2009
33.5
TWD+0.45 (1.36%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為158張，佔整體市場成交張數的19.86%。當日現股當沖之總損益為-800元、每張平均損益則為-5元。
開盤價
33.05
收盤價
33.5
當日範圍
33.05 - 33.7
成交張數
901
開盤價(昨)
33.05
收盤價(昨)
33.05
昨日範圍
32.95 - 33.35
成交張數(昨)
796
成交金額
3017.83萬
成交金額(昨)
2637.03萬
52週範圍
29.9 - 48.75
發行股數
4億
市值
120億
現股當沖－歷史逐日資訊
開盤價
33.05
收盤價
33.5
成交張數
901
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/06/18 | 33 | +0.35 | +1.07 | 454 | 1,492.14 | 116 | 25.57 | 380.35 | 25.49 | 381.9 | 25.59 | +1.55 | +134.05 | 0 | 0 |
| 2025/06/17 | 32.65 | -0.45 | -1.36 | 1,379 | 4,574.08 | 723 | 52.42 | 2,401.25 | 52.5 | 2,397.41 | 52.41 | -3.83 | -53.04 | 0 | 0 |
| 2025/06/16 | 33.1 | +0.1 | +0.3 | 382 | 1,254.73 | 110 | 28.81 | 360.25 | 28.71 | 361.61 | 28.82 | +1.36 | +123.64 | 0 | 0 |
| 2025/06/13 | 33 | -0.2 | -0.6 | 981 | 3,256.42 | 252 | 25.68 | 834.07 | 25.61 | 835.75 | 25.66 | +1.68 | +66.47 | 0 | 0 |
| 2025/06/12 | 33.2 | +0.15 | +0.45 | 528 | 1,749.05 | 118 | 22.33 | 390.12 | 22.3 | 390.25 | 22.31 | +0.12 | +10.17 | 0 | 0 |
| 2025/06/11 | 33.05 | +0.25 | +0.76 | 591 | 1,947.56 | 158 | 26.73 | 518.78 | 26.64 | 520.74 | 26.74 | +1.96 | +123.73 | 0 | 0 |
| 2025/06/10 | 32.8 | +0.45 | +1.39 | 1,097 | 3,626.7 | 282 | 25.72 | 928.72 | 25.61 | 930.38 | 25.65 | +1.66 | +58.87 | 0 | 0 |
| 2025/06/09 | 32.35 | -0.6 | -1.82 | 851 | 2,759.45 | 204 | 23.96 | 663.39 | 24.04 | 663.6 | 24.05 | +0.2 | +9.8 | 0 | 0 |
| 2025/06/06 | 32.95 | +0.4 | +1.23 | 642 | 2,121.92 | 189 | 29.45 | 625.25 | 29.47 | 624.7 | 29.44 | -0.55 | -29.1 | 0 | 0 |
| 2025/06/05 | 32.55 | -0.1 | -0.31 | 577 | 1,891.67 | 202 | 35.03 | 663.01 | 35.05 | 662.66 | 35.03 | -0.35 | -17.33 | 0 | 0 |
| 2025/06/04 | 32.65 | +0.7 | +2.19 | 829 | 2,705.28 | 168 | 20.26 | 546.5 | 20.2 | 548.84 | 20.29 | +2.34 | +139.29 | 0 | 0 |
| 2025/06/03 | 31.95 | -0.2 | -0.62 | 605 | 1,941.89 | 135 | 22.32 | 434.33 | 22.37 | 433.62 | 22.33 | -0.71 | -52.59 | 0 | 0 |
| 2025/06/02 | 32.15 | -0.8 | -2.43 | 1,231 | 4,009.61 | 604 | 49.06 | 1,969.32 | 49.11 | 1,971.53 | 49.17 | +2.21 | +36.67 | 0 | 0 |
| 2025/05/29 | 32.95 | -0.1 | -0.3 | 742 | 2,469.12 | 322 | 43.37 | 1,075.06 | 43.54 | 1,071.79 | 43.41 | -3.27 | -101.4 | 0 | 0 |
