2009
41.7
TWD-0.75 (-1.77%)
2025.10.29收盤
第一銅－現股當沖
第一銅最新現股當沖狀況
整理第一銅最新(2025/10/28) 當沖狀況。整體成交張數為4,456張，佔整體市場成交張數的54.31%。當日現股當沖之總損益為+18.8萬元、每張平均損益則為+42元。
開盤價
42.45
收盤價
41.7
當日範圍
41.55 - 42.6
成交張數
3,145
開盤價(昨)
43.3
收盤價(昨)
42.45
昨日範圍
41.75 - 43.9
成交張數(昨)
8,205
成交金額
1.32億
成交金額(昨)
3.48億
52週範圍
29.9 - 46.95
發行股數
4億
市值
150億
現股當沖－歷史逐日資訊
開盤價
42.45
收盤價
41.7
成交張數
3,145
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(%) | ||||||
| 2025/10/28 | 42.45 | +0.3 | +0.71 | 8,205 | 34,837.83 | 4,456 | 54.31 | 18,941.4 | 54.37 | 18,960.2 | 54.42 | +18.8 | +42.19 | 1 | 0.01 |
| 2025/10/27 | 42.15 | +2.05 | +5.11 | 7,407 | 31,262.35 | 2,720 | 36.72 | 11,472.18 | 36.7 | 11,479.68 | 36.72 | +7.5 | +27.59 | 3 | 0.04 |
| 2025/10/23 | 40.1 | -0.2 | -0.5 | 2,721 | 10,996.89 | 1,047 | 38.48 | 4,243.91 | 38.59 | 4,241.28 | 38.57 | -2.63 | -25.12 | 0 | 0 |
| 2025/10/22 | 40.3 | -0.7 | -1.71 | 1,873 | 7,559.29 | 394 | 21.04 | 1,591.52 | 21.05 | 1,592.34 | 21.06 | +0.82 | +20.94 | 0 | 0 |
| 2025/10/21 | 41 | -0.85 | -2.03 | 3,608 | 14,951.7 | 1,362 | 37.75 | 5,653.3 | 37.81 | 5,649.4 | 37.78 | -3.9 | -28.67 | 1 | 0.03 |
| 2025/10/20 | 41.85 | +1.5 | +3.72 | 4,410 | 18,243.13 | 1,946 | 44.12 | 8,038.71 | 44.06 | 8,055.78 | 44.16 | +17.07 | +87.72 | 40 | 0.91 |
| 2025/10/17 | 40.35 | -0.65 | -1.59 | 2,663 | 10,781.22 | 968 | 36.35 | 3,917.21 | 36.33 | 3,924.01 | 36.4 | +6.79 | +70.2 | 2 | 0.08 |
| 2025/10/16 | 41 | +0.6 | +1.49 | 5,794 | 23,861.05 | 3,135 | 54.11 | 12,916.45 | 54.13 | 12,917.25 | 54.14 | +0.8 | +2.54 | 7 | 0.12 |
| 2025/10/15 | 40.4 | -1.85 | -4.38 | 5,681 | 23,206.16 | 2,372 | 41.75 | 9,721.2 | 41.89 | 9,717.63 | 41.88 | -3.58 | -15.07 | 2 | 0.04 |
| 2025/10/14 | 42.25 | -1.1 | -2.54 | 10,563 | 45,031.27 | 5,444 | 51.54 | 23,152.19 | 51.41 | 23,327.9 | 51.8 | +175.72 | +322.78 | 5 | 0.05 |
| 2025/10/13 | 43.35 | -2.8 | -6.07 | 13,620 | 59,330.86 | 6,089 | 44.71 | 26,526.6 | 44.71 | 26,583.22 | 44.81 | +56.62 | +93 | 4 | 0.03 |
| 2025/10/09 | 46.15 | +1.95 | +4.41 | 40,273 | 185,726.74 | 27,277 | 67.73 | 125,568.87 | 67.61 | 125,761.09 | 67.71 | +192.22 | +70.47 | 58 | 0.14 |
