2009
33
TWD+0.15 (0.46%)
2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為1,370張，佔整體市場成交張數的35.76%。當日現股當沖之總損益為+62.27萬元、每張平均損益則為+455元。
開盤價
31.65
收盤價
33
當日範圍
29.6 - 33
成交張數
3,831
開盤價(昨)
32.85
收盤價(昨)
32.85
昨日範圍
32.65 - 32.85
成交張數(昨)
2,188
成交金額
1.23億
成交金額(昨)
7186.16萬
52週範圍
29.9 - 59.8
發行股數
4億
市值
119億
現股當沖－歷史逐日資訊
開盤價
31.65
收盤價
33
成交張數
3,831
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(%) | ||||||
| 2025/04/11 | 33 | +0.15 | +0.46 | 3,831 | 12,316.37 | 1,370 | 35.76 | 4,349.3 | 35.31 | 4,411.57 | 35.82 | +62.27 | +454.53 | 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 |
| 2025/03/14 | 42.35 | +1.55 | +3.8 | 4,187 | 17,595.27 | 1,101 | 26.3 | 4,617.55 | 26.24 | 4,628.19 | 26.3 | +10.64 | +96.64 | 3 | 0.07 |
| 2025/03/13 | 40.8 | -0.4 | -0.97 | 2,710 | 11,265.24 | 1,268 | 46.79 | 5,286.6 | 46.93 | 5,268.06 | 46.76 | -18.55 | -146.25 | 1 | 0.04 |
| 2025/03/12 | 41.2 | -0.25 | -0.6 | 2,463 | 10,252.32 | 974 | 39.55 | 4,056.36 | 39.57 | 4,060.38 | 39.6 | +4.02 | +41.27 | 0 | 0 |
| 2025/03/11 | 41.45 | -0.45 | -1.07 | 2,043 | 8,310.25 | 797 | 39 | 3,237.32 | 38.96 | 3,248.36 | 39.09 | +11.04 | +138.52 | 0 | 0 |
| 2025/03/10 | 41.9 | -0.2 | -0.48 | 1,755 | 7,320.1 | 733 | 41.76 | 3,053.47 | 41.71 | 3,057.12 | 41.76 | +3.66 | +49.93 | 0 | 0 |
| 2025/03/07 | 42.1 | -0.4 | -0.94 | 5,281 | 22,694.19 | 2,836 | 53.7 | 12,196.06 | 53.74 | 12,182.49 | 53.68 | -13.57 | -47.85 | 15 | 0.28 |
| 2025/03/06 | 42.5 | +1.05 | +2.53 | 9,734 | 42,342.68 | 5,426 | 55.74 | 23,619.53 | 55.78 | 23,543.85 | 55.6 | -75.69 | -139.49 | 20 | 0.21 |
| 2025/03/05 | 41.45 | +0.55 | +1.34 | 2,570 | 10,607.53 | 958 | 37.27 | 3,951.22 | 37.25 | 3,955.64 | 37.29 | +4.42 | +46.09 | 2 | 0.08 |
| 2025/03/04 | 40.9 | +0 | +0 | 3,725 | 15,304.46 | 1,693 | 45.45 | 6,967.2 | 45.52 | 6,960.59 | 45.48 | -6.61 | -39.04 | 3 | 0.08 |
| 2025/03/03 | 40.9 | -2.9 | -6.62 | 5,884 | 24,256.62 | 1,965 | 33.4 | 8,108.54 | 33.43 | 8,121.22 | 33.48 | +12.68 | +64.5 | 0 | 0 |
| 2025/02/27 | 43.8 | -0.1 | -0.23 | 24,689 | 110,567.71 | 12,362 | 50.07 | 55,505.58 | 50.2 | 55,654.67 | 50.34 | +149.09 | +120.6 | 55 | 0.22 |
| 2025/02/26 | 43.9 | +2.55 | +6.17 | 22,173 | 98,488.3 | 14,381 | 64.86 | 64,091.18 | 65.07 | 63,662.36 | 64.64 | -428.83 | -298.19 | 17 | 0.08 |
| 2025/02/25 | 41.35 | -0.55 | -1.31 | 1,883 | 7,850.83 | 747 | 39.67 | 3,111.64 | 39.63 | 3,120.15 | 39.74 | +8.51 | +113.92 | 11 | 0.58 |
| 2025/02/24 | 41.9 | +0 | +0 | 1,894 | 7,988.07 | 676 | 35.68 | 2,850.71 | 35.69 | 2,849.58 | 35.67 | -1.13 | -16.72 | 4 | 0.21 |
