2009
42.45
TWD-2.05 (-4.61%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為1,446張，佔整體市場成交張數的21.99%。當日現股當沖之總損益為+20.66萬元、每張平均損益則為+143元。
開盤價
43.45
收盤價
42.45
當日範圍
41.9 - 43.65
成交張數
5,713
開盤價(昨)
46.2
收盤價(昨)
44.5
昨日範圍
44.5 - 46.4
成交張數(昨)
6,575
成交金額
2.43億
成交金額(昨)
2.97億
52週範圍
29.9 - 54.9
發行股數
4億
市值
153億
現股當沖－歷史逐日資訊
開盤價
43.45
收盤價
42.45
成交張數
5,713
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(%) | ||||||
| 2026/02/05 | 44.5 | -2.2 | -4.71 | 6,575 | 29,692.85 | 1,446 | 21.99 | 6,547.44 | 22.05 | 6,568.1 | 22.12 | +20.66 | +142.88 | 6 | 0.09 |
| 2026/02/04 | 46.7 | +1.55 | +3.43 | 9,826 | 45,804.58 | 4,756 | 48.4 | 22,158.06 | 48.38 | 22,179.78 | 48.42 | +21.71 | +45.66 | 2 | 0.02 |
| 2026/02/03 | 45.15 | -0.05 | -0.11 | 9,507 | 43,236.75 | 4,204 | 44.22 | 19,121.1 | 44.22 | 19,135.99 | 44.26 | +14.88 | +35.39 | 13 | 0.14 |
| 2026/02/02 | 45.2 | -4.9 | -9.78 | 16,912 | 77,503.38 | 4,863 | 28.75 | 22,482.17 | 29.01 | 22,342.74 | 28.83 | -139.43 | -286.72 | 6 | 0.04 |
| 2026/01/30 | 50.1 | -4.8 | -8.74 | 46,405 | 246,985.47 | 25,990 | 56.01 | 139,053.84 | 56.3 | 138,483.97 | 56.07 | -569.87 | -219.27 | 26 | 0.06 |
| 2026/01/29 | 54.9 | +2.9 | +5.58 | 37,312 | 201,868.7 | 19,409 | 52.02 | 104,233.09 | 51.63 | 105,238.79 | 52.13 | +1,005.7 | +518.16 | 72 | 0.19 |
| 2026/01/28 | 52 | +1.9 | +3.79 | 15,083 | 78,082.9 | 4,851 | 32.16 | 25,017.4 | 32.04 | 25,137.83 | 32.19 | +120.43 | +248.26 | 6 | 0.04 |
| 2026/01/27 | 50.1 | -1.4 | -2.72 | 7,862 | 39,585.77 | 3,138 | 39.91 | 15,808.18 | 39.93 | 15,840.92 | 40.02 | +32.74 | +104.33 | 3 | 0.04 |
| 2026/01/26 | 51.5 | +2.6 | +5.32 | 18,119 | 93,339.79 | 6,028 | 33.27 | 30,983 | 33.19 | 31,048.99 | 33.26 | +65.99 | +109.47 | 6 | 0.03 |
| 2026/01/23 | 48.9 | +0.55 | +1.14 | 3,738 | 18,290.84 | 1,135 | 30.37 | 5,550.6 | 30.35 | 5,553.45 | 30.36 | +2.85 | +25.07 | 1 | 0.03 |
| 2026/01/22 | 48.35 | -1.3 | -2.62 | 7,977 | 38,876.81 | 1,958 | 24.55 | 9,571.05 | 24.62 | 9,573.28 | 24.62 | +2.23 | +11.39 | 3 | 0.04 |
| 2026/01/21 | 49.65 | -0.55 | -1.1 | 3,683 | 18,275.02 | 1,115 | 30.27 | 5,533.93 | 30.28 | 5,535.82 | 30.29 | +1.89 | +16.95 | 1 | 0.03 |
| 2026/01/20 | 50.2 | -0.2 | -0.4 | 4,540 | 22,663.45 | 1,448 | 31.9 | 7,228.92 | 31.9 | 7,234.36 | 31.92 | +5.44 | +37.57 | 5 | 0.11 |
| 2026/01/19 | 50.4 | +1.1 | +2.23 | 7,427 | 36,982.66 | 2,324 | 31.29 | 11,500 | 31.1 | 11,545.89 | 31.22 | +45.89 | +197.46 | 15 | 0.2 |
| 2026/01/16 | 49.3 | -0.9 | -1.79 | 6,997 | 34,722.81 | 1,992 | 28.47 | 9,888.48 | 28.48 | 9,914.43 | 28.55 | +25.95 | +130.3 | 2 | 0.03 |
| 2026/01/15 | 50.2 | -0.7 | -1.38 | 9,202 | 46,602.54 | 3,391 | 36.85 | 17,206.91 | 36.92 | 17,192.26 | 36.89 | -14.65 | -43.2 | 1 | 0.01 |
