5489
42.8
TWD+2.20 (5.42%)
2025.06.20收盤
彩富－現股當沖
彩富最新現股當沖狀況
整理彩富最新(2025/06/20) 當沖狀況。整體成交張數為620張，佔整體市場成交張數的62.12%。當日現股當沖之總損益為+8.96萬元、每張平均損益則為+145元。
開盤價
40.3
收盤價
42.8
當日範圍
40.3 - 43.3
成交張數
998
開盤價(昨)
42
收盤價(昨)
40.6
昨日範圍
40.5 - 42
成交張數(昨)
317
成交金額
4191.11萬
成交金額(昨)
1297.88萬
52週範圍
38.7 - 60.9
發行股數
1億
市值
44億
現股當沖－歷史逐日資訊
開盤價
40.3
收盤價
42.8
成交張數
998
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(%) | ||||||
| 2025/06/20 | 42.8 | +2.2 | +5.42 | 998 | 4,191.11 | 620 | 62.12 | 2,596.61 | 61.96 | 2,605.57 | 62.17 | +8.96 | +144.52 | 0 | 0 |
| 2025/06/19 | 40.6 | -1.5 | -3.56 | 317 | 1,297.88 | 70 | 22.08 | 286.81 | 22.1 | 286.27 | 22.06 | -0.54 | -77.14 | 0 | 0 |
| 2025/06/18 | 42.1 | -0.8 | -1.86 | 331 | 1,402.69 | 108 | 32.63 | 457.77 | 32.64 | 458.53 | 32.69 | +0.76 | +70.37 | 0 | 0 |
| 2025/06/17 | 42.9 | +1.2 | +2.88 | 659 | 2,838.15 | 362 | 54.93 | 1,556.62 | 54.85 | 1,562.23 | 55.04 | +5.62 | +155.11 | 1 | 0.15 |
| 2025/06/16 | 41.7 | -0.05 | -0.12 | 352 | 1,478.2 | 220 | 62.5 | 925.05 | 62.58 | 925.23 | 62.59 | +0.17 | +7.95 | 1 | 0.28 |
| 2025/06/13 | 41.75 | -2.55 | -5.76 | 484 | 2,075.16 | 112 | 23.14 | 481.49 | 23.2 | 484.11 | 23.33 | +2.62 | +234.38 | 0 | 0 |
| 2025/06/12 | 44.3 | +0.65 | +1.49 | 387 | 1,721.82 | 174 | 44.96 | 773.08 | 44.9 | 775.02 | 45.01 | +1.94 | +111.49 | 1 | 0.26 |
| 2025/06/11 | 43.65 | +0 | +0 | 278 | 1,220.41 | 128 | 46.04 | 562.15 | 46.06 | 562.42 | 46.08 | +0.27 | +21.09 | 1 | 0.36 |
| 2025/06/10 | 43.65 | -1.05 | -2.35 | 277 | 1,213.62 | 67 | 24.19 | 293.99 | 24.22 | 294.88 | 24.3 | +0.89 | +132.09 | 0 | 0 |
| 2025/06/09 | 44.7 | -0.9 | -1.97 | 382 | 1,700.56 | 169 | 44.24 | 753.21 | 44.29 | 754.99 | 44.4 | +1.78 | +105.33 | 0 | 0 |
| 2025/06/06 | 45.6 | -1.05 | -2.25 | 302 | 1,379.78 | 99 | 32.78 | 452.29 | 32.78 | 453.24 | 32.85 | +0.95 | +95.96 | 1 | 0.33 |
| 2025/06/05 | 46.65 | -1.4 | -2.91 | 353 | 1,674.84 | 183 | 51.84 | 870.39 | 51.97 | 871.07 | 52.01 | +0.68 | +36.89 | 0 | 0 |
| 2025/06/04 | 48.05 | +0.3 | +0.63 | 581 | 2,798.32 | 388 | 66.78 | 1,870.73 | 66.85 | 1,871.66 | 66.89 | +0.94 | +24.1 | 0 | 0 |
| 2025/06/03 | 47.75 | +1.05 | +2.25 | 1,974 | 9,491.3 | 1,617 | 81.91 | 7,776.74 | 81.94 | 7,775.16 | 81.92 | -1.58 | -9.77 | 3 | 0.15 |