| 2025/10/08 | 44.2 | +0 | +0 | 47,625 | 216,428.77 | 32,479 | 68.2 | 147,573.96 | 68.19 | 147,656.79 | 68.22 | +82.83 | +25.5 | 59 | 0.12 |
| 2025/10/07 | 44.2 | +4 | +9.95 | 23,447 | 102,124.29 | 9,750 | 41.58 | 42,145.94 | 41.27 | 42,386.38 | 41.5 | +240.44 | +246.6 | 9 | 0.04 |
| 2025/10/03 | 40.2 | +1.4 | +3.61 | 8,072 | 31,921.71 | 4,310 | 53.39 | 17,034.39 | 53.36 | 17,038.69 | 53.38 | +4.3 | +9.98 | 12 | 0.15 |
| 2025/10/02 | 38.8 | -0.75 | -1.9 | 7,835 | 30,553.93 | 3,870 | 49.4 | 15,098.47 | 49.42 | 15,124.95 | 49.5 | +26.48 | +68.42 | 4 | 0.05 |
| 2025/10/01 | 39.55 | -2.75 | -6.5 | 13,198 | 53,166.69 | 6,178 | 46.81 | 24,906.77 | 46.85 | 24,923.27 | 46.88 | +16.5 | +26.71 | 5 | 0.04 |
| 2025/09/30 | 42.3 | +0.35 | +0.83 | 49,316 | 210,705.72 | 33,168 | 67.26 | 141,474.52 | 67.14 | 141,544.05 | 67.18 | +69.53 | +20.96 | 59 | 0.12 |
| 2025/09/26 | 41.95 | +3.8 | +9.96 | 42,037 | 172,446.77 | 25,132 | 59.79 | 102,826.25 | 59.63 | 103,227.88 | 59.86 | +401.63 | +159.81 | 55 | 0.13 |
| 2025/09/25 | 38.15 | +3.45 | +9.94 | 3,955 | 15,089.8 | 14 | 0.35 | 53.41 | 0.35 | 53.41 | 0.35 | +0 | +0 | 0 | 0 |
| 2025/09/24 | 34.7 | +0.75 | +2.21 | 4,715 | 16,437.33 | 1,013 | 21.48 | 3,515.41 | 21.39 | 3,528.31 | 21.47 | +12.9 | +127.39 | 4 | 0.08 |
| 2025/09/23 | 33.95 | +0.15 | +0.44 | 844 | 2,856.64 | 134 | 15.88 | 452.5 | 15.84 | 454.38 | 15.91 | +1.88 | +140.3 | 0 | 0 |
| 2025/09/22 | 33.8 | +0.05 | +0.15 | 845 | 2,875.88 | 242 | 28.62 | 822.11 | 28.59 | 823.63 | 28.64 | +1.53 | +63.22 | 1 | 0.12 |
| 2025/09/19 | 33.75 | -0.25 | -0.74 | 835 | 2,828.66 | 280 | 33.53 | 949.12 | 33.55 | 947.75 | 33.51 | -1.37 | -48.93 | 0 | 0 |
| 2025/09/18 | 34 | +0.15 | +0.44 | 1,202 | 4,107.87 | 289 | 24.04 | 984.79 | 23.97 | 987.13 | 24.03 | +2.33 | +80.8 | 0 | 0 |
| 2025/09/17 | 33.85 | +0.3 | +0.89 | 879 | 2,981.33 | 272 | 30.95 | 921.64 | 30.91 | 922.84 | 30.95 | +1.2 | +43.93 | 0 | 0 |
| 2025/09/16 | 33.55 | +0.4 | +1.21 | 1,485 | 5,034.81 | 630 | 42.44 | 2,134.59 | 42.4 | 2,132.44 | 42.35 | -2.15 | -34.21 | 0 | 0 |
