2009
42.25
TWD-0.60 (-1.40%)
2024.10.18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(2024/10/17) 當沖狀況。整體成交張數為752張，佔整體市場成交張數的30.65%。當日現股當沖之總損益為+12.25萬元、每張平均損益則為+163元。
開盤價
42.9
收盤價
42.25
當日範圍
42.05 - 42.9
成交張數
1,223
開盤價(昨)
41.95
收盤價(昨)
42.85
昨日範圍
41.9 - 43.3
成交張數(昨)
2,453
成交金額
5183.92萬
成交金額(昨)
1.05億
52週範圍
28.05 - 59.8
發行股數
4億
市值
152億
現股當沖－歷史逐日資訊
開盤價
42.9
收盤價
42.25
成交張數
1,223
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(%) | ||||||
| 10/17 | 42.85 | +1.2 | +2.88 | 2,453 | 10,509.41 | 752 | 30.65 | 3,209.9 | 30.54 | 3,222.15 | 30.66 | +12.25 | +162.9 | 0 | 0 |
| 10/16 | 41.65 | +0.15 | +0.36 | 1,214 | 5,068.26 | 491 | 40.46 | 2,049.06 | 40.43 | 2,051.37 | 40.47 | +2.31 | +47.05 | 1 | 0.08 |
| 10/15 | 41.5 | -1.45 | -3.38 | 1,960 | 8,217.55 | 445 | 22.7 | 1,868.2 | 22.73 | 1,866.62 | 22.71 | -1.59 | -35.73 | 2 | 0.1 |
| 10/14 | 42.95 | +1.6 | +3.87 | 2,435 | 10,290 | 962 | 39.51 | 4,051.32 | 39.37 | 4,056.56 | 39.42 | +5.24 | +54.42 | 0 | 0 |
| 10/11 | 41.35 | -0.75 | -1.78 | 2,335 | 9,751.04 | 909 | 38.92 | 3,797.13 | 38.94 | 3,804.87 | 39.02 | +7.74 | +85.15 | 0 | 0 |
| 10/09 | 42.1 | -1.45 | -3.33 | 3,225 | 13,708.42 | 837 | 25.95 | 3,559.26 | 25.96 | 3,564.52 | 26 | +5.25 | +62.78 | 0 | 0 |
| 10/08 | 43.55 | -1.5 | -3.33 | 3,343 | 14,766.72 | 1,117 | 33.41 | 4,956.77 | 33.57 | 4,950.57 | 33.53 | -6.21 | -55.55 | 1 | 0.03 |
| 10/07 | 45.05 | -0.45 | -0.99 | 2,632 | 11,858.63 | 575 | 21.84 | 2,590.45 | 21.84 | 2,592.64 | 21.86 | +2.19 | +38.09 | 0 | 0 |
| 10/04 | 45.5 | +0.35 | +0.78 | 3,559 | 16,211.72 | 1,915 | 53.8 | 8,720.81 | 53.79 | 8,724.5 | 53.82 | +3.69 | +19.3 | 2 | 0.06 |
| 10/01 | 45.15 | -1.45 | -3.11 | 6,267 | 28,628.68 | 2,225 | 35.5 | 10,176.93 | 35.55 | 10,189.24 | 35.59 | +12.3 | +55.3 | 4 | 0.06 |
| 09/30 | 46.6 | -2.15 | -4.41 | 17,483 | 83,468.57 | 8,712 | 49.83 | 41,690.93 | 49.95 | 41,565.68 | 49.8 | -125.25 | -143.76 | 15 | 0.09 |
| 09/27 | 48.75 | +3.7 | +8.21 | 23,527 | 113,467.26 | 13,222 | 56.2 | 63,408.11 | 55.88 | 63,978.35 | 56.38 | +570.24 | +431.28 | 34 | 0.14 |
| 09/26 | 45.05 | -0.65 | -1.42 | 2,969 | 13,558.43 | 1,243 | 41.86 | 5,675.11 | 41.86 | 5,679.73 | 41.89 | +4.62 | +37.21 | 0 | 0 |
| 09/25 | 45.7 | +1 | +2.24 | 7,011 | 32,582.17 | 3,487 | 49.74 | 16,243.42 | 49.85 | 16,219.45 | 49.78 | -23.98 | -68.76 | 8 | 0.11 |
| 09/24 | 44.7 | -0.45 | -1 | 2,972 | 13,344.39 | 1,152 | 38.76 | 5,171.62 | 38.76 | 5,186.98 | 38.87 | +15.36 | +133.29 | 0 | 0 |
