0.51 |
| 2026/04/17 | 421.5 | +7 | +1.69 | 2,039 | 88,187.3 | 1,223 | 59.98 | 52,877.3 | 59.96 | 53,068.55 | 60.18 | +191.25 | +1,563.78 | 1 | 0.05 |
| 2026/04/16 | 414.5 | -9.5 | -2.24 | 1,558 | 64,996.9 | 654 | 41.98 | 27,301.75 | 42 | 27,394.5 | 42.15 | +92.75 | +1,418.2 | 0 | 0 |
| 2026/04/15 | 424 | +14 | +3.41 | 2,987 | 126,759.35 | 1,744 | 58.39 | 73,924.85 | 58.32 | 74,090.85 | 58.45 | +166 | +951.83 | 1 | 0.03 |
| 2026/04/14 | 410 | -27 | -6.18 | 2,827 | 120,289.5 | 1,342 | 47.47 | 57,090.45 | 47.46 | 57,430.7 | 47.74 | +340.25 | +2,535.39 | 3 | 0.11 |
| 2026/04/13 | 437 | +39.5 | +9.94 | 2,179 | 93,469.4 | 768 | 35.25 | 32,795.55 | 35.09 | 33,026.4 | 35.33 | +230.85 | +3,005.86 | 0 | 0 |
| 2026/04/10 | 397.5 | +36 | +9.96 | 3,021 | 118,307.2 | 1,295 | 42.87 | 50,530.1 | 42.71 | 50,923.65 | 43.04 | +393.55 | +3,039 | 1 | 0.03 |
| 2026/04/09 | 361.5 | -15.5 | -4.11 | 1,612 | 59,190.55 | 619 | 38.4 | 22,777.7 | 38.48 | 22,792.6 | 38.51 | +14.9 | +240.71 | 0 | 0 |
| 2026/04/08 | 377 | +1 | +0.27 | 2,856 | 108,150.85 | 1,336 | 46.78 | 50,538.45 | 46.73 | 50,692.85 | 46.87 | +154.4 | +1,155.69 | 2 | 0.07 |
| 2026/04/07 | 376 | +23 | +6.52 | 2,319 | 86,053.6 | 1,114 | 48.04 | 41,257.5 | 47.94 | 41,460.4 | 48.18 | +202.9 | +1,821.36 | 0 | 0 |
| 2026/04/02 | 353 | -17.5 | -4.72 | 1,672 | 61,035.3 | 589 | 35.23 | 21,689.45 | 35.54 | 21,294.5 | 34.89 | -394.95 | -6,705.43 | 20 | 1.2 |
| 2026/04/01 | 370.5 | +26.5 | +9.62 | 1,989 | 72,736.5 | 835 | 41.98 | 30,331.1 | 41.7 | 30,607.85 | 42.08 | +276.75 | +3,314.37 | 14 | 0.7 |
| 2026/03/31 | 344 | -23 | -6.27 | 2,202 | 77,727.2 | 1,004 | 45.59 | 35,761.15 | 46.01 | 35,224.4 | 45.32 | -536.75 | -5,346.12 | 0 | 0 |
| 2026/03/30 | 367 | +18.5 | +5.31 | 2,223 | 77,040.05 | 926 | 41.66 | 31,674.5 | 41.11 | 32,331 | 41.97 | +656.5 | +7,089.63 | 0 | 0 |
| 2026/03/27 | 348.5 | -10.5 | -2.92 | 1,318 | 46,664.4 | 534 | 40.52 | 18,911.15 | 40.53 | 18,904.25 | 40.51 | -6.9 | -129.21 | 0 | 0 |
| 2026/03/26 | 359 | -13 | -3.49 | 2,910 | 107,503.05 | 1,568 | 53.88 | 57,884.1 | 53.84 | 57,934.65 | 53.89 | +50.55 | +322.39 | 0 | 0 |
| 2026/03/25 | 372 | +33.5 | +9.9 | 2,234 | 82,225.2 | 1,004 | 44.94 | 36,869.6 | 44.84 | 36,929 | 44.91 | +59.4 | +591.63 | 1 | 0.04 |
| 2026/03/24 | 338.5 | -4 | -1.17 | 2,075 | 70,620.8 | 1,357 | 65.4 | 46,105.1 | 65.29 | 46,405.1 | 65.71 | +300 | +2,210.76 | 2 | 0.1 |
| 2026/03/23 | 342.5 | -15 | -4.2 | 1,577 | 54,820.55 | 957 | 60.68 | 33,274.8 | 60.7 | 33,443.95 | 61.01 | +169.15 | +1,767.5 | 0 | 0 |