| 2025/09/15 | 33.15 | -0.55 | -1.63 | 773 | 2,580.84 | 158 | 20.44 | 528.98 | 20.5 | 529.19 | 20.5 | +0.21 | +13.61 | 0 | 0 |
| 2025/09/12 | 33.7 | +0.85 | +2.59 | 1,483 | 4,995.63 | 269 | 18.14 | 903.8 | 18.09 | 906.13 | 18.14 | +2.33 | +86.62 | 0 | 0 |
| 2025/09/11 | 32.85 | -0.65 | -1.94 | 1,337 | 4,434.45 | 233 | 17.42 | 775.48 | 17.49 | 772.88 | 17.43 | -2.6 | -111.37 | 1 | 0.07 |
| 2025/09/10 | 33.5 | -0.05 | -0.15 | 1,131 | 3,774.78 | 392 | 34.66 | 1,308.05 | 34.65 | 1,310.58 | 34.72 | +2.52 | +64.41 | 0 | 0 |
| 2025/09/09 | 33.55 | -0.25 | -0.74 | 1,109 | 3,731.55 | 260 | 23.45 | 875.85 | 23.47 | 876.21 | 23.48 | +0.36 | +13.85 | 0 | 0 |
| 2025/09/08 | 33.8 | -0.95 | -2.73 | 1,915 | 6,500.3 | 337 | 17.59 | 1,148.18 | 17.66 | 1,146.22 | 17.63 | -1.96 | -58.01 | 0 | 0 |
| 2025/09/05 | 34.75 | -0.4 | -1.14 | 1,996 | 6,862.24 | 870 | 43.58 | 2,991.38 | 43.59 | 3,002.7 | 43.76 | +11.33 | +130.23 | 0 | 0 |
| 2025/09/04 | 35.15 | +0.45 | +1.3 | 1,540 | 5,363.74 | 559 | 36.31 | 1,944.81 | 36.26 | 1,945.91 | 36.28 | +1.11 | +19.86 | 0 | 0 |
| 2025/09/03 | 34.7 | +0.5 | +1.46 | 2,845 | 9,976.26 | 1,227 | 43.13 | 4,300.18 | 43.1 | 4,301.36 | 43.12 | +1.19 | +9.66 | 3 | 0.11 |
| 2025/09/02 | 34.2 | +0.1 | +0.29 | 1,027 | 3,531.68 | 347 | 33.79 | 1,193.7 | 33.8 | 1,193.17 | 33.78 | -0.53 | -15.13 | 1 | 0.1 |
| 2025/09/01 | 34.1 | -0.2 | -0.58 | 1,242 | 4,267.7 | 582 | 46.84 | 2,003.15 | 46.94 | 2,002.64 | 46.93 | -0.51 | -8.68 | 0 | 0 |
| 2025/08/29 | 34.3 | -0.2 | -0.58 | 1,109 | 3,820.02 | 284 | 25.6 | 978.3 | 25.61 | 979.49 | 25.64 | +1.18 | +41.55 | 0 | 0 |
| 2025/08/28 | 34.5 | +0.25 | +0.73 | 1,015 | 3,504.32 | 271 | 26.69 | 931.27 | 26.57 | 933.9 | 26.65 | +2.63 | +97.23 | 0 | 0 |
| 2025/08/27 | 34.25 | +0.25 | +0.74 | 1,196 | 4,116.99 | 305 | 25.49 | 1,048.25 | 25.46 | 1,050.38 | 25.51 | +2.13 | +69.84 | 0 | 0 |
| 2025/08/26 | 34 | -0.6 | -1.73 | 834 | 2,849.26 | 197 | 23.62 | 674.43 | 23.67 | 675.55 | 23.71 | +1.11 | +56.6 | 0 | 0 |
| 2025/08/25 | 34.6 | +0.65 | +1.91 | 1,215 | 4,194.35 | 158 | 13.01 | 542.9 | 12.94 | 545.22 | 13 | +2.31 | +146.52 | 0 | 0 |