| 09/23 | 45.15 | +1.2 | +2.73 | 4,165 | 18,684.29 | 1,625 | 39.01 | 7,260.77 | 38.86 | 7,283.26 | 38.98 | +22.49 | +138.4 | 3 | 0.07 |
| 09/20 | 43.95 | +2.3 | +5.52 | 4,983 | 21,753.85 | 1,835 | 36.83 | 7,958.61 | 36.58 | 8,052.93 | 37.02 | +94.31 | +513.98 | 7 | 0.14 |
| 09/19 | 41.65 | +0.4 | +0.97 | 755 | 3,129.68 | 144 | 19.07 | 595.5 | 19.03 | 597.58 | 19.09 | +2.08 | +144.1 | 0 | 0 |
| 09/18 | 41.25 | +0.25 | +0.61 | 1,177 | 4,886.64 | 366 | 31.09 | 1,520.33 | 31.11 | 1,520.13 | 31.11 | -0.2 | -5.33 | 0 | 0 |
| 09/16 | 41 | +0.5 | +1.23 | 623 | 2,545.98 | 173 | 27.79 | 706.75 | 27.76 | 707.58 | 27.79 | +0.83 | +48.27 | 2 | 0.32 |
| 09/13 | 40.5 | +0.85 | +2.14 | 828 | 3,337.41 | 223 | 26.93 | 898.34 | 26.92 | 898.64 | 26.93 | +0.3 | +13.68 | 0 | 0 |
| 09/12 | 39.65 | +0.85 | +2.19 | 743 | 2,935.27 | 181 | 24.35 | 712.4 | 24.27 | 714.65 | 24.35 | +2.25 | +124.31 | 0 | 0 |
| 09/11 | 38.8 | -0.15 | -0.39 | 1,033 | 4,007.95 | 146 | 14.14 | 566.79 | 14.14 | 567.17 | 14.15 | +0.38 | +26.03 | 0 | 0 |
| 09/10 | 38.95 | -0.55 | -1.39 | 816 | 3,199.76 | 275 | 33.7 | 1,080.41 | 33.77 | 1,080.01 | 33.75 | -0.4 | -14.55 | 0 | 0 |
| 09/09 | 39.5 | -0.05 | -0.13 | 816 | 3,158.58 | 281 | 34.45 | 1,086.84 | 34.41 | 1,089.75 | 34.5 | +2.91 | +103.56 | 0 | 0 |
| 09/06 | 39.55 | +0.35 | +0.89 | 613 | 2,414.7 | 176 | 28.7 | 692.02 | 28.66 | 694.12 | 28.75 | +2.1 | +119.03 | 0 | 0 |
| 09/05 | 39.2 | -0.3 | -0.76 | 1,149 | 4,584.24 | 386 | 33.6 | 1,541.99 | 33.64 | 1,540.28 | 33.6 | -1.72 | -44.43 | 0 | 0 |
| 09/04 | 39.5 | -2 | -4.82 | 1,797 | 7,088.69 | 548 | 30.5 | 2,150.13 | 30.33 | 2,160.84 | 30.48 | +10.71 | +195.44 | 0 | 0 |
| 09/03 | 41.5 | -0.8 | -1.89 | 1,029 | 4,298.87 | 244 | 23.72 | 1,018.62 | 23.7 | 1,022.5 | 23.79 | +3.88 | +159.02 | 0 | 0 |
| 09/02 | 42.3 | -0.9 | -2.08 | 853 | 3,643.13 | 248 | 29.07 | 1,061.33 | 29.13 | 1,058.8 | 29.06 | -2.54 | -102.22 | 0 | 0 |
| 08/30 | 43.2 | +0.6 | +1.41 | 1,005 | 4,332.21 | 295 | 29.35 | 1,269.93 | 29.31 | 1,271.67 | 29.35 | +1.74 | +58.81 | 0 | 0 |
| 08/29 | 42.6 | -0.6 | -1.39 | 1,355 | 5,749.27 | 515 | 38 | 2,184.64 | 38 | 2,186.82 | 38.04 | +2.18 | +42.33 | 0 | 0 |
| 08/28 | 43.2 | -0.5 | -1.14 | 1,725 | 7,548.78 | 535 | 31.01 | 2,343.43 | 31.04 | 2,343.05 | 31.04 | -0.38 | -7.1 | 1 | 0.06 |
| 08/27 | 43.7 | +0.95 | +2.22 | 1,503 | 6,525.22 | 429 | 28.55 | 1,860.45 | 28.51 | 1,862.96 | 28.55 | +2.52 | +58.62 | 0 | 0 |
