2892
28.1
TWD-0.35 (-1.23%)
2025.06.23收盤
第一金－現股當沖
第一金最新現股當沖狀況
整理第一金最新(2025/06/20) 當沖狀況。整體成交張數為9,094張，佔整體市場成交張數的14.73%。當日現股當沖之總損益為+67.53萬元、每張平均損益則為+74元。
開盤價
28.05
收盤價
28.1
當日範圍
27.95 - 28.3
成交張數
43,097
開盤價(昨)
28.5
收盤價(昨)
28.45
昨日範圍
28 - 28.6
成交張數(昨)
61,732
成交金額
12.11億
成交金額(昨)
17.50億
52週範圍
24.4 - 29.5
發行股數
140億
市值
3942億
現股當沖－歷史逐日資訊
開盤價
28.05
收盤價
28.1
成交張數
43,097
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(%) | ||||||
| 2025/06/20 | 28.45 | -0.15 | -0.52 | 61,732 | 174,964.11 | 9,094 | 14.73 | 25,730.93 | 14.71 | 25,798.47 | 14.75 | +67.53 | +74.26 | 0 | 0 |
| 2025/06/19 | 28.6 | +0.05 | +0.18 | 56,547 | 161,624.2 | 11,890 | 21.03 | 33,912.77 | 20.98 | 33,987.12 | 21.03 | +74.35 | +62.53 | 0 | 0 |
| 2025/06/18 | 28.55 | +0.2 | +0.71 | 63,506 | 180,635.85 | 12,232 | 19.26 | 34,759.99 | 19.24 | 34,857.11 | 19.3 | +97.12 | +79.4 | 0 | 0 |
| 2025/06/17 | 28.35 | +0.35 | +1.25 | 53,633 | 151,515.99 | 10,625 | 19.81 | 29,933.54 | 19.76 | 30,074.6 | 19.85 | +141.06 | +132.76 | 0 | 0 |
| 2025/06/16 | 28 | +0.05 | +0.18 | 18,651 | 52,212.27 | 4,092 | 21.94 | 11,436.25 | 21.9 | 11,457.64 | 21.94 | +21.39 | +52.27 | 1 | 0.01 |
| 2025/06/13 | 27.95 | -0.05 | -0.18 | 23,811 | 66,537.56 | 7,093 | 29.79 | 19,808.12 | 29.77 | 19,819.15 | 29.79 | +11.04 | +15.56 | 0 | 0 |
| 2025/06/12 | 28 | +0.05 | +0.18 | 10,783 | 30,120.6 | 1,951 | 18.09 | 5,446.35 | 18.08 | 5,453.91 | 18.11 | +7.57 | +38.8 | 1 | 0.01 |
| 2025/06/11 | 27.95 | +0.1 | +0.36 | 19,714 | 54,958.08 | 4,527 | 22.96 | 12,603.92 | 22.93 | 12,632.04 | 22.98 | +28.12 | +62.13 | 0 | 0 |
| 2025/06/10 | 27.85 | +0.2 | +0.72 | 31,753 | 88,646.99 | 6,673 | 21.02 | 18,571.64 | 20.95 | 18,635.71 | 21.02 | +64.07 | +96.01 | 0 | 0 |
| 2025/06/09 | 27.65 | +0.15 | +0.55 | 21,819 | 60,434.51 | 3,141 | 14.4 | 8,680.64 | 14.36 | 8,699.39 | 14.39 | +18.75 | +59.68 | 0 | 0 |
| 2025/06/06 | 27.5 | +0.3 | +1.1 | 22,113 | 60,581.49 | 1,450 | 6.56 | 3,953.6 | 6.53 | 3,960.28 | 6.54 | +6.68 | +46.07 | 0 | 0 |
| 2025/06/05 | 27.2 | +0.4 | +1.49 | 78,701 | 212,482.62 | 16,206 | 20.59 | 43,652.19 | 20.54 | 43,775.54 | 20.6 | +123.35 | +76.11 | 0 | 0 |
| 2025/06/04 | 26.8 | +0.15 | +0.56 | 106,249 | 282,320.69 | 28,448 | 26.77 | 75,395.65 | 26.71 | 75,878.54 | 26.88 | +482.89 | +169.75 | 6 | 0.01 |
| 2025/06/03 | 26.65 | -0.05 | -0.19 | 97,943 | 259,577.95 | 25,352 | 25.88 | 67,112.31 | 25.85 | 67,373.47 | 25.96 | +261.16 | +103.01 | 1 | 0 |