| 2025/08/22 | 33.95 | +0.15 | +0.44 | 825 | 2,800.01 | 218 | 26.44 | 741.41 | 26.48 | 741.07 | 26.47 | -0.34 | -15.83 | 0 | 0 |
| 2025/08/21 | 33.8 | +0 | +0 | 847 | 2,886.35 | 207 | 24.43 | 706.03 | 24.46 | 705.07 | 24.43 | -0.96 | -46.62 | 10 | 1.18 |
| 2025/08/20 | 33.8 | -0.5 | -1.46 | 1,099 | 3,715.69 | 337 | 30.67 | 1,139.09 | 30.66 | 1,142.28 | 30.74 | +3.19 | +94.66 | 0 | 0 |
| 2025/08/19 | 34.3 | -1.05 | -2.97 | 1,818 | 6,327.59 | 452 | 24.87 | 1,574.04 | 24.88 | 1,574.62 | 24.89 | +0.59 | +13.05 | 0 | 0 |
| 2025/08/18 | 35.35 | -0.15 | -0.42 | 3,888 | 13,803.34 | 1,304 | 33.54 | 4,623.19 | 33.49 | 4,629.39 | 33.54 | +6.2 | +47.55 | 0 | 0 |
| 2025/08/15 | 35.5 | +0.7 | +2.01 | 2,815 | 9,753.38 | 1,031 | 36.63 | 3,548.52 | 36.38 | 3,574.36 | 36.65 | +25.84 | +250.58 | 0 | 0 |
| 2025/08/14 | 34.8 | +0.9 | +2.65 | 4,581 | 15,964.3 | 988 | 21.57 | 3,432.64 | 21.5 | 3,446.04 | 21.59 | +13.4 | +135.68 | 0 | 0 |
| 2025/08/13 | 33.9 | +0.25 | +0.74 | 2,258 | 7,733.99 | 656 | 29.05 | 2,241.11 | 28.98 | 2,242.7 | 29 | +1.58 | +24.09 | 0 | 0 |
| 2025/08/12 | 33.65 | +0.4 | +1.2 | 1,155 | 3,887.72 | 114 | 9.87 | 381.94 | 9.82 | 383.34 | 9.86 | +1.4 | +122.37 | 0 | 0 |
| 2025/08/11 | 33.25 | +0.05 | +0.15 | 1,087 | 3,604.57 | 389 | 35.8 | 1,291.31 | 35.82 | 1,291.49 | 35.83 | +0.18 | +4.76 | 1 | 0.09 |
| 2025/08/08 | 33.2 | +0.65 | +2 | 2,175 | 7,252.35 | 294 | 13.51 | 974.84 | 13.44 | 978.25 | 13.49 | +3.4 | +115.82 | 0 | 0 |
| 2025/08/07 | 32.55 | -0.25 | -0.76 | 876 | 2,860.23 | 126 | 14.38 | 412.05 | 14.41 | 412.14 | 14.41 | +0.1 | +7.94 | 0 | 0 |
| 2025/08/06 | 32.8 | +0.35 | +1.08 | 850 | 2,788.11 | 180 | 21.17 | 588.71 | 21.12 | 589.82 | 21.15 | +1.1 | +61.39 | 2 | 0.24 |
| 2025/08/05 | 32.45 | -0.25 | -0.76 | 1,034 | 3,365.33 | 133 | 12.87 | 433.23 | 12.87 | 433.52 | 12.88 | +0.29 | +22.18 | 1 | 0.1 |
| 2025/08/04 | 32.7 | +0.15 | +0.46 | 950 | 3,086.13 | 327 | 34.41 | 1,059.62 | 34.34 | 1,063.61 | 34.46 | +3.98 | +121.87 | 0 | 0 |
| 2025/08/01 | 32.55 | -0.4 | -1.21 | 1,596 | 5,181.78 | 497 | 31.13 | 1,608.15 | 31.03 | 1,614.27 | 31.15 | +6.12 | +123.04 | 0 | 0 |