| 2026/03/20 | 357.5 | -4 | -1.11 | 4,795 | 176,194.7 | 2,821 | 58.83 | 103,508.5 | 58.75 | 103,747.55 | 58.88 | +239.05 | +847.39 | 6 | 0.13 |
| 2026/03/19 | 361.5 | +32.5 | +9.88 | 2,034 | 72,463.4 | 883 | 43.41 | 31,224.95 | 43.09 | 31,472.25 | 43.43 | +247.3 | +2,800.68 | 0 | 0 |
| 2026/03/18 | 329 | +6.5 | +2.02 | 1,571 | 51,338.4 | 888 | 56.52 | 28,864.2 | 56.22 | 29,152.3 | 56.78 | +288.1 | +3,244.37 | 2 | 0.13 |
| 2026/03/17 | 322.5 | -18 | -5.29 | 1,495 | 49,516.8 | 733 | 49.03 | 24,293.45 | 49.06 | 24,396.2 | 49.27 | +102.75 | +1,401.77 | 0 | 0 |
| 2026/03/16 | 340.5 | +0 | +0 | 1,812 | 62,901.4 | 1,027 | 56.68 | 35,639.2 | 56.66 | 35,615.35 | 56.62 | -23.85 | -232.23 | 3 | 0.17 |
| 2026/03/13 | 340.5 | +20 | +6.24 | 4,428 | 150,584.4 | 2,380 | 53.75 | 80,554.65 | 53.49 | 81,122 | 53.87 | +567.35 | +2,383.82 | 8 | 0.18 |
| 2026/03/12 | 320.5 | +29 | +9.95 | 899 | 28,791.45 | 25 | 2.78 | 796.95 | 2.77 | 798.4 | 2.77 | +1.45 | +580 | 0 | 0 |
| 2026/03/11 | 291.5 | +26.5 | +10 | 1,001 | 28,952.15 | 192 | 19.18 | 5,553.65 | 19.18 | 5,562.95 | 19.21 | +9.3 | +484.38 | 0 | 0 |
| 2026/03/10 | 265 | +16.5 | +6.64 | 1,111 | 28,949.95 | 657 | 59.14 | 17,088.05 | 59.03 | 17,149.6 | 59.24 | +61.55 | +936.83 | 0 | 0 |
| 2026/03/09 | 248.5 | -17 | -6.4 | 885 | 21,359.3 | 258 | 29.15 | 6,213.75 | 29.09 | 6,275.2 | 29.38 | +61.45 | +2,381.78 | 2 | 0.23 |
| 2026/03/06 | 265.5 | -6 | -2.21 | 758 | 20,075.95 | 476 | 62.8 | 12,594.25 | 62.73 | 12,620.5 | 62.86 | +26.25 | +551.47 | 0 | 0 |
| 2026/03/05 | 271.5 | +5.5 | +2.07 | 1,612 | 43,776.15 | 1,001 | 62.1 | 27,074.35 | 61.85 | 27,312.3 | 62.39 | +237.95 | +2,377.12 | 0 | 0 |
| 2026/03/04 | 266 | -18 | -6.34 | 1,474 | 39,516.55 | 749 | 50.81 | 20,030.45 | 50.69 | 20,155.35 | 51 | +124.9 | +1,667.56 | 1 | 0.07 |
| 2026/03/03 | 284 | -12 | -4.05 | 2,628 | 76,392.25 | 1,492 | 56.77 | 43,372 | 56.78 | 43,548.55 | 57.01 | +176.55 | +1,183.31 | 6 | 0.23 |
| 2026/03/02 | 296 | +19 | +6.86 | 2,230 | 65,578.8 | 1,050 | 47.09 | 30,569.85 | 46.62 | 30,908.4 | 47.13 | +338.55 | +3,224.29 | 0 | 0 |
| 2026/02/26 | 277 | +6.5 | +2.4 | 1,880 | 52,773.45 | 856 | 45.53 | 23,919.6 | 45.33 | 24,028.7 | 45.53 | +109.1 | +1,274.53 | 3 | 0.16 |
| 2026/02/25 | 270.5 | -19.5 | -6.72 | 2,771 | 75,879.6 | 1,050 | 37.89 | 28,775.3 | 37.92 | 28,799.4 | 37.95 | +24.1 | +229.52 | 0 | 0 |
| 2026/02/24 | 290 | +8 | +2.84 | 1,920 | 54,901.55 | 983 | 51.2 | 28,073.1 | 51.13 | 28,148.6 | 51.27 | +75.5 | +768.06 | 0 | 0 |
| 2026/02/23 | 282 | +5.5 | +1.99 | 3,338 | 97,847.05 | 1,934 | 57.94 | 56,913.7 | 58.17 | 56,313 | 57.55 | -600.7 | -3,106 | 2 | 0.06 |