| 2025/06/02 | 26.7 | -0.35 | -1.29 | 103,881 | 276,319.61 | 37,632 | 36.23 | 99,928.44 | 36.16 | 100,330.66 | 36.31 | +402.22 | +106.88 | 0 | 0 |
| 2025/05/29 | 27.05 | +0.15 | +0.56 | 165,352 | 447,073.43 | 31,621 | 19.12 | 85,264.27 | 19.07 | 85,542.31 | 19.13 | +278.04 | +87.93 | 1 | 0 |
| 2025/05/28 | 26.9 | -0.35 | -1.28 | 73,607 | 198,330.75 | 20,457 | 27.79 | 55,111.76 | 27.79 | 55,148.9 | 27.81 | +37.14 | +18.16 | 0 | 0 |
| 2025/05/27 | 27.25 | -0.25 | -0.91 | 65,731 | 178,926.18 | 23,147 | 35.21 | 62,903.95 | 35.16 | 63,094.17 | 35.26 | +190.22 | +82.18 | 0 | 0 |
| 2025/05/26 | 27.5 | +0.3 | +1.1 | 57,152 | 155,807.03 | 17,507 | 30.63 | 47,480.58 | 30.47 | 47,959.95 | 30.78 | +479.37 | +273.81 | 0 | 0 |
| 2025/05/23 | 27.2 | -0.05 | -0.18 | 40,534 | 109,592.14 | 12,115 | 29.89 | 32,706.54 | 29.84 | 32,803.74 | 29.93 | +97.19 | +80.23 | 0 | 0 |
| 2025/05/22 | 27.25 | -0.2 | -0.73 | 36,459 | 98,893.83 | 6,384 | 17.51 | 17,297.06 | 17.49 | 17,347.74 | 17.54 | +50.67 | +79.37 | 0 | 0 |
| 2025/05/21 | 27.45 | +0.3 | +1.1 | 31,508 | 85,855.98 | 6,961 | 22.09 | 18,872.81 | 21.98 | 18,930.99 | 22.05 | +58.19 | +83.59 | 0 | 0 |
| 2025/05/20 | 27.15 | +0.15 | +0.56 | 23,709 | 64,072.31 | 5,031 | 21.22 | 13,572.16 | 21.18 | 13,600.97 | 21.23 | +28.81 | +57.26 | 5 | 0.02 |
| 2025/05/19 | 27 | +0.35 | +1.31 | 26,659 | 71,543.31 | 4,500 | 16.88 | 12,023.13 | 16.81 | 12,097.86 | 16.91 | +74.73 | +166.07 | 0 | 0 |
| 2025/05/16 | 26.65 | +0.2 | +0.76 | 27,938 | 74,093.37 | 8,900 | 31.86 | 23,584.02 | 31.83 | 23,624.51 | 31.88 | +40.48 | +45.49 | 0 | 0 |
| 2025/05/15 | 26.45 | -0.05 | -0.19 | 13,518 | 35,725.66 | 3,844 | 28.44 | 10,161.75 | 28.44 | 10,160.79 | 28.44 | -0.95 | -2.48 | 0 | 0 |
| 2025/05/14 | 26.5 | +0.15 | +0.57 | 20,120 | 53,227.36 | 2,490 | 12.38 | 6,592.41 | 12.39 | 6,591.07 | 12.38 | -1.34 | -5.38 | 0 | 0 |
| 2025/05/13 | 26.35 | +0.05 | +0.19 | 22,244 | 58,533.51 | 2,117 | 9.52 | 5,571.55 | 9.52 | 5,572.59 | 9.52 | +1.03 | +4.89 | 0 | 0 |
| 2025/05/12 | 26.3 | +0.35 | +1.35 | 17,793 | 46,691.78 | 2,534 | 14.24 | 6,645.06 | 14.23 | 6,654.52 | 14.25 | +9.46 | +37.33 | 0 | 0 |
| 2025/05/09 | 25.95 | +0.5 | +1.96 | 23,755 | 61,116.92 | 4,268 | 17.97 | 10,934.83 | 17.89 | 10,974.89 | 17.96 | +40.06 | +93.87 | 0 | 0 |
| 2025/05/08 | 25.45 | -0.05 | -0.2 | 17,969 | 45,804.19 | 2,042 | 11.36 | 5,200.2 | 11.35 | 5,208.19 | 11.37 | +7.99 | +39.1 | 0 | 0 |