| 2026/01/14 | 50.9 | +0.5 | +0.99 | 12,813 | 65,001.48 | 5,105 | 39.84 | 25,781.24 | 39.66 | 25,896.83 | 39.84 | +115.6 | +226.44 | 33 | 0.26 |
| 2026/01/13 | 50.4 | +0.5 | +1 | 19,789 | 98,893.74 | 11,519 | 58.21 | 57,557.32 | 58.2 | 57,552.14 | 58.2 | -5.19 | -4.51 | 18 | 0.09 |
| 2026/01/12 | 49.9 | +2.2 | +4.61 | 11,290 | 55,555.83 | 4,203 | 37.23 | 20,609.56 | 37.1 | 20,698.42 | 37.26 | +88.86 | +211.41 | 5 | 0.04 |
| 2026/01/09 | 47.7 | -0.45 | -0.93 | 6,304 | 29,876.19 | 2,497 | 39.61 | 11,817.9 | 39.56 | 11,869.4 | 39.73 | +51.51 | +206.27 | 4 | 0.06 |
| 2026/01/08 | 48.15 | -3.05 | -5.96 | 15,202 | 73,863.04 | 4,467 | 29.39 | 21,743.54 | 29.44 | 21,761.94 | 29.46 | +18.39 | +41.18 | 4 | 0.03 |
| 2026/01/07 | 51.2 | +0.9 | +1.79 | 18,018 | 92,410.39 | 8,663 | 48.08 | 44,398.36 | 48.04 | 44,447.91 | 48.1 | +49.55 | +57.2 | 8 | 0.04 |
| 2026/01/06 | 50.3 | +1.55 | +3.18 | 20,565 | 103,889.05 | 10,010 | 48.67 | 50,527.64 | 48.64 | 50,485.53 | 48.6 | -42.12 | -42.08 | 12 | 0.06 |
| 2026/01/05 | 48.75 | +0.15 | +0.31 | 12,831 | 63,015.21 | 6,084 | 47.42 | 29,839.68 | 47.35 | 29,849.6 | 47.37 | +9.92 | +16.31 | 5 | 0.04 |
| 2026/01/02 | 48.6 | +0.35 | +0.73 | 9,637 | 46,865.82 | 4,495 | 46.64 | 21,862.58 | 46.65 | 21,876.86 | 46.68 | +14.28 | +31.77 | 19 | 0.2 |
| 2025/12/31 | 48.25 | -1.35 | -2.72 | 26,710 | 131,777.9 | 12,913 | 48.35 | 63,777.25 | 48.4 | 63,740.74 | 48.37 | -36.51 | -28.27 | 29 | 0.11 |
| 2025/12/30 | 49.6 | -4.8 | -8.82 | 39,457 | 196,601.39 | 17,020 | 43.14 | 84,814.9 | 43.14 | 84,944.56 | 43.21 | +129.66 | +76.18 | 13 | 0.03 |
| 2025/12/29 | 54.4 | +4.9 | +9.9 | 14,932 | 80,298.66 | 4,042 | 27.07 | 21,578.46 | 26.87 | 21,714.26 | 27.04 | +135.8 | +335.97 | 2 | 0.01 |
| 2025/12/26 | 49.5 | +4.5 | +10 | 36,375 | 178,289.97 | 13,511 | 37.14 | 65,789.46 | 36.9 | 66,307.74 | 37.19 | +518.27 | +383.59 | 39 | 0.11 |
| 2025/12/19 | 43.2 | +0.3 | +0.7 | 1,854 | 8,021.86 | 718 | 38.72 | 3,102.18 | 38.67 | 3,107.34 | 38.74 | +5.16 | +71.8 | 0 | 0 |
| 2025/12/18 | 42.9 | -0.45 | -1.04 | 2,515 | 10,880.38 | 1,053 | 41.87 | 4,564.44 | 41.95 | 4,564.69 | 41.95 | +0.25 | +2.37 | 2 | 0.08 |
| 2025/12/17 | 43.35 | +0.5 | +1.17 | 2,099 | 9,062.48 | 714 | 34.02 | 3,076.01 | 33.94 | 3,081.68 | 34 | +5.67 | +79.34 | 0 | 0 |
| 2025/12/16 | 42.85 | -1 | -2.28 | 5,819 | 25,079.48 | 2,468 | 42.41 | 10,658.33 | 42.5 | 10,694.8 | 42.64 | +36.47 | +147.75 | 1 | 0.02 |
| 2025/12/15 | 43.85 | -0.9 | -2.01 | 4,854 | 21,372.18 | 2,077 | 42.79 | 9,151.94 | 42.82 | 9,160.09 | 42.86 | +8.14 | +39.22 | 2 | 0.04 |
| 2025/11/26 | 39.55 | +0.6 | +1.54 | 1,823 | 7,317.44 | 730 | 39.18 | 2,863.39 | 39.13 | 2,860.86 | 39.1 | -2.52 | -34.59 | 0 | 0 |
| 2025/11/25 | 38.95 | +0.95 | +2.5 | 1,632 | 6,295.2 | 510 | 31.25 | 1,963.52 | 31.19 | 1,969.39 | 31.28 | +5.88 | +115.29 | 0 | 0 |