| 2026/02/11 | 276.5 | +25 | +9.94 | 3,955 | 105,198.7 | 2,238 | 56.59 | 59,143.4 | 56.22 | 59,517.25 | 56.58 | +373.85 | +1,670.46 | 7 | 0.18 |
| 2026/02/10 | 251.5 | +22.5 | +9.83 | 1,495 | 36,969.5 | 445 | 29.77 | 10,907 | 29.5 | 10,960.85 | 29.65 | +53.85 | +1,210.11 | 0 | 0 |
| 2026/02/09 | 229 | +16 | +7.51 | 1,924 | 43,937.6 | 1,182 | 61.43 | 26,995.05 | 61.44 | 26,914.1 | 61.26 | -80.95 | -684.86 | 1 | 0.05 |
| 2026/02/06 | 213 | -16 | -6.99 | 989 | 21,239.25 | 444 | 44.89 | 9,503.65 | 44.75 | 9,565.6 | 45.04 | +61.95 | +1,395.27 | 1 | 0.1 |
| 2026/02/05 | 229 | -7.5 | -3.17 | 638 | 14,805.65 | 289 | 45.3 | 6,721.05 | 45.4 | 6,734.65 | 45.49 | +13.6 | +470.59 | 2 | 0.31 |
| 2026/02/04 | 236.5 | +7.5 | +3.28 | 849 | 19,483.15 | 454 | 53.47 | 10,377.9 | 53.27 | 10,445.35 | 53.61 | +67.45 | +1,485.68 | 2 | 0.24 |
| 2026/02/03 | 229 | -6 | -2.55 | 1,556 | 36,873.7 | 789 | 50.71 | 18,626.4 | 50.51 | 18,750.25 | 50.85 | +123.85 | +1,569.71 | 1 | 0.06 |
| 2026/02/02 | 235 | -1.5 | -0.63 | 938 | 21,381.9 | 386 | 41.15 | 8,772.95 | 41.03 | 8,825.55 | 41.28 | +52.6 | +1,362.69 | 3 | 0.32 |
| 2026/01/30 | 236.5 | -8 | -3.27 | 2,044 | 47,729.85 | 960 | 46.97 | 22,293.65 | 46.71 | 22,501.75 | 47.14 | +208.1 | +2,167.71 | 0 | 0 |
| 2026/01/29 | 244.5 | +22 | +9.89 | 4,002 | 96,844.15 | 1,401 | 35.01 | 33,976.7 | 35.08 | 33,860.1 | 34.96 | -116.6 | -832.26 | 0 | 0 |
| 2026/01/28 | 222.5 | +20 | +9.88 | 665 | 14,796.25 | 1 | 0.15 | 22.25 | 0.15 | 22.25 | 0.15 | +0 | +0 | 0 | 0 |
| 2026/01/27 | 202.5 | +5 | +2.53 | 836 | 16,701.4 | 308 | 36.84 | 6,139.85 | 36.76 | 6,143.45 | 36.78 | +3.6 | +116.88 | 2 | 0.24 |
| 2026/01/26 | 197.5 | +9 | +4.77 | 1,099 | 21,631.95 | 254 | 23.11 | 4,961.35 | 22.94 | 5,018.05 | 23.2 | +56.7 | +2,232.28 | 0 | 0 |
| 2026/01/23 | 188.5 | +2 | +1.07 | 391 | 7,330.5 | 81 | 20.72 | 1,505.6 | 20.54 | 1,519.45 | 20.73 | +13.85 | +1,709.88 | 0 | 0 |
| 2026/01/22 | 186.5 | -0.5 | -0.27 | 694 | 13,174.95 | 276 | 39.77 | 5,246.65 | 39.82 | 5,247.3 | 39.83 | +0.65 | +23.55 | 5 | 0.72 |
| 2026/01/21 | 187 | +3 | +1.63 | 882 | 16,655 | 307 | 34.81 | 5,770.65 | 34.65 | 5,817.4 | 34.93 | +46.75 | +1,522.8 | 1 | 0.11 |
| 2026/01/20 | 184 | +9.5 | +5.44 | 709 | 12,987.25 | 252 | 35.54 | 4,598.05 | 35.4 | 4,625.1 | 35.61 | +27.05 | +1,073.41 | 0 | 0 |
| 2026/01/19 | 174.5 | -1 | -0.57 | 340 | 5,890.3 | 117 | 34.41 | 2,020.6 | 34.3 | 2,034.1 | 34.53 | +13.5 | +1,153.85 | 1 | 0.29 |
| 2026/01/16 | 175.5 | -5.5 | -3.04 | 323 | 5,736.8 | 79 | 24.46 | 1,407.55 | 24.54 | 1,408.4 | 24.55 | +0.85 | +107.59 | 0 | 0 |