| 2025/05/28 | 33.05 | -0.75 | -2.22 | 982 | 3,272.87 | 198 | 20.16 | 660.09 | 20.17 | 661.91 | 20.22 | +1.82 | +91.92 | 0 | 0 |
| 2025/05/27 | 33.8 | -0.45 | -1.31 | 714 | 2,436.94 | 268 | 37.53 | 917 | 37.63 | 915.63 | 37.57 | -1.37 | -51.12 | 0 | 0 |
| 2025/05/26 | 34.25 | +0.55 | +1.63 | 1,068 | 3,672.41 | 335 | 31.37 | 1,149.95 | 31.31 | 1,151.04 | 31.34 | +1.08 | +32.39 | 1 | 0.09 |
| 2025/05/23 | 33.7 | -0.5 | -1.46 | 851 | 2,880.96 | 146 | 17.16 | 495.11 | 17.19 | 495.46 | 17.2 | +0.35 | +23.97 | 0 | 0 |
| 2025/05/22 | 34.2 | -0.6 | -1.72 | 685 | 2,346.55 | 157 | 22.92 | 539.1 | 22.97 | 537.72 | 22.92 | -1.38 | -87.9 | 0 | 0 |
| 2025/05/21 | 34.8 | +0.55 | +1.61 | 742 | 2,573.81 | 128 | 17.25 | 443.41 | 17.23 | 443.61 | 17.24 | +0.2 | +15.23 | 0 | 0 |
| 2025/05/20 | 34.25 | +0.25 | +0.74 | 665 | 2,289.23 | 177 | 26.62 | 609.26 | 26.61 | 610.08 | 26.65 | +0.81 | +46.05 | 0 | 0 |
| 2025/05/19 | 34 | -0.95 | -2.72 | 930 | 3,188.74 | 168 | 18.07 | 578.34 | 18.14 | 576.27 | 18.07 | -2.06 | -122.62 | 1 | 0.11 |
| 2025/05/16 | 34.95 | +0.1 | +0.29 | 893 | 3,105.47 | 150 | 16.8 | 521.16 | 16.78 | 522.52 | 16.83 | +1.36 | +90.67 | 0 | 0 |
| 2025/05/15 | 34.85 | -0.45 | -1.27 | 931 | 3,248.46 | 237 | 25.45 | 827.6 | 25.48 | 828.97 | 25.52 | +1.37 | +57.81 | 0 | 0 |
| 2025/05/14 | 35.3 | +0.55 | +1.58 | 1,683 | 5,923.83 | 339 | 20.14 | 1,190.19 | 20.09 | 1,194.75 | 20.17 | +4.56 | +134.51 | 0 | 0 |
| 2025/05/13 | 34.75 | -0.05 | -0.14 | 1,066 | 3,722.81 | 295 | 27.67 | 1,029.94 | 27.67 | 1,031.98 | 27.72 | +2.04 | +68.98 | 0 | 0 |
| 2025/05/12 | 34.8 | +0.6 | +1.75 | 1,656 | 5,783.37 | 373 | 22.53 | 1,302.66 | 22.52 | 1,303.54 | 22.54 | +0.87 | +23.32 | 0 | 0 |
| 2025/05/09 | 34.2 | +0.1 | +0.29 | 936 | 3,178.46 | 278 | 29.69 | 942.45 | 29.65 | 946.27 | 29.77 | +3.82 | +137.41 | 0 | 0 |
| 2025/05/08 | 34.1 | +0.05 | +0.15 | 836 | 2,849.02 | 160 | 19.13 | 544.53 | 19.11 | 545.07 | 19.13 | +0.54 | +33.44 | 0 | 0 |
| 2025/05/07 | 34.05 | +0 | +0 | 812 | 2,764.24 | 314 | 38.65 | 1,067.97 | 38.64 | 1,069.46 | 38.69 | +1.49 | +47.45 | 22 | 2.71 |
| 2025/05/06 | 34.05 | -0.3 | -0.87 | 1,174 | 4,015.85 | 454 | 38.67 | 1,553.51 | 38.68 | 1,553.43 | 38.68 | -0.08 | -1.76 | 0 | 0 |