| 2025/06/02 | 46.7 | -2.35 | -4.79 | 532 | 2,499.24 | 192 | 36.09 | 900.49 | 36.03 | 904.74 | 36.2 | +4.25 | +221.35 | 1 | 0.19 |
| 2025/05/29 | 49.05 | -0.7 | -1.41 | 516 | 2,541.09 | 214 | 41.47 | 1,055.61 | 41.54 | 1,057.28 | 41.61 | +1.67 | +77.8 | 1 | 0.19 |
| 2025/05/28 | 49.75 | -1.85 | -3.59 | 2,778 | 14,501.65 | 1,956 | 70.41 | 10,256.64 | 70.73 | 10,221.84 | 70.49 | -34.8 | -177.89 | 3 | 0.11 |
| 2025/05/27 | 51.6 | +1.5 | +2.99 | 847 | 4,365.79 | 349 | 41.2 | 1,798.88 | 41.2 | 1,799.12 | 41.21 | +0.24 | +6.88 | 0 | 0 |
| 2025/05/26 | 50.1 | -0.1 | -0.2 | 655 | 3,253.95 | 254 | 38.78 | 1,262.45 | 38.8 | 1,265.03 | 38.88 | +2.58 | +101.38 | 0 | 0 |
| 2025/05/23 | 50.2 | -0.6 | -1.18 | 1,459 | 7,481.49 | 1,028 | 70.46 | 5,277.45 | 70.54 | 5,274.81 | 70.5 | -2.64 | -25.68 | 5 | 0.34 |
| 2025/05/22 | 50.8 | -1.5 | -2.87 | 607 | 3,081.59 | 244 | 40.2 | 1,239.06 | 40.21 | 1,241.11 | 40.27 | +2.05 | +84.02 | 1 | 0.16 |
| 2025/05/21 | 52.3 | -1.2 | -2.24 | 3,466 | 18,444.11 | 2,530 | 72.99 | 13,481.26 | 73.09 | 13,469.31 | 73.03 | -11.95 | -47.23 | 2 | 0.06 |
| 2025/05/20 | 53.5 | +3.4 | +6.79 | 3,921 | 20,982.18 | 2,820 | 71.92 | 15,082.34 | 71.88 | 15,108.95 | 72.01 | +26.61 | +94.36 | 3 | 0.08 |
| 2025/05/19 | 50.1 | +0.8 | +1.62 | 755 | 3,771.62 | 348 | 46.09 | 1,735.24 | 46.01 | 1,739.84 | 46.13 | +4.59 | +132.04 | 1 | 0.13 |
| 2025/05/16 | 49.3 | -2 | -3.9 | 725 | 3,631.28 | 235 | 32.41 | 1,179.13 | 32.47 | 1,180.44 | 32.51 | +1.3 | +55.53 | 2 | 0.28 |
| 2025/05/15 | 51.3 | -0.4 | -0.77 | 716 | 3,717.69 | 357 | 49.86 | 1,854.82 | 49.89 | 1,854.89 | 49.89 | +0.07 | +1.96 | 1 | 0.14 |
| 2025/05/14 | 51.7 | -1.6 | -3 | 1,066 | 5,603.13 | 402 | 37.71 | 2,119.31 | 37.82 | 2,115.26 | 37.75 | -4.05 | -100.75 | 0 | 0 |
| 2025/05/13 | 53.3 | -1 | -1.84 | 2,633 | 14,711.02 | 1,871 | 71.06 | 10,471.99 | 71.18 | 10,457.75 | 71.09 | -14.24 | -76.11 | 10 | 0.38 |
| 2025/05/12 | 54.3 | +0.3 | +0.56 | 982 | 5,285.87 | 522 | 53.16 | 2,804.85 | 53.06 | 2,817.35 | 53.3 | +12.5 | +239.46 | 0 | 0 |
| 2025/05/09 | 54 | -3.3 | -5.76 | 1,481 | 8,108.1 | 745 | 50.3 | 4,084.26 | 50.37 | 4,081.64 | 50.34 | -2.62 | -35.17 | 9 | 0.61 |
| 2025/05/08 | 57.3 | -1.5 | -2.55 | 2,768 | 16,249.4 | 2,025 | 73.16 | 11,892.96 | 73.19 | 11,888.05 | 73.16 | -4.91 | -24.25 | 18 | 0.65 |