| 2025/07/31 | 32.95 | -1.45 | -4.22 | 4,033 | 13,198.26 | 1,259 | 31.22 | 4,116.55 | 31.19 | 4,137.83 | 31.35 | +21.28 | +169.02 | 11 | 0.27 |
| 2025/07/30 | 34.4 | +1.15 | +3.46 | 2,200 | 7,413.78 | 727 | 33.04 | 2,434.61 | 32.84 | 2,438.34 | 32.89 | +3.72 | +51.17 | 1 | 0.05 |
| 2025/07/29 | 33.25 | -0.45 | -1.34 | 1,326 | 4,418.61 | 315 | 23.76 | 1,051.14 | 23.79 | 1,051.2 | 23.79 | +0.06 | +1.75 | 0 | 0 |
| 2025/07/28 | 33.7 | -0.15 | -0.44 | 1,156 | 3,885.78 | 349 | 30.2 | 1,171.36 | 30.14 | 1,175.55 | 30.25 | +4.18 | +119.91 | 0 | 0 |
| 2025/07/25 | 33.85 | -0.55 | -1.6 | 1,731 | 5,918.31 | 438 | 25.31 | 1,503.69 | 25.41 | 1,499.13 | 25.33 | -4.56 | -104.11 | 0 | 0 |
| 2025/07/24 | 34.4 | -0.55 | -1.57 | 2,598 | 9,016.1 | 938 | 36.11 | 3,255.57 | 36.11 | 3,263.93 | 36.2 | +8.35 | +89.02 | 6 | 0.23 |
| 2025/07/23 | 34.95 | +1.9 | +5.75 | 6,770 | 23,809.8 | 2,503 | 36.97 | 8,795.55 | 36.94 | 8,826.7 | 37.07 | +31.16 | +124.49 | 62 | 0.92 |
| 2025/07/22 | 33.05 | -1.2 | -2.07 | 2,380 | 8,083.03 | 636 | 26.72 | 2,178.5 | 26.95 | 2,147.72 | 26.57 | -30.78 | -483.96 | 39 | 1.64 |
| 2025/07/21 | 34.25 | +0.55 | +1.63 | 2,749 | 9,468.77 | 655 | 23.83 | 2,257.99 | 23.85 | 2,253.03 | 23.79 | -4.96 | -75.8 | 0 | 0 |
| 2025/07/18 | 33.7 | +0.2 | +0.6 | 858 | 2,886.15 | 88 | 10.26 | 295.45 | 10.24 | 296.11 | 10.26 | +0.66 | +75 | 0 | 0 |
| 2025/07/17 | 33.5 | +0.45 | +1.36 | 901 | 3,017.03 | 136 | 15.1 | 454.42 | 15.06 | 456.01 | 15.11 | +1.59 | +117.28 | 0 | 0 |
| 2025/07/16 | 33.05 | +0.1 | +0.3 | 796 | 2,635.83 | 158 | 19.86 | 523.85 | 19.87 | 523.77 | 19.87 | -0.08 | -5.06 | 0 | 0 |
| 2025/07/15 | 32.95 | -0.05 | -0.15 | 824 | 2,720.32 | 202 | 24.5 | 667.02 | 24.52 | 667.12 | 24.52 | +0.1 | +4.95 | 0 | 0 |
| 2025/07/14 | 33 | -0.8 | -2.37 | 1,724 | 5,732.3 | 492 | 28.54 | 1,636.38 | 28.55 | 1,640.68 | 28.62 | +4.3 | +87.5 | 1 | 0.06 |
| 2025/07/11 | 33.8 | -0.55 | -1.6 | 1,833 | 6,230.57 | 700 | 38.18 | 2,380.89 | 38.21 | 2,380.1 | 38.2 | -0.79 | -11.21 | 0 | 0 |
| 2025/07/10 | 34.35 | -0.4 | -1.15 | 5,502 | 18,641.82 | 3,208 | 58.3 | 10,869.91 | 58.31 | 10,883.1 | 58.38 | +13.19 | +41.12 | 13 | 0.24 |