| 08/26 | 42.75 | +0.45 | +1.06 | 1,003 | 4,303.95 | 269 | 26.83 | 1,154.57 | 26.83 | 1,154.96 | 26.83 | +0.4 | +14.87 | 0 | 0 |
| 08/23 | 42.3 | -0.7 | -1.63 | 1,210 | 5,102.06 | 308 | 25.45 | 1,297.81 | 25.44 | 1,301.21 | 25.5 | +3.4 | +110.55 | 0 | 0 |
| 08/22 | 43 | -0.55 | -1.26 | 1,210 | 5,250.55 | 352 | 29.08 | 1,527.67 | 29.1 | 1,526.61 | 29.08 | -1.06 | -30.26 | 0 | 0 |
| 08/21 | 43.55 | -0.75 | -1.69 | 1,435 | 6,270.71 | 433 | 30.17 | 1,893.62 | 30.2 | 1,894.41 | 30.21 | +0.8 | +18.48 | 0 | 0 |
| 08/20 | 44.3 | +1.25 | +2.9 | 2,808 | 12,387.92 | 1,002 | 35.68 | 4,411.26 | 35.61 | 4,422.89 | 35.7 | +11.63 | +116.07 | 1 | 0.04 |
| 08/19 | 43.05 | +0.8 | +1.89 | 2,494 | 10,718.43 | 791 | 31.71 | 3,396.03 | 31.68 | 3,397.9 | 31.7 | +1.88 | +23.7 | 12 | 0.48 |
| 08/16 | 42.25 | +0.65 | +1.56 | 3,258 | 13,861.68 | 909 | 27.9 | 3,861.39 | 27.86 | 3,873.03 | 27.94 | +11.63 | +128 | 1 | 0.03 |
| 08/15 | 41.6 | +0.3 | +0.73 | 1,446 | 6,007.09 | 368 | 25.45 | 1,527.13 | 25.42 | 1,528.72 | 25.45 | +1.59 | +43.34 | 0 | 0 |
| 08/14 | 41.3 | +0.05 | +0.12 | 3,970 | 16,482.61 | 1,245 | 31.36 | 5,173.67 | 31.39 | 5,166.87 | 31.35 | -6.8 | -54.62 | 0 | 0 |
| 08/13 | 41.25 | +0.3 | +0.73 | 2,296 | 9,442 | 643 | 28 | 2,647.6 | 28.04 | 2,652.93 | 28.1 | +5.33 | +82.89 | 0 | 0 |
| 08/12 | 40.95 | -0.05 | -0.12 | 1,748 | 7,200.56 | 396 | 22.65 | 1,631.38 | 22.66 | 1,632.06 | 22.67 | +0.68 | +17.05 | 0 | 0 |
| 08/09 | 41 | +0.5 | +1.23 | 2,976 | 12,281.09 | 682 | 22.91 | 2,805.39 | 22.84 | 2,813.11 | 22.91 | +7.71 | +113.12 | 0 | 0 |
| 08/08 | 40.5 | -0.6 | -1.46 | 1,235 | 4,982.24 | 451 | 36.53 | 1,815.83 | 36.45 | 1,822.64 | 36.58 | +6.82 | +151.22 | 2 | 0.16 |
| 08/07 | 41.1 | +1.1 | +2.75 | 3,383 | 13,850.89 | 739 | 21.84 | 3,010.99 | 21.74 | 3,026.95 | 21.85 | +15.96 | +215.97 | 1 | 0.03 |
| 08/06 | 40 | -0.6 | -1.48 | 3,476 | 13,956.92 | 1,242 | 35.73 | 4,978.1 | 35.67 | 4,993.64 | 35.78 | +15.54 | +125.08 | 0 | 0 |
| 08/05 | 40.6 | -4.5 | -9.98 | 3,175 | 13,081.17 | 750 | 23.62 | 3,114.76 | 23.81 | 3,109.45 | 23.77 | -5.3 | -70.73 | 0 | 0 |
| 08/02 | 45.1 | -2.3 | -4.85 | 2,307 | 10,504 | 616 | 26.71 | 2,806.26 | 26.72 | 2,813.28 | 26.78 | +7.03 | +114.04 | 0 | 0 |
| 08/01 | 47.4 | +2.1 | +4.64 | 2,803 | 13,156.79 | 686 | 24.47 | 3,208.41 | 24.39 | 3,217.3 | 24.45 | +8.9 | +129.74 | 0 | 0 |
| 07/31 | 45.3 | -0.2 | -0.44 | 1,004 | 4,545.28 | 372 | 37.04 | 1,681.12 | 36.99 | 1,685.96 | 37.09 | +4.83 | +129.97 | 0 | 0 |