| 2025/05/05 | 34.35 | -1.15 | -3.24 | 2,535 | 8,750.12 | 1,002 | 39.53 | 3,462.97 | 39.58 | 3,459.19 | 39.53 | -3.77 | -37.67 | 0 | 0 |
| 2025/05/02 | 35.5 | +0.3 | +0.85 | 2,819 | 9,913.28 | 1,164 | 41.3 | 4,086.12 | 41.22 | 4,094.26 | 41.3 | +8.14 | +69.93 | 14 | 0.5 |
| 2025/04/30 | 35.2 | +1.15 | +3.38 | 4,562 | 15,995.88 | 1,999 | 43.82 | 6,996.87 | 43.74 | 7,010.46 | 43.83 | +13.59 | +67.98 | 22 | 0.48 |
| 2025/04/29 | 34.05 | +0.7 | +2.1 | 1,704 | 5,771.13 | 417 | 24.47 | 1,404.84 | 24.34 | 1,413.42 | 24.49 | +8.59 | +205.88 | 0 | 0 |
| 2025/04/28 | 33.35 | +0.3 | +0.91 | 1,104 | 3,683.84 | 273 | 24.73 | 910.58 | 24.72 | 910.82 | 24.72 | +0.23 | +8.61 | 0 | 0 |
| 2025/04/25 | 33.05 | +0.35 | +1.07 | 1,258 | 4,165.56 | 251 | 19.95 | 832.12 | 19.98 | 829.5 | 19.91 | -2.62 | -104.38 | 4 | 0.32 |
| 2025/04/24 | 32.7 | -0.2 | -0.61 | 878 | 2,889.8 | 223 | 25.4 | 736.82 | 25.5 | 731.97 | 25.33 | -4.84 | -217.26 | 0 | 0 |
| 2025/04/23 | 32.9 | +0.9 | +2.81 | 2,047 | 6,789.98 | 555 | 27.12 | 1,846.14 | 27.19 | 1,837.02 | 27.05 | -9.12 | -164.41 | 0 | 0 |
| 2025/04/22 | 32 | +0.45 | +1.43 | 1,280 | 4,081.26 | 442 | 34.54 | 1,404.19 | 34.41 | 1,414.41 | 34.66 | +10.22 | +231.22 | 0 | 0 |
| 2025/04/21 | 31.55 | -1.4 | -4.25 | 1,497 | 4,777.39 | 213 | 14.23 | 683.68 | 14.31 | 676.59 | 14.16 | -7.09 | -333.1 | 0 | 0 |
| 2025/04/18 | 32.95 | +0 | +0 | 1,199 | 3,955.1 | 434 | 36.19 | 1,431.91 | 36.2 | 1,431.8 | 36.2 | -0.11 | -2.53 | 0 | 0 |
| 2025/04/17 | 32.95 | -0.35 | -1.05 | 1,621 | 5,338.6 | 674 | 41.57 | 2,218.36 | 41.55 | 2,221.91 | 41.62 | +3.55 | +52.67 | 5 | 0.31 |
| 2025/04/16 | 33.3 | -1.4 | -4.03 | 2,384 | 8,047.06 | 741 | 31.08 | 2,507.11 | 31.16 | 2,516.1 | 31.27 | +8.99 | +121.32 | 5 | 0.21 |
| 2025/04/15 | 34.7 | +0.7 | +2.06 | 2,344 | 8,106.16 | 813 | 34.69 | 2,806.73 | 34.62 | 2,811.95 | 34.69 | +5.22 | +64.21 | 25 | 1.07 |
| 2025/04/14 | 34 | +1 | +3.03 | 3,585 | 12,191.73 | 1,796 | 50.1 | 6,103.6 | 50.06 | 6,118.89 | 50.19 | +15.29 | +85.13 | 6 | 0.17 |
| 2025/04/11 | 33 | +0.15 | +0.46 | 3,831 | 12,316.37 | 1,473 | 38.45 | 4,679.2 | 37.99 | 4,744.53 | 38.52 | +65.33 | +443.55 | 9 | 0.23 |
| 2025/04/10 | 32.85 | +2.95 | +9.87 | 2,188 | 7,185.4 | 37 | 1.69 | 121.49 | 1.69 | 121.51 | 1.69 | +0.02 | +5.41 | 0 | 0 |