| 2025/05/07 | 58.8 | +0.7 | +1.2 | 8,664 | 51,966.49 | 6,686 | 77.17 | 40,089.8 | 77.15 | 40,095.1 | 77.16 | +5.3 | +7.93 | 55 | 0.63 |
| 2025/05/06 | 58.1 | +5.2 | +9.83 | 2,507 | 14,156.7 | 1,289 | 51.42 | 7,180.27 | 50.72 | 7,253.65 | 51.24 | +73.38 | +569.28 | 3 | 0.12 |
| 2025/05/05 | 52.9 | -5.8 | -9.88 | 1,746 | 9,550.37 | 733 | 41.98 | 4,035.73 | 42.26 | 4,035.14 | 42.25 | -0.59 | -8.05 | 1 | 0.06 |
| 2025/05/02 | 58.7 | -1.8 | -2.98 | 4,890 | 29,736.98 | 3,447 | 70.49 | 20,964.54 | 70.5 | 20,917.45 | 70.34 | -47.09 | -136.61 | 17 | 0.35 |
| 2025/04/30 | 60.5 | -0.4 | -0.66 | 5,417 | 32,693.02 | 3,277 | 60.49 | 19,704.16 | 60.27 | 19,631.26 | 60.05 | -72.9 | -222.46 | 32 | 0.59 |
| 2025/04/29 | 60.9 | +5.5 | +9.93 | 2,933 | 17,421.65 | 1,035 | 35.29 | 6,042.19 | 34.68 | 6,108.07 | 35.06 | +65.88 | +636.52 | 2 | 0.07 |
| 2025/04/28 | 55.4 | -2.4 | -4.15 | 3,556 | 19,823.04 | 2,202 | 61.92 | 12,285.01 | 61.97 | 12,307.34 | 62.09 | +22.33 | +101.41 | 50 | 1.41 |
| 2025/04/25 | 57.8 | -1.3 | -2.2 | 13,275 | 80,655.82 | 10,510 | 79.17 | 63,889.35 | 79.21 | 63,851.55 | 79.17 | -37.8 | -35.97 | 89 | 0.67 |
| 2025/04/24 | 59.1 | +2.8 | +4.97 | 10,427 | 61,921.63 | 8,297 | 79.57 | 49,286.3 | 79.59 | 49,245.47 | 79.53 | -40.83 | -49.21 | 61 | 0.59 |
| 2025/04/23 | 56.3 | +2.4 | +4.45 | 9,665 | 55,796.83 | 7,564 | 78.26 | 43,654.09 | 78.24 | 43,685.55 | 78.29 | +31.46 | +41.59 | 80 | 0.83 |
| 2025/04/22 | 53.9 | -0.3 | -0.55 | 10,937 | 59,473.79 | 8,916 | 81.52 | 48,528.53 | 81.6 | 48,585.45 | 81.69 | +56.92 | +63.84 | 40 | 0.37 |
| 2025/04/21 | 54.2 | +4.9 | +9.94 | 4,862 | 26,116.46 | 2,738 | 56.31 | 14,695.82 | 56.27 | 14,707.11 | 56.31 | +11.29 | +41.23 | 16 | 0.33 |
| 2025/04/18 | 49.3 | +4.45 | +9.92 | 712 | 3,446.02 | 77 | 10.81 | 360.79 | 10.47 | 367.69 | 10.67 | +6.9 | +896.1 | 0 | 0 |
| 2025/04/17 | 44.85 | -4.95 | -9.94 | 1,830 | 8,630.53 | 796 | 43.5 | 3,764.47 | 43.62 | 3,732.53 | 43.25 | -31.94 | -401.26 | 8 | 0.44 |
| 2025/04/16 | 49.8 | +4.15 | +9.09 | 2,090 | 10,397.51 | 824 | 39.43 | 4,098.17 | 39.41 | 4,114.89 | 39.58 | +16.72 | +202.91 | 6 | 0.29 |
| 2025/04/15 | 45.65 | +4.15 | +10 | 573 | 2,609.04 | 65 | 11.34 | 295.35 | 11.32 | 296.09 | 11.35 | +0.74 | +113.85 | 0 | 0 |
| 2025/04/14 | 41.5 | +1.55 | +3.88 | 173 | 712.78 | 39 | 22.54 | 160.52 | 22.52 | 160.72 | 22.55 | +0.2 | +50 | 0 | 0 |