| 2025/05/07 | 25.5 | +0.1 | +0.39 | 24,677 | 62,837.9 | 3,660 | 14.83 | 9,316.43 | 14.83 | 9,332.72 | 14.85 | +16.29 | +44.51 | 0 | 0 |
| 2025/05/06 | 25.4 | +0.35 | +1.4 | 30,744 | 77,753.95 | 5,059 | 16.46 | 12,766.97 | 16.42 | 12,796.83 | 16.46 | +29.86 | +59.02 | 0 | 0 |
| 2025/05/05 | 25.05 | -0.2 | -0.79 | 26,587 | 66,963.14 | 6,196 | 23.3 | 15,626.67 | 23.34 | 15,616.39 | 23.32 | -10.29 | -16.61 | 0 | 0 |
| 2025/05/02 | 25.25 | -0.15 | -0.59 | 20,485 | 51,881.82 | 2,478 | 12.1 | 6,267.39 | 12.08 | 6,276.43 | 12.1 | +9.04 | +36.46 | 0 | 0 |
| 2025/04/30 | 25.4 | +0.2 | +0.79 | 25,067 | 63,488.56 | 3,603 | 14.37 | 9,128.29 | 14.38 | 9,145.67 | 14.41 | +17.38 | +48.22 | 20 | 0.08 |
| 2025/04/29 | 25.2 | +0.25 | +1 | 23,528 | 59,213.04 | 2,926 | 12.44 | 7,353.8 | 12.42 | 7,367.48 | 12.44 | +13.69 | +46.79 | 0 | 0 |
| 2025/04/28 | 24.95 | +0 | +0 | 14,630 | 36,630.76 | 1,478 | 10.1 | 3,698.89 | 10.1 | 3,704.59 | 10.11 | +5.71 | +38.6 | 0 | 0 |
| 2025/04/25 | 24.95 | +0.15 | +0.6 | 19,560 | 48,912.16 | 2,745 | 14.03 | 6,865.45 | 14.04 | 6,867.83 | 14.04 | +2.38 | +8.67 | 0 | 0 |
| 2025/04/24 | 24.8 | -0.05 | -0.2 | 24,041 | 59,842.16 | 3,010 | 12.52 | 7,510.36 | 12.55 | 7,508.81 | 12.55 | -1.55 | -5.15 | 1 | 0 |
| 2025/04/23 | 24.85 | +0.2 | +0.81 | 19,266 | 47,907.82 | 3,105 | 16.12 | 7,727.93 | 16.13 | 7,731.77 | 16.14 | +3.85 | +12.38 | 0 | 0 |
| 2025/04/22 | 24.65 | -0.3 | -1.2 | 26,832 | 66,307.94 | 3,705 | 13.81 | 9,147.97 | 13.8 | 9,176.1 | 13.84 | +28.14 | +75.94 | 0 | 0 |
| 2025/04/21 | 24.95 | -0.1 | -0.4 | 16,223 | 40,581.24 | 1,171 | 7.22 | 2,928.61 | 7.22 | 2,928.53 | 7.22 | -0.08 | -0.68 | 0 | 0 |
| 2025/04/18 | 25.05 | -0.05 | -0.2 | 19,710 | 49,429 | 1,052 | 5.34 | 2,639.05 | 5.34 | 2,637.45 | 5.34 | -1.6 | -15.21 | 0 | 0 |
| 2025/04/17 | 25.1 | -0.15 | -0.59 | 19,755 | 49,675.78 | 1,864 | 9.44 | 4,699.44 | 9.46 | 4,686.68 | 9.43 | -12.76 | -68.45 | 0 | 0 |
| 2025/04/16 | 25.25 | -0.3 | -1.17 | 29,950 | 75,463.24 | 4,869 | 16.26 | 12,271.77 | 16.26 | 12,290.52 | 16.29 | +18.75 | +38.51 | 0 | 0 |
| 2025/04/15 | 25.55 | +0.2 | +0.79 | 24,520 | 62,540.31 | 2,688 | 10.96 | 6,854.62 | 10.96 | 6,860.92 | 10.97 | +6.3 | +23.44 | 0 | 0 |
| 2025/04/14 | 25.35 | -0.45 | -1.74 | 43,340 | 110,635.93 | 9,468 | 21.85 | 24,201.82 | 21.88 | 24,232.41 | 21.9 | +30.59 | +32.31 | 0 | 0 |
| 2025/04/11 | 25.8 | -0.45 | -1.71 | 37,534 | 96,610.28 | 8,826 | 23.51 | 22,720.41 | 23.52 | 22,749.65 | 23.55 | +29.23 | +33.12 | 0 | 0 |