| 07/30 | 45.5 | -0.35 | -0.76 | 1,647 | 7,428.18 | 676 | 41.03 | 3,045.24 | 41 | 3,052.39 | 41.09 | +7.16 | +105.84 | 0 | 0 |
| 07/29 | 45.85 | -0.2 | -0.43 | 2,112 | 9,853.15 | 792 | 37.49 | 3,698.29 | 37.53 | 3,695.89 | 37.51 | -2.4 | -30.37 | 0 | 0 |
| 07/26 | 46.05 | -0.5 | -1.07 | 1,318 | 6,023.24 | 441 | 33.45 | 2,006.21 | 33.31 | 2,014.62 | 33.45 | +8.4 | +190.59 | 0 | 0 |
| 07/23 | 46.55 | +0.55 | +1.2 | 1,282 | 5,942.02 | 513 | 40.03 | 2,377.64 | 40.01 | 2,379.55 | 40.05 | +1.92 | +37.33 | 0 | 0 |
| 07/22 | 46 | -0.5 | -1.08 | 2,575 | 11,787.89 | 795 | 30.87 | 3,642.89 | 30.9 | 3,645.89 | 30.93 | +2.99 | +37.61 | 2 | 0.08 |
| 07/19 | 46.5 | -1.55 | -3.23 | 4,186 | 19,594.32 | 1,455 | 34.76 | 6,815.75 | 34.78 | 6,822.73 | 34.82 | +6.98 | +47.97 | 7 | 0.17 |
| 07/18 | 48.05 | -0.3 | -0.62 | 2,683 | 12,818.84 | 816 | 30.41 | 3,902.66 | 30.44 | 3,908.08 | 30.49 | +5.42 | +66.42 | 0 | 0 |
| 07/17 | 48.35 | -0.2 | -0.41 | 2,599 | 12,640.28 | 994 | 38.25 | 4,843.99 | 38.32 | 4,842.32 | 38.31 | -1.67 | -16.8 | 0 | 0 |
| 07/16 | 48.55 | -0.85 | -1.72 | 3,079 | 15,015.06 | 639 | 20.75 | 3,124.34 | 20.81 | 3,121.7 | 20.79 | -2.63 | -41.24 | 0 | 0 |
| 07/15 | 49.4 | -0.4 | -0.8 | 1,481 | 7,358.21 | 378 | 25.52 | 1,880.44 | 25.56 | 1,879.24 | 25.54 | -1.21 | -31.88 | 0 | 0 |
| 07/12 | 49.8 | -0.6 | -1.19 | 3,458 | 17,412.06 | 1,581 | 45.72 | 7,961.39 | 45.72 | 7,956.48 | 45.7 | -4.92 | -31.09 | 4 | 0.12 |
| 07/11 | 50.4 | +0.5 | +1 | 2,560 | 12,766.42 | 717 | 28.01 | 3,570 | 27.96 | 3,586.8 | 28.1 | +16.8 | +234.38 | 0 | 0 |
| 07/10 | 49.9 | -0.8 | -1.58 | 2,314 | 11,566.07 | 624 | 26.96 | 3,119.49 | 26.97 | 3,120.04 | 26.98 | +0.55 | +8.73 | 0 | 0 |
| 07/09 | 50.7 | -0.5 | -0.98 | 5,137 | 25,747.62 | 1,991 | 38.76 | 9,959.26 | 38.68 | 10,037.92 | 38.99 | +78.66 | +395.05 | 13 | 0.25 |
| 07/08 | 51.2 | -0.7 | -1.35 | 5,620 | 29,334.92 | 1,841 | 32.76 | 9,632.99 | 32.84 | 9,618.51 | 32.79 | -14.48 | -78.65 | 10 | 0.18 |
| 07/05 | 51.9 | +0 | +0 | 3,301 | 17,057.69 | 997 | 30.2 | 5,148.72 | 30.18 | 5,162.74 | 30.27 | +14.02 | +140.62 | 0 | 0 |
| 07/04 | 51.9 | +0.9 | +1.76 | 6,235 | 32,347.12 | 2,058 | 33.01 | 10,680.68 | 33.02 | 10,664.99 | 32.97 | -15.69 | -76.24 | 1 | 0.02 |
| 07/03 | 51 | +1.25 | +2.51 | 4,313 | 21,849.14 | 1,059 | 24.55 | 5,345.74 | 24.47 | 5,368.61 | 24.57 | +22.87 | +215.96 | 5 | 0.12 |
| 07/02 | 49.75 | +0 | +0 | 1,251 | 6,209.97 | 353 | 28.22 | 1,753.22 | 28.23 | 1,753.61 | 28.24 | +0.39 | +10.91 | 0 | 0 |