| 2025/04/09 | 29.9 | -3.3 | -9.94 | 5,072 | 15,306.95 | 1,191 | 23.48 | 3,610.39 | 23.59 | 3,623.04 | 23.67 | +12.64 | +106.17 | 0 | 0 |
| 2025/04/08 | 33.2 | -3.65 | -9.91 | 3,507 | 11,655.79 | 260 | 7.41 | 866.33 | 7.43 | 868.88 | 7.45 | +2.54 | +97.88 | 0 | 0 |
| 2025/04/07 | 36.85 | -4.05 | -9.9 | 539 | 1,987.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.9 | -0.7 | -1.68 | 3,116 | 12,759.64 | 1,206 | 38.7 | 4,937.57 | 38.7 | 4,942.07 | 38.73 | +4.5 | +37.35 | 7 | 0.22 |
| 2025/04/01 | 41.6 | +0.65 | +1.59 | 6,022 | 25,020.77 | 3,251 | 53.99 | 13,507.58 | 53.99 | 13,517.41 | 54.02 | +9.82 | +30.22 | 7 | 0.12 |
| 2025/03/31 | 40.95 | -4.25 | -9.4 | 11,725 | 49,518.3 | 6,093 | 51.96 | 25,817.55 | 52.14 | 25,758.34 | 52.02 | -59.21 | -97.18 | 17 | 0.14 |
| 2025/03/28 | 45.2 | -1.75 | -3.73 | 70,226 | 323,810.89 | 56,466 | 80.41 | 260,621.01 | 80.49 | 259,935.57 | 80.27 | -685.43 | -121.39 | 173 | 0.25 |
| 2025/03/27 | 46.95 | +2.25 | +5.03 | 54,073 | 255,896.04 | 39,662 | 73.35 | 187,589.62 | 73.31 | 187,834.8 | 73.4 | +245.19 | +61.82 | 105 | 0.19 |
| 2025/03/26 | 44.7 | +2.05 | +4.81 | 31,674 | 144,124.21 | 19,516 | 61.61 | 88,721.61 | 61.56 | 88,839.65 | 61.64 | +118.03 | +60.48 | 103 | 0.33 |
| 2025/03/25 | 42.65 | -1.15 | -2.63 | 6,120 | 26,449.79 | 2,356 | 38.49 | 10,196.4 | 38.55 | 10,185.17 | 38.51 | -11.23 | -47.67 | 3 | 0.05 |
| 2025/03/24 | 43.8 | +0.75 | +1.74 | 6,232 | 27,265.77 | 3,099 | 49.73 | 13,545.44 | 49.68 | 13,549.99 | 49.7 | +4.54 | +14.67 | 5 | 0.08 |
| 2025/03/21 | 43.05 | +0 | +0 | 13,646 | 60,154.29 | 7,826 | 57.35 | 34,466.68 | 57.3 | 34,470.25 | 57.3 | +3.58 | +4.57 | 49 | 0.36 |
| 2025/03/20 | 43.05 | +0.45 | +1.06 | 5,116 | 22,232.38 | 2,665 | 52.1 | 11,582.07 | 52.1 | 11,582.69 | 52.1 | +0.62 | +2.33 | 1 | 0.02 |
| 2025/03/19 | 42.6 | -0.15 | -0.35 | 2,766 | 11,802.7 | 1,205 | 43.56 | 5,140.43 | 43.55 | 5,148.72 | 43.62 | +8.29 | +68.84 | 0 | 0 |
| 2025/03/18 | 42.75 | +1.05 | +2.52 | 4,130 | 17,650.79 | 1,337 | 32.38 | 5,703.86 | 32.32 | 5,714.68 | 32.38 | +10.81 | +80.89 | 2 | 0.05 |
| 2025/03/17 | 41.7 | -0.65 | -1.53 | 1,803 | 7,550.17 | 417 | 23.13 | 1,747.43 | 23.14 | 1,746.49 | 23.13 | -0.94 | -22.54 | 3 | 0.17 |
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。