| 2025/04/10 | 26.25 | +1.85 | +7.58 | 51,061 | 134,070.17 | 11,954 | 23.41 | 31,323.58 | 23.36 | 31,461.63 | 23.47 | +138.06 | +115.49 | 2 | 0 |
| 2025/04/09 | 24.4 | -1.35 | -5.24 | 42,707 | 106,781.78 | 10,758 | 25.19 | 26,955.72 | 25.24 | 27,175.11 | 25.45 | +219.38 | +203.93 | 0 | 0 |
| 2025/04/08 | 25.75 | +1.35 | +5.53 | 53,143 | 135,374 | 15,962 | 30.04 | 40,488.17 | 29.91 | 40,730.64 | 30.09 | +242.47 | +151.91 | 18 | 0.03 |
| 2025/04/07 | 24.4 | -2.7 | -9.96 | 62,456 | 153,740.13 | 11,257 | 18.02 | 27,798.41 | 18.08 | 27,878.95 | 18.13 | +80.54 | +71.55 | 1 | 0 |
| 2025/04/02 | 27.1 | -0.15 | -0.55 | 15,688 | 42,599.55 | 1,834 | 11.69 | 4,983.32 | 11.7 | 4,987.12 | 11.71 | +3.8 | +20.72 | 0 | 0 |
| 2025/04/01 | 27.25 | +0.2 | +0.74 | 14,683 | 40,016.85 | 3,204 | 21.82 | 8,720.45 | 21.79 | 8,739.28 | 21.84 | +18.82 | +58.75 | 0 | 0 |
| 2025/03/31 | 27.05 | -0.4 | -1.46 | 31,168 | 84,464.33 | 6,063 | 19.45 | 16,422.87 | 19.44 | 16,459.62 | 19.49 | +36.75 | +60.61 | 1 | 0 |
| 2025/03/28 | 27.45 | -0.3 | -1.08 | 18,115 | 49,783.4 | 3,646 | 20.13 | 10,024.74 | 20.14 | 10,027.12 | 20.14 | +2.38 | +6.53 | 0 | 0 |
| 2025/03/27 | 27.75 | +0.2 | +0.73 | 12,844 | 35,451.4 | 3,014 | 23.47 | 8,305.99 | 23.43 | 8,346.5 | 23.54 | +40.52 | +134.42 | 0 | 0 |
| 2025/03/26 | 27.55 | +0.05 | +0.18 | 8,100 | 22,357.38 | 727 | 8.98 | 2,005.04 | 8.97 | 2,008.29 | 8.98 | +3.25 | +44.64 | 0 | 0 |
| 2025/03/25 | 27.5 | +0 | +0 | 14,466 | 39,920.79 | 2,485 | 17.18 | 6,853.4 | 17.17 | 6,873.66 | 17.22 | +20.26 | +81.53 | 0 | 0 |
| 2025/03/24 | 27.5 | +0 | +0 | 12,156 | 33,525.29 | 2,127 | 17.5 | 5,862.78 | 17.49 | 5,874.55 | 17.52 | +11.77 | +55.31 | 0 | 0 |
| 2025/03/21 | 27.5 | -0.2 | -0.72 | 27,483 | 75,689.73 | 3,691 | 13.43 | 10,162.65 | 13.43 | 10,180.52 | 13.45 | +17.87 | +48.42 | 0 | 0 |
| 2025/03/20 | 27.7 | +0.15 | +0.54 | 8,926 | 24,720.65 | 862 | 9.66 | 2,386.68 | 9.65 | 2,388.17 | 9.66 | +1.49 | +17.29 | 0 | 0 |
| 2025/03/19 | 27.55 | -0.2 | -0.72 | 18,981 | 52,513.78 | 3,360 | 17.7 | 9,296.07 | 17.7 | 9,310.65 | 17.73 | +14.59 | +43.41 | 0 | 0 |
| 2025/03/18 | 27.75 | +0.2 | +0.73 | 11,725 | 32,577.32 | 2,916 | 24.87 | 8,098.43 | 24.86 | 8,102.12 | 24.87 | +3.69 | +12.65 | 0 | 0 |
| 2025/03/17 | 27.55 | -0.05 | -0.18 | 15,318 | 42,314.03 | 3,622 | 23.65 | 10,003 | 23.64 | 10,010.66 | 23.66 | +7.66 | +21.13 | 0 | 0 |