| 2025/04/11 | 39.95 | -0.3 | -0.75 | 70 | 281.05 | 9 | 12.86 | 36.03 | 12.82 | 36.13 | 12.86 | +0.1 | +105.56 | 0 | 0 |
| 2025/04/10 | 40.25 | +0.6 | +1.51 | 154 | 636.5 | 45 | 29.22 | 187.9 | 29.52 | 182.8 | 28.72 | -5.09 | -1,132.22 | 0 | 0 |
| 2025/04/09 | 39.65 | -0.2 | -0.5 | 175 | 696.27 | 48 | 27.43 | 190.53 | 27.36 | 190.88 | 27.41 | +0.35 | +72.92 | 0 | 0 |
| 2025/04/08 | 39.85 | -0.15 | -0.37 | 175 | 700.96 | 51 | 29.14 | 204.12 | 29.12 | 204.03 | 29.11 | -0.09 | -17.65 | 0 | 0 |
| 2025/04/07 | 40 | -1.5 | -3.61 | 237 | 924.76 | 45 | 18.95 | 171.92 | 18.59 | 174.04 | 18.82 | +2.12 | +472.22 | 0 | 0 |
| 2025/04/02 | 41.5 | +0.95 | +2.34 | 184 | 754.65 | 36 | 19.61 | 146.86 | 19.46 | 148.57 | 19.69 | +1.71 | +475 | 0 | 0 |
| 2025/04/01 | 40.55 | +1.45 | +3.71 | 141 | 573.2 | 31 | 21.93 | 125.38 | 21.87 | 126.42 | 22.06 | +1.04 | +335.48 | 0 | 0 |
| 2025/03/31 | 39.1 | +0.4 | +1.03 | 41 | 160.33 | 7 | 17.01 | 27.05 | 16.87 | 27.3 | 17.02 | +0.24 | +350 | 0 | 0 |
| 2025/03/28 | 38.7 | -0.55 | -1.4 | 12 | 46.5 | 4 | 33.33 | 15.57 | 33.48 | 15.55 | 33.44 | -0.02 | -50 | 0 | 0 |
| 2025/03/27 | 39.25 | +0.1 | +0.26 | 16 | 63.31 | 4 | 24.85 | 15.73 | 24.85 | 15.79 | 24.94 | +0.06 | +150 | 0 | 0 |
| 2025/03/26 | 39.15 | -0.35 | -0.89 | 7 | 29.11 | 1 | 13.52 | 3.94 | 13.52 | 3.96 | 13.62 | +0.03 | +300 | 0 | 0 |
| 2025/03/25 | 39.5 | +0.35 | +0.89 | 12 | 47.41 | 2 | 16.67 | 7.9 | 16.66 | 7.95 | 16.77 | +0.05 | +250 | 0 | 0 |
| 2025/03/24 | 39.15 | -0.15 | -0.38 | 8 | 31.48 | 1 | 12.49 | 3.92 | 12.47 | 3.94 | 12.53 | +0.02 | +200 | 0 | 0 |
| 2025/03/21 | 39.3 | +0 | +0 | 11 | 43.3 | 3 | 27.27 | 11.84 | 27.34 | 11.81 | 27.28 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/20 | 39.3 | -0.3 | -0.76 | 42 | 165.62 | 5 | 11.9 | 19.65 | 11.86 | 19.8 | 11.96 | +0.15 | +300 | 0 | 0 |
| 2025/03/19 | 39.6 | +0.05 | +0.13 | 8 | 31.72 | 1 | 12.5 | 3.95 | 12.45 | 3.98 | 12.53 | +0.03 | +250 | 0 | 0 |
| 2025/03/18 | 39.55 | -0.2 | -0.5 | 5 | 19.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 39.75 | +0.15 | +0.38 | 18 | 71.55 | 5 | 27.78 | 19.77 | 27.63 | 19.91 | 27.83 | +0.14 | +290 | 0 | 0 |
| 2025/03/14 | 39.6 | +0.35 | +0.89 | 12 | 48.33 | 2 | 16.39 | 7.9 | 16.35 | 7.95 | 16.44 | +0.04 | +225 | 1 | 8.2 |