| 2025/02/21 | 41.9 | -1.1 | -2.56 | 4,923 | 20,867.41 | 1,841 | 37.39 | 7,801.61 | 37.39 | 7,796.15 | 37.36 | -5.46 | -29.68 | 4 | 0.08 |
| 2025/02/20 | 43 | +2.25 | +5.52 | 5,675 | 23,799.11 | 2,311 | 40.72 | 9,626.05 | 40.45 | 9,702.36 | 40.77 | +76.31 | +330.23 | 2 | 0.04 |
| 2025/02/19 | 40.75 | -0.75 | -1.81 | 2,517 | 10,293.71 | 539 | 21.41 | 2,204.81 | 21.42 | 2,204.93 | 21.42 | +0.12 | +2.32 | 0 | 0 |
| 2025/02/18 | 41.5 | -0.5 | -1.19 | 1,740 | 7,201.46 | 630 | 36.2 | 2,607.41 | 36.21 | 2,609.62 | 36.24 | +2.21 | +35.08 | 0 | 0 |
| 2025/02/17 | 42 | -0.8 | -1.87 | 5,038 | 21,275.56 | 2,651 | 52.62 | 11,210.73 | 52.69 | 11,201.39 | 52.65 | -9.34 | -35.21 | 2 | 0.04 |
| 2025/02/14 | 42.8 | +1.5 | +3.63 | 10,280 | 43,615.59 | 6,369 | 61.95 | 27,015.59 | 61.94 | 27,021.69 | 61.95 | +6.09 | +9.57 | 33 | 0.32 |
| 2025/02/13 | 41.3 | +2 | +5.09 | 8,095 | 33,509.8 | 4,459 | 55.08 | 18,429.04 | 55 | 18,483.28 | 55.16 | +54.24 | +121.64 | 35 | 0.43 |
| 2025/02/12 | 39.3 | -3.1 | -7.31 | 6,826 | 27,397.14 | 2,556 | 37.45 | 10,264.23 | 37.46 | 10,258.82 | 37.44 | -5.41 | -21.17 | 17 | 0.25 |
| 2025/02/11 | 42.4 | +1.15 | +2.79 | 30,289 | 130,824.35 | 21,222 | 70.06 | 91,616.57 | 70.03 | 91,634.23 | 70.04 | +17.66 | +8.32 | 67 | 0.22 |
| 2025/02/10 | 41.25 | +3.75 | +10 | 5,515 | 22,398.47 | 1,547 | 28.05 | 6,175.48 | 27.57 | 6,258.97 | 27.94 | +83.5 | +539.72 | 0 | 0 |
| 2025/02/07 | 37.5 | -0.6 | -1.57 | 836 | 3,138.5 | 152 | 18.18 | 570.5 | 18.18 | 571.67 | 18.21 | +1.17 | +76.64 | 0 | 0 |
| 2025/02/06 | 38.1 | +1.15 | +3.11 | 1,578 | 5,973.37 | 288 | 18.25 | 1,088.2 | 18.22 | 1,093.05 | 18.3 | +4.84 | +168.23 | 0 | 0 |
| 2025/02/05 | 36.95 | +0.7 | +1.93 | 873 | 3,243.13 | 365 | 41.8 | 1,355.14 | 41.79 | 1,356.4 | 41.82 | +1.25 | +34.38 | 0 | 0 |
| 2025/02/04 | 36.25 | -0.4 | -1.09 | 441 | 1,596.75 | 86 | 19.51 | 312.38 | 19.56 | 312.05 | 19.54 | -0.33 | -38.37 | 0 | 0 |
| 2025/02/03 | 36.65 | -0.65 | -1.74 | 579 | 2,110.75 | 205 | 35.39 | 746.14 | 35.35 | 748.39 | 35.46 | +2.25 | +109.76 | 0 | 0 |
| 2025/01/22 | 37.3 | +0.4 | +1.08 | 540 | 2,005.63 | 138 | 25.55 | 510.8 | 25.47 | 513.15 | 25.59 | +2.35 | +170.65 | 0 | 0 |
| 2025/01/21 | 36.9 | -0.4 | -1.07 | 718 | 2,663.44 | 202 | 28.12 | 749 | 28.12 | 750.49 | 28.18 | +1.5 | +74.01 | 1 | 0.14 |
| 2025/01/20 | 37.3 | -0.05 | -0.13 | 1,876 | 7,056.89 | 976 | 52.03 | 3,677.39 | 52.11 | 3,679.01 | 52.13 | +1.61 | +16.55 | 4 | 0.21 |
| 2025/01/17 | 37.35 | +1.05 | +2.89 | 1,347 | 5,016.02 | 459 | 34.07 | 1,705.24 | 34 | 1,709.45 | 34.08 | +4.21 | +91.83 | 3 | 0.22 |