| 07/01 | 49.75 | +0.4 | +0.81 | 1,954 | 9,725.52 | 449 | 22.98 | 2,231.43 | 22.94 | 2,237.19 | 23 | +5.76 | +128.29 | 0 | 0 |
| 06/28 | 49.35 | +0.55 | +1.13 | 1,503 | 7,399.01 | 373 | 24.81 | 1,833.35 | 24.78 | 1,835.97 | 24.81 | +2.62 | +70.38 | 1 | 0.07 |
| 06/27 | 48.8 | -1 | -2.01 | 2,447 | 12,031.35 | 542 | 22.15 | 2,671.48 | 22.2 | 2,669.2 | 22.19 | -2.29 | -42.16 | 0 | 0 |
| 06/26 | 49.8 | -0.5 | -0.99 | 1,780 | 8,852.15 | 585 | 32.86 | 2,914.09 | 32.92 | 2,912.55 | 32.9 | -1.55 | -26.5 | 1 | 0.06 |
| 06/25 | 50.3 | +1.1 | +2.24 | 3,349 | 16,397.87 | 1,150 | 34.34 | 5,593.27 | 34.11 | 5,645.6 | 34.43 | +52.34 | +455.13 | 4 | 0.12 |
| 06/24 | 49.2 | -0.9 | -1.8 | 2,706 | 13,344.83 | 576 | 21.29 | 2,843.14 | 21.31 | 2,843.78 | 21.31 | +0.64 | +11.11 | 0 | 0 |
| 06/21 | 50.1 | -0.4 | -0.79 | 2,113 | 10,690.3 | 630 | 29.81 | 3,192.24 | 29.86 | 3,185.22 | 29.8 | -7.02 | -111.43 | 0 | 0 |
| 06/20 | 50.5 | +0.85 | +1.71 | 2,237 | 11,294.1 | 543 | 24.27 | 2,735.08 | 24.22 | 2,738.16 | 24.24 | +3.08 | +56.63 | 2 | 0.09 |
| 06/19 | 49.65 | -0.45 | -0.9 | 2,469 | 12,288 | 618 | 25.03 | 3,081.54 | 25.08 | 3,079.5 | 25.06 | -2.04 | -33.01 | 0 | 0 |
| 06/18 | 50.1 | -0.6 | -1.18 | 2,034 | 10,231.57 | 293 | 14.41 | 1,476.47 | 14.43 | 1,475.97 | 14.43 | -0.5 | -17.06 | 0 | 0 |
| 06/17 | 50.7 | +0 | +0 | 3,091 | 15,759.66 | 1,166 | 37.72 | 5,931.15 | 37.64 | 5,948.84 | 37.75 | +17.69 | +151.72 | 1 | 0.03 |
| 06/14 | 50.7 | +0.6 | +1.2 | 3,177 | 15,994.19 | 1,311 | 41.27 | 6,586.37 | 41.18 | 6,601.94 | 41.28 | +15.57 | +118.76 | 1 | 0.03 |
| 06/13 | 50.1 | -0.2 | -0.4 | 3,617 | 18,058.92 | 1,239 | 34.25 | 6,183.65 | 34.24 | 6,195.4 | 34.31 | +11.74 | +94.75 | 1 | 0.03 |
| 06/12 | 50.3 | +0.1 | +0.2 | 2,853 | 14,404.02 | 1,049 | 36.77 | 5,301.97 | 36.81 | 5,298.75 | 36.79 | -3.22 | -30.7 | 0 | 0 |
| 06/11 | 50.2 | -2.6 | -4.92 | 6,530 | 33,195.58 | 1,139 | 17.44 | 5,811.87 | 17.51 | 5,796.08 | 17.46 | -15.79 | -138.63 | 11 | 0.17 |
| 06/07 | 52.8 | +1.3 | +2.52 | 7,506 | 39,626.01 | 3,106 | 41.38 | 16,363.22 | 41.29 | 16,403.53 | 41.4 | +40.31 | +129.78 | 14 | 0.19 |
| 06/06 | 51.5 | +0.2 | +0.39 | 3,387 | 17,511.87 | 1,438 | 42.46 | 7,433.18 | 42.45 | 7,436.22 | 42.46 | +3.04 | +21.14 | 6 | 0.18 |
| 06/05 | 51.3 | -2.1 | -3.93 | 7,198 | 37,183.37 | 2,375 | 33 | 12,284.99 | 33.04 | 12,263.34 | 32.98 | -21.65 | -91.16 | 3 | 0.04 |
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。