| 2025/03/13 | 39.25 | -0.3 | -0.76 | 24 | 94.71 | 2 | 8.33 | 7.86 | 8.3 | 7.99 | 8.43 | +0.12 | +625 | 0 | 0 |
| 2025/03/12 | 39.55 | +0.25 | +0.64 | 10 | 39.35 | 6 | 60 | 23.55 | 59.86 | 23.66 | 60.13 | +0.1 | +175 | 0 | 0 |
| 2025/03/11 | 39.3 | +0.2 | +0.51 | 17 | 67.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 39.1 | +0 | +0 | 24 | 93.89 | 1 | 4.13 | 3.85 | 4.1 | 3.9 | 4.16 | +0.06 | +550 | 0 | 0 |
| 2025/03/07 | 39.1 | -0.2 | -0.51 | 21 | 82.48 | 2 | 9.48 | 7.9 | 9.58 | 7.83 | 9.49 | -0.07 | -350 | 0 | 0 |
| 2025/03/06 | 39.3 | -0.15 | -0.38 | 4 | 15.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 39.45 | +0.35 | +0.9 | 5 | 19.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 39.1 | +0 | +0 | 42 | 164.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 39.1 | -0.05 | -0.13 | 96 | 375.31 | 1 | 1.04 | 3.92 | 1.04 | 3.91 | 1.04 | -0.01 | -100 | 0 | 0 |
| 2025/02/27 | 39.15 | +0.05 | +0.13 | 59 | 230.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 39.1 | +0.1 | -1.14 | 54 | 210.93 | 5 | 9.26 | 19.36 | 9.18 | 19.55 | 9.27 | +0.18 | +370 | 0 | 0 |
| 2025/02/25 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 39.55 | +0.45 | +1.15 | 5 | 19.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 39.1 | -0.1 | -0.26 | 18 | 70.41 | 1 | 5.55 | 3.92 | 5.57 | 3.91 | 5.55 | -0.01 | -100 | 0 | 0 |
| 2025/02/20 | 39.2 | -0.2 | -0.51 | 36 | 141.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 39.4 | +0.15 | +0.38 | 11 | 43.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 39.25 | -0.05 | -0.13 | 11 | 43.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 39.3 | -0.15 | -0.38 | 5 | 17.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 39.45 | +0.1 | +0.25 | 6 | 23.78 | 2 | 33.05 | 7.82 | 32.86 | 7.88 | 33.15 | +0.07 | +350 | 0 | 0 |
| 2025/02/13 | 39.35 | +0.25 | +0.64 | 9 | 37.19 | 2 | 21.24 | 7.86 | 21.13 | 7.96 | 21.4 | +0.1 | +500 | 0 | 0 |
| 2025/02/12 | 39.1 | +0 | +0 | 26 | 101.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 39.1 | -0.05 | -0.13 | 70 | 273.87 | 5 | 7.14 | 19.65 | 7.18 | 19.61 | 7.16 | -0.04 | -70 | 0 | 0 |
| 2025/02/10 | 39.15 | -0.3 | -0.76 | 4 | 15.68 | 1 | 25 | 3.92 | 24.98 | 3.94 | 25.14 | +0.03 | +250 | 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。
