2009
40
TWD+0.05 (0.13%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為94張，佔整體市場成交張數的21.66%。當日現股當沖之總損益為+1.02萬元、每張平均損益則為+109元。
開盤價
40.25
收盤價
40
當日範圍
39.95 - 40.4
成交張數
376
開盤價(昨)
39.65
收盤價(昨)
39.95
昨日範圍
39.65 - 40.4
成交張數(昨)
434
成交金額
1508.78萬
成交金額(昨)
1737.72萬
52週範圍
29.7 - 59.8
發行股數
4億
市值
144億
現股當沖－歷史逐日資訊
開盤價
40.25
收盤價
40
成交張數
376
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(%) | ||||||
| 11/21 | 39.95 | +0.1 | +32.5 | 434 | 1,737.3 | 94 | 21.66 | 375.81 | 21.63 | 376.83 | 21.69 | +1.02 | +108.51 | 0 | 0 |
| 11/20 | 30.15 | +0 | -24.72 | 419 | 1,264.01 | 99 | 23.63 | 395.39 | 31.28 | 395.42 | 31.28 | +0.02 | +2.02 | 4 | 0.95 |
| 11/19 | 40.05 | +0.2 | +0.5 | 572 | 2,286.87 | 131 | 22.88 | 522.33 | 22.84 | 523.98 | 22.91 | +1.65 | +125.95 | 0 | 0 |
| 11/18 | 39.85 | -0.15 | -0.37 | 657 | 2,628.97 | 222 | 33.79 | 887.23 | 33.75 | 888.28 | 33.79 | +1.05 | +47.52 | 0 | 0 |
| 11/15 | 40 | +0.8 | +2.04 | 893 | 3,566.47 | 195 | 21.84 | 776.8 | 21.78 | 780.05 | 21.87 | +3.25 | +166.92 | 0 | 0 |
| 11/14 | 39.2 | -0.8 | -2 | 1,387 | 5,470.35 | 287 | 20.69 | 1,136.66 | 20.78 | 1,134.54 | 20.74 | -2.13 | -74.22 | 0 | 0 |
| 11/13 | 40 | -0.35 | -0.87 | 1,039 | 4,151.97 | 263 | 25.31 | 1,051.13 | 25.32 | 1,052.23 | 25.34 | +1.1 | +42.02 | 0 | 0 |
| 11/12 | 40.35 | -0.45 | -1.1 | 852 | 3,420.72 | 266 | 31.24 | 1,070.24 | 31.29 | 1,069.97 | 31.28 | -0.28 | -10.34 | 20 | 2.35 |
| 11/11 | 40.8 | -0.65 | -1.57 | 575 | 2,347.21 | 128 | 22.27 | 523.11 | 22.29 | 523.54 | 22.3 | +0.43 | +33.98 | 0 | 0 |
| 11/08 | 41.45 | -0.4 | -0.96 | 1,044 | 4,366.62 | 371 | 35.53 | 1,553.62 | 35.58 | 1,549.55 | 35.49 | -4.07 | -109.57 | 0 | 0 |
| 11/07 | 41.85 | +0.45 | +1.09 | 1,194 | 4,933.05 | 604 | 50.58 | 2,493.81 | 50.55 | 2,490.68 | 50.49 | -3.13 | -51.82 | 1 | 0.08 |
| 11/06 | 41.4 | -0.15 | -0.36 | 683 | 2,840.2 | 180 | 26.37 | 748.51 | 26.35 | 747.88 | 26.33 | -0.63 | -35 | 0 | 0 |
| 11/05 | 41.55 | +0.55 | +1.34 | 835 | 3,461.38 | 198 | 23.72 | 818.25 | 23.64 | 821.3 | 23.73 | +3.06 | +154.55 | 0 | 0 |
| 11/04 | 41 | -0.7 | -1.68 | 630 | 2,588.14 | 167 | 26.51 | 686.58 | 26.53 | 688.64 | 26.61 | +2.06 | +123.35 | 0 | 0 |
| 11/01 | 41.7 | +1.7 | +4.25 | 963 | 3,939.19 | 239 | 24.81 | 967.5 | 24.56 | 975.16 | 24.76 | +7.66 | +320.5 | 0 | 0 |
| 10/30 | 40 | -0.25 | -0.62 | 546 | 2,196.34 | 121 | 22.17 | 488.54 | 22.24 | 487.45 | 22.19 | -1.08 | -89.67 | 0 | 0 |
| 10/29 | 40.25 | -0.6 | -1.47 | 953 | 3,848.46 | 254 | 26.65 | 1,026.41 | 26.67 | 1,026.59 | 26.68 | +0.17 | +6.69 | 0 | 0 |
| 10/28 | 40.85 | -0.35 | -0.85 | 911 | 3,722.17 | 255 | 27.98 | 1,040.99 | 27.97 | 1,044.48 | 28.06 | +3.5 | +137.06 | 0 | 0 |
| 10/25 | 41.2 | +0 | +0 | 581 | 2,393.74 | 104 | 17.9 | 428.4 | 17.9 | 429.45 | 17.94 | +1.05 | +100.96 | 0 | 0 |
| 10/24 | 41.2 | -0.65 | -1.55 | 1,096 | 4,543.32 | 198 | 18.07 | 822.08 | 18.09 | 822.36 | 18.1 | +0.28 | +13.89 | 0 | 0 |
| 10/23 | 41.85 | -0.15 | -0.36 | 601 | 2,522.28 | 117 | 19.47 | 491.18 | 19.47 | 491.61 | 19.49 | +0.43 | +36.75 | 0 | 0 |
| 10/22 | 42 | -0.5 | -1.18 | 640 | 2,689.58 | 108 | 16.87 | 454.12 | 16.88 | 453.79 | 16.87 | -0.34 | -31.02 | 0 | 0 |
| 10/21 | 42.5 | +0.25 | +0.59 | 846 | 3,603.14 | 206 | 24.34 | 877.75 | 24.36 | 877.53 | 24.35 | -0.21 | -10.19 | 0 | 0 |
| 10/18 | 42.25 | -0.6 | -1.4 | 1,223 | 5,183.25 | 345 | 28.21 | 1,462.77 | 28.22 | 1,463.76 | 28.24 | +0.99 | +28.7 | 5 | 0.41 |
| 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 |
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。