| 2025/01/16 | 36.3 | +0.25 | +0.69 | 469 | 1,709.57 | 171 | 36.49 | 623.14 | 36.45 | 623.85 | 36.49 | +0.7 | +41.23 | 0 | 0 |
| 2025/01/15 | 36.05 | +0.15 | +0.42 | 1,208 | 4,421.17 | 537 | 44.45 | 1,963.96 | 44.42 | 1,966.26 | 44.47 | +2.3 | +42.83 | 3 | 0.25 |
| 2025/01/14 | 35.9 | +0.9 | +2.57 | 599 | 2,137.43 | 147 | 24.55 | 522.74 | 24.46 | 524.16 | 24.52 | +1.42 | +96.6 | 0 | 0 |
| 2025/01/13 | 35 | -0.25 | -0.71 | 1,082 | 3,733.54 | 252 | 23.3 | 867.37 | 23.23 | 870.74 | 23.32 | +3.37 | +133.53 | 0 | 0 |
| 2025/01/10 | 35.25 | -1.05 | -2.89 | 1,154 | 4,118.28 | 355 | 30.76 | 1,269.87 | 30.83 | 1,271.3 | 30.87 | +1.43 | +40.28 | 0 | 0 |
| 2025/01/09 | 36.3 | -0.3 | -0.82 | 851 | 3,137.89 | 359 | 42.2 | 1,323.63 | 42.18 | 1,324.72 | 42.22 | +1.09 | +30.5 | 0 | 0 |
| 2025/01/08 | 36.6 | -0.15 | -0.41 | 584 | 2,130.61 | 164 | 28.1 | 598.54 | 28.09 | 599.79 | 28.15 | +1.25 | +76.22 | 0 | 0 |
| 2025/01/07 | 36.75 | -0.55 | -1.47 | 500 | 1,853.45 | 128 | 25.6 | 475.51 | 25.66 | 475.28 | 25.64 | -0.23 | -18.36 | 0 | 0 |
| 2025/01/06 | 37.3 | +0.75 | +2.05 | 734 | 2,725.29 | 152 | 20.71 | 559.77 | 20.54 | 562.58 | 20.64 | +2.81 | +184.54 | 2 | 0.27 |
| 2025/01/03 | 36.55 | -0.15 | -0.41 | 420 | 1,544.69 | 135 | 32.12 | 497.92 | 32.23 | 497.37 | 32.2 | -0.55 | -40.37 | 0 | 0 |
| 2025/01/02 | 36.7 | -0.45 | -1.21 | 503 | 1,858.67 | 102 | 20.3 | 377.43 | 20.31 | 377.29 | 20.3 | -0.14 | -13.73 | 0 | 0 |
| 2024/12/31 | 37.15 | -0.25 | -0.67 | 405 | 1,491.58 | 113 | 27.93 | 416.76 | 27.94 | 417.03 | 27.96 | +0.27 | +23.45 | 0 | 0 |
| 2024/12/30 | 37.4 | -0.25 | -0.66 | 170 | 639.86 | 17 | 9.98 | 63.89 | 9.98 | 63.8 | 9.97 | -0.09 | -52.94 | 0 | 0 |
| 2024/12/27 | 37.65 | +0 | +0 | 251 | 941.18 | 64 | 25.5 | 239.94 | 25.49 | 240.31 | 25.53 | +0.37 | +57.81 | 0 | 0 |
| 2024/12/26 | 37.65 | +0.2 | +0.53 | 356 | 1,340.8 | 118 | 33.19 | 444.6 | 33.16 | 444.78 | 33.17 | +0.18 | +15.25 | 0 | 0 |
| 2024/12/25 | 37.45 | -0.25 | -0.66 | 328 | 1,231.89 | 51 | 15.55 | 191.77 | 15.57 | 191.68 | 15.56 | -0.09 | -17.65 | 0 | 0 |
| 2024/12/24 | 37.7 | -0.25 | -0.66 | 303 | 1,144.8 | 78 | 25.77 | 295.34 | 25.8 | 295.43 | 25.81 | +0.09 | +11.54 | 0 | 0 |
| 2024/12/23 | 37.95 | +1.35 | +3.69 | 778 | 2,936.69 | 107 | 13.76 | 402.31 | 13.7 | 404.55 | 13.78 | +2.24 | +209.35 | 0 | 0 |
| 2024/12/20 | 36.6 | -0.6 | -1.61 | 660 | 2,432.91 | 155 | 23.5 | 571.64 | 23.5 | 571.25 | 23.48 | -0.4 | -25.48 | 0 | 0 |
| 2024/12/19 | 37.2 | -0.5 | -1.33 | 425 | 1,579.33 | 85 | 20 | 316.15 | 20.02 | 315.81 | 20 | -0.34 | -40 | 0 | 0 |