| 2025/07/09 | 34.75 | +2.55 | +7.92 | 14,496 | 50,808.63 | 10,163 | 70.11 | 35,672.75 | 70.21 | 35,588.89 | 70.04 | -83.86 | -82.52 | 17 | 0.12 |
| 2025/07/08 | 32.2 | -0.4 | -1.23 | 710 | 2,280.6 | 177 | 24.92 | 568.24 | 24.92 | 569.4 | 24.97 | +1.17 | +65.82 | 1 | 0.14 |
| 2025/07/07 | 32.6 | -0.95 | -2.83 | 1,059 | 3,449.68 | 338 | 31.92 | 1,099.65 | 31.88 | 1,100.83 | 31.91 | +1.18 | +34.76 | 15 | 1.42 |
| 2025/07/04 | 33.55 | -1.35 | -3.87 | 1,990 | 6,746.04 | 384 | 19.29 | 1,303.76 | 19.33 | 1,303.29 | 19.32 | -0.47 | -12.37 | 0 | 0 |
| 2025/07/03 | 34.9 | +0.6 | +1.75 | 2,199 | 7,641.51 | 919 | 41.8 | 3,192.76 | 41.78 | 3,192.82 | 41.78 | +0.06 | +0.65 | 4 | 0.18 |
| 2025/07/02 | 34.3 | +0.05 | +0.15 | 2,264 | 7,849.82 | 976 | 43.11 | 3,388.57 | 43.17 | 3,380.34 | 43.06 | -8.22 | -84.22 | 30 | 1.33 |
| 2025/07/01 | 34.25 | +0 | +0 | 2,606 | 9,037.39 | 1,153 | 44.24 | 4,005.5 | 44.32 | 4,003.43 | 44.3 | -2.07 | -17.95 | 0 | 0 |
| 2025/06/30 | 34.25 | -0.15 | -0.44 | 3,658 | 12,702.49 | 1,717 | 46.94 | 5,975.31 | 47.04 | 5,953.81 | 46.87 | -21.5 | -125.19 | 3 | 0.08 |
| 2025/06/27 | 34.4 | +1.2 | +3.61 | 6,619 | 23,066.52 | 3,401 | 51.39 | 11,855.9 | 51.4 | 11,855.78 | 51.4 | -0.12 | -0.34 | 7 | 0.11 |
| 2025/06/26 | 33.2 | +0.4 | +1.22 | 1,161 | 3,877.04 | 152 | 13.1 | 506.17 | 13.06 | 507.7 | 13.1 | +1.53 | +100.99 | 0 | 0 |
| 2025/06/25 | 32.8 | -0.2 | -0.61 | 611 | 2,013.39 | 7 | 1.15 | 7.29 | 0.36 | 7.3 | 0.36 | +0.01 | +14.29 | 0 | 0 |
| 2025/06/24 | 33 | +1.5 | +4.76 | 1,038 | 3,385.23 | 148 | 14.25 | 479.12 | 14.15 | 482.52 | 14.25 | +3.4 | +230.07 | 2 | 0.19 |
| 2025/06/23 | 31.5 | -0.25 | -0.79 | 610 | 1,899.51 | 169 | 27.72 | 525.19 | 27.65 | 528.09 | 27.8 | +2.9 | +171.3 | 0 | 0 |
| 2025/06/20 | 31.75 | -1 | -3.05 | 1,105 | 3,528.67 | 203 | 18.37 | 648.4 | 18.38 | 648.53 | 18.38 | +0.13 | +6.4 | 0 | 0 |
| 2025/06/19 | 32.75 | -0.25 | -0.76 | 1,230 | 4,082.14 | 494 | 40.18 | 1,643.17 | 40.25 | 1,640.99 | 40.2 | -2.18 | -44.13 | 2 | 0.16 |
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。