| 2026/01/15 | 181 | +1 | +0.56 | 341 | 6,101.15 | 134 | 39.3 | 2,394.75 | 39.25 | 2,407.05 | 39.45 | +12.3 | +917.91 | 0 | 0 |
| 2026/01/14 | 180 | +0.5 | +0.28 | 418 | 7,515.75 | 184 | 44.02 | 3,304.15 | 43.96 | 3,319.05 | 44.16 | +14.9 | +809.78 | 0 | 0 |
| 2026/01/13 | 179.5 | -5.5 | -2.97 | 1,005 | 17,818.85 | 346 | 34.43 | 6,114 | 34.31 | 6,165.1 | 34.6 | +51.1 | +1,476.88 | 0 | 0 |
| 2026/01/12 | 185 | +2 | +1.09 | 343 | 6,352.6 | 118 | 34.4 | 2,180.4 | 34.32 | 2,192.7 | 34.52 | +12.3 | +1,042.37 | 0 | 0 |
| 2026/01/09 | 183 | -4 | -2.14 | 347 | 6,391.95 | 81 | 23.34 | 1,498.25 | 23.44 | 1,493.35 | 23.36 | -4.9 | -604.94 | 0 | 0 |
| 2026/01/08 | 187 | +0 | +0 | 659 | 12,551.8 | 315 | 47.8 | 6,008.3 | 47.87 | 6,004.9 | 47.84 | -3.4 | -107.94 | 1 | 0.15 |
| 2026/01/07 | 187 | +2 | +1.08 | 337 | 6,301.25 | 124 | 36.8 | 2,313.5 | 36.71 | 2,318.85 | 36.8 | +5.35 | +431.45 | 0 | 0 |
| 2026/01/06 | 185 | -5 | -2.63 | 869 | 16,195.1 | 383 | 44.07 | 7,141.7 | 44.1 | 7,154.1 | 44.17 | +12.4 | +323.76 | 0 | 0 |
| 2026/01/05 | 190 | -5 | -2.56 | 618 | 11,884.8 | 244 | 39.48 | 4,697.7 | 39.53 | 4,700.7 | 39.55 | +3 | +122.95 | 0 | 0 |
| 2026/01/02 | 195 | -0.5 | -0.26 | 885 | 17,448.7 | 373 | 42.15 | 7,358.6 | 42.17 | 7,377.9 | 42.28 | +19.3 | +517.43 | 0 | 0 |
| 2025/12/31 | 195.5 | -8.5 | -4.17 | 890 | 17,749.55 | 294 | 33.03 | 5,866.15 | 33.05 | 5,866.95 | 33.05 | +0.8 | +27.21 | 0 | 0 |
| 2025/12/30 | 204 | -4 | -1.92 | 773 | 15,880.15 | 297 | 38.42 | 6,107.1 | 38.46 | 6,115.2 | 38.51 | +8.1 | +272.73 | 0 | 0 |
| 2025/12/29 | 208 | +6 | +2.97 | 2,004 | 41,192.2 | 1,005 | 50.15 | 20,591.3 | 49.99 | 20,677.2 | 50.2 | +85.9 | +854.73 | -- | -- |
| 2025/12/26 | 202 | +11.5 | +6.04 | 1,632 | 31,986.55 | 578 | 35.42 | 11,186.85 | 34.97 | 11,238.95 | 35.14 | +52.1 | +901.38 | -- | -- |
| 2025/12/19 | 194.5 | +6 | +3.18 | 1,918 | 36,897.4 | 1,319 | 68.77 | 25,370.5 | 68.76 | 25,383.3 | 68.79 | +12.8 | +97.04 | -- | -- |
| 2025/12/18 | 188.5 | -5.5 | -2.84 | 898 | 17,144.2 | 447 | 49.78 | 8,536.3 | 49.79 | 8,536.7 | 49.79 | +0.4 | +8.95 | -- | -- |
| 2025/12/17 | 194 | +3.5 | +1.84 | 2,367 | 45,295.65 | 1,474 | 62.27 | 28,188.65 | 62.23 | 28,239.25 | 62.34 | +50.6 | +343.28 | -- | -- |
| 2025/12/16 | 190.5 | +8.5 | +4.67 | 3,784 | 72,284.95 | 2,446 | 64.64 | 46,707.25 | 64.62 | 46,735.1 | 64.65 | +27.85 | +113.86 | -- | -- |
| 2025/12/15 | 182 | +3 | +1.68 | 587 | 10,330.8 | 311 | 52.98 | 5,461.75 | 52.87 | 5,471.3 | 52.96 | +9.55 | +307.07 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