| 2024/12/18 | 37.7 | +0.4 | +1.07 | 403 | 1,509.65 | 86 | 21.33 | 321.35 | 21.29 | 322.36 | 21.35 | +1.01 | +117.44 | 0 | 0 |
| 2024/12/17 | 37.3 | +0.3 | +0.81 | 644 | 2,410 | 88 | 13.66 | 327.54 | 13.59 | 329.81 | 13.69 | +2.27 | +257.95 | 0 | 0 |
| 2024/12/16 | 37 | -1.3 | -3.39 | 1,134 | 4,250.31 | 256 | 22.58 | 961.62 | 22.62 | 960.87 | 22.61 | -0.75 | -29.3 | 0 | 0 |
| 2024/12/13 | 38.3 | -0.9 | -2.3 | 896 | 3,439.72 | 114 | 12.73 | 438.35 | 12.74 | 438.87 | 12.76 | +0.52 | +45.61 | 0 | 0 |
| 2024/12/12 | 39.2 | +0.25 | +0.64 | 516 | 2,030.54 | 137 | 26.55 | 539.35 | 26.56 | 539.03 | 26.55 | -0.31 | -22.63 | 0 | 0 |
| 2024/12/11 | 38.95 | -0.1 | -0.26 | 615 | 2,405.66 | 122 | 19.82 | 476.99 | 19.83 | 476.85 | 19.82 | -0.14 | -11.89 | 2 | 0.32 |
| 2024/12/10 | 39.05 | +0.4 | +1.03 | 1,505 | 5,961.49 | 696 | 46.26 | 2,756.17 | 46.23 | 2,754.2 | 46.2 | -1.97 | -28.23 | 0 | 0 |
| 2024/12/09 | 38.65 | -0.35 | -0.9 | 743 | 2,876.95 | 235 | 31.64 | 911.01 | 31.67 | 911.5 | 31.68 | +0.48 | +20.43 | 0 | 0 |
| 2024/12/06 | 39 | +0.1 | +0.26 | 427 | 1,672.3 | 105 | 24.57 | 411.14 | 24.59 | 410.7 | 24.56 | -0.43 | -41.43 | 0 | 0 |
| 2024/12/05 | 38.9 | -0.6 | -1.52 | 808 | 3,156.08 | 66 | 8.17 | 258.55 | 8.19 | 258 | 8.17 | -0.55 | -83.33 | 0 | 0 |
| 2024/12/04 | 39.5 | +0.05 | +0.13 | 479 | 1,898.84 | 108 | 22.53 | 427.93 | 22.54 | 428.12 | 22.55 | +0.2 | +18.06 | 0 | 0 |
| 2024/12/03 | 39.45 | +0.55 | +1.41 | 464 | 1,831.87 | 106 | 22.84 | 418.06 | 22.82 | 418.26 | 22.83 | +0.2 | +19.34 | 0 | 0 |
| 2024/12/02 | 38.9 | -0.65 | -1.64 | 1,086 | 4,252.13 | 199 | 18.32 | 782.79 | 18.41 | 779.22 | 18.33 | -3.58 | -179.65 | 0 | 0 |
| 2024/11/29 | 39.55 | +0.15 | +0.38 | 313 | 1,231.53 | 66 | 21.11 | 258.55 | 20.99 | 258 | 20.95 | -0.55 | -83.33 | 0 | 0 |
| 2024/11/28 | 39.4 | -0.4 | -1.01 | 549 | 2,161.79 | 169 | 30.78 | 664.63 | 30.74 | 668.04 | 30.9 | +3.42 | +202.07 | 1 | 0.18 |
| 2024/11/27 | 39.8 | -1.15 | -2.81 | 840 | 3,373.51 | 161 | 19.16 | 646.69 | 19.17 | 649.07 | 19.24 | +2.38 | +147.83 | 0 | 0 |
| 2024/11/26 | 40.95 | -0.75 | -1.8 | 737 | 3,026.99 | 229 | 31.07 | 941.15 | 31.09 | 941.11 | 31.09 | -0.05 | -2.18 | 0 | 0 |
| 2024/11/25 | 41.7 | +1.7 | +4.25 | 2,328 | 9,621.65 | 547 | 23.49 | 2,246.78 | 23.35 | 2,270.97 | 23.6 | +24.19 | +442.23 | 0 | 0 |
| 2024/11/22 | 40 | +0.05 | +0.13 | 376 | 1,509.99 | 61 | 16.21 | 245.03 | 16.23 | 244.94 | 16.22 | -0.09 | -13.93 | 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。