| 2025/11/24 | 38 | +0.75 | +2.01 | 1,025 | 3,887.37 | 320 | 31.23 | 1,213.98 | 31.23 | 1,213.57 | 31.22 | -0.41 | -12.97 | 0 | 0 |
| 2025/11/21 | 37.25 | -1.25 | -3.25 | 1,645 | 6,178.46 | 450 | 27.36 | 1,695.69 | 27.45 | 1,692.48 | 27.39 | -3.21 | -71.44 | 0 | 0 |
| 2025/11/20 | 38.5 | +1.1 | +2.94 | 1,470 | 5,653.64 | 553 | 37.62 | 2,125.66 | 37.6 | 2,127.44 | 37.63 | +1.77 | +32.1 | 0 | 0 |
| 2025/11/19 | 37.4 | -0.85 | -2.22 | 2,085 | 7,875.45 | 716 | 34.34 | 2,708.98 | 34.4 | 2,713.75 | 34.46 | +4.77 | +66.62 | 3 | 0.14 |
| 2025/11/18 | 38.25 | -0.9 | -2.3 | 2,644 | 10,244.15 | 925 | 34.98 | 3,578.76 | 34.93 | 3,599.26 | 35.13 | +20.5 | +221.57 | 0 | 0 |
| 2025/11/17 | 39.15 | -2.75 | -6.56 | 5,513 | 22,168.61 | 1,476 | 26.77 | 6,002.84 | 27.08 | 5,991.93 | 27.03 | -10.91 | -73.92 | 1 | 0.02 |
| 2025/11/14 | 41.9 | -0.9 | -2.1 | 3,067 | 12,932.79 | 961 | 31.33 | 4,048.24 | 31.3 | 4,057.93 | 31.38 | +9.7 | +100.94 | 0 | 0 |
| 2025/11/13 | 42.8 | +1.85 | +4.52 | 7,223 | 30,613.02 | 2,193 | 30.36 | 9,253.87 | 30.23 | 9,306.6 | 30.4 | +52.73 | +240.45 | 0 | 0 |
| 2025/11/12 | 40.95 | -0.55 | -1.33 | 1,592 | 6,545.41 | 365 | 22.93 | 1,502.87 | 22.96 | 1,501.67 | 22.94 | -1.19 | -32.6 | 0 | 0 |
| 2025/11/11 | 41.5 | +1 | +2.47 | 2,749 | 11,373.88 | 618 | 22.48 | 2,551.05 | 22.43 | 2,558.35 | 22.49 | +7.3 | +118.12 | 1 | 0.04 |
| 2025/11/10 | 40.5 | +0.55 | +1.38 | 1,805 | 7,268.95 | 609 | 33.73 | 2,438.74 | 33.55 | 2,445.94 | 33.65 | +7.21 | +118.31 | 0 | 0 |
| 2025/11/07 | 39.95 | -0.45 | -1.11 | 1,194 | 4,778.53 | 377 | 31.56 | 1,508.08 | 31.56 | 1,509.79 | 31.6 | +1.72 | +45.49 | 1 | 0.08 |
| 2025/11/06 | 40.4 | +0.5 | +1.25 | 1,757 | 7,080.07 | 620 | 35.3 | 2,495.18 | 35.24 | 2,500.16 | 35.31 | +4.98 | +80.32 | 7 | 0.4 |
| 2025/11/05 | 39.9 | -0.4 | -0.99 | 2,828 | 11,262.5 | 929 | 32.85 | 3,686.28 | 32.73 | 3,711.78 | 32.96 | +25.5 | +274.43 | 1 | 0.04 |
| 2025/11/04 | 40.3 | -0.95 | -2.3 | 3,330 | 13,631.62 | 1,222 | 36.7 | 5,020.18 | 36.83 | 5,022.73 | 36.85 | +2.55 | +20.87 | 2 | 0.06 |
| 2025/11/03 | 41.25 | -0.7 | -1.67 | 2,250 | 9,336 | 781 | 34.7 | 3,241.6 | 34.72 | 3,243.66 | 34.74 | +2.06 | +26.44 | 0 | 0 |
| 2025/10/31 | 41.95 | -0.85 | -1.99 | 3,289 | 13,810.67 | 1,228 | 37.33 | 5,156.74 | 37.34 | 5,161.97 | 37.38 | +5.22 | +42.55 | 0 | 0 |
| 2025/10/30 | 42.8 | +1.1 | +2.64 | 15,073 | 65,988.15 | 8,585 | 56.96 | 37,570.58 | 56.94 | 37,563.48 | 56.92 | -7.11 | -8.28 | 10 | 0.07 |
| 2025/10/29 | 41.7 | -0.75 | -1.77 | 3,182 | 13,316.71 | 1,085 | 34.1 | 4,545.84 | 34.14 | 4,551.84 | 34.18 | +6 | +55.25 | 0 | 0 |
| 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 |
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。