| 2025/03/14 | 27.6 | -0.15 | -0.54 | 19,823 | 54,966.24 | 3,599 | 18.16 | 9,960.14 | 18.12 | 10,002.99 | 18.2 | +42.85 | +119.06 | 4 | 0.02 |
| 2025/03/13 | 27.75 | +0.25 | +0.91 | 15,310 | 42,551.21 | 3,666 | 23.94 | 10,189.18 | 23.95 | 10,184.03 | 23.93 | -5.16 | -14.06 | 0 | 0 |
| 2025/03/12 | 27.5 | +0.05 | +0.18 | 15,228 | 41,938.31 | 1,657 | 10.88 | 4,563.14 | 10.88 | 4,567.03 | 10.89 | +3.9 | +23.51 | 0 | 0 |
| 2025/03/11 | 27.45 | -0.1 | -0.36 | 21,640 | 59,384.94 | 6,143 | 28.39 | 16,825.97 | 28.33 | 16,883.88 | 28.43 | +57.92 | +94.29 | 2 | 0.01 |
| 2025/03/10 | 27.55 | +0 | +0 | 17,250 | 47,598.47 | 2,128 | 12.34 | 5,868.22 | 12.33 | 5,875.03 | 12.34 | +6.82 | +32.05 | 0 | 0 |
| 2025/03/07 | 27.55 | -0.15 | -0.54 | 13,242 | 36,602.62 | 812 | 6.13 | 2,245.97 | 6.14 | 2,247.77 | 6.14 | +1.79 | +22.11 | 0 | 0 |
| 2025/03/06 | 27.7 | +0.1 | +0.36 | 9,358 | 25,972.39 | 961 | 10.27 | 2,666.07 | 10.27 | 2,666.78 | 10.27 | +0.71 | +7.44 | 0 | 0 |
| 2025/03/05 | 27.6 | -0.1 | -0.36 | 18,730 | 51,825.6 | 972 | 5.19 | 2,688.95 | 5.19 | 2,696.74 | 5.2 | +7.79 | +80.2 | 0 | 0 |
| 2025/03/04 | 27.7 | -0.1 | -0.36 | 20,879 | 57,933.64 | 3,911 | 18.73 | 10,833.58 | 18.7 | 10,850.91 | 18.73 | +17.32 | +44.29 | 0 | 0 |
| 2025/03/03 | 27.8 | +0.15 | +0.54 | 15,352 | 42,646.25 | 2,018 | 13.14 | 5,604.31 | 13.14 | 5,602.3 | 13.14 | -2.01 | -9.96 | 0 | 0 |
| 2025/02/27 | 27.65 | -0.2 | -0.72 | 20,155 | 55,751.13 | 1,864 | 9.25 | 5,155.36 | 9.25 | 5,161.77 | 9.26 | +6.4 | +34.33 | 0 | 0 |
| 2025/02/26 | 27.85 | +0.35 | +1.27 | 12,960 | 35,941.17 | 1,705 | 13.16 | 4,718.55 | 13.13 | 4,727.35 | 13.15 | +8.8 | +51.61 | 0 | 0 |
| 2025/02/25 | 27.5 | -0.1 | -0.36 | 10,594 | 29,154.73 | 921 | 8.69 | 2,535.09 | 8.7 | 2,536.2 | 8.7 | +1.11 | +12.11 | 0 | 0 |
| 2025/02/24 | 27.6 | -0.05 | -0.18 | 9,876 | 27,259.26 | 550 | 5.57 | 1,518.71 | 5.57 | 1,520.19 | 5.58 | +1.48 | +26.82 | 0 | 0 |
| 2025/02/21 | 27.65 | +0.15 | +0.55 | 7,850 | 21,717.16 | 1,019 | 12.98 | 2,819.62 | 12.98 | 2,820.41 | 12.99 | +0.8 | +7.8 | 0 | 0 |
| 2025/02/20 | 27.5 | -0.15 | -0.54 | 22,735 | 62,739.94 | 1,625 | 7.15 | 4,484.1 | 7.15 | 4,497.32 | 7.17 | +13.22 | +81.35 | 0 | 0 |
| 2025/02/19 | 27.65 | -0.3 | -1.07 | 20,134 | 55,903.67 | 1,822 | 9.05 | 5,065.99 | 9.06 | 5,073.36 | 9.08 | +7.37 | +40.42 | 0 | 0 |
| 2025/02/18 | 27.95 | +0.15 | +0.54 | 9,018 | 25,131.42 | 834 | 9.25 | 2,324.21 | 9.25 | 2,326.24 | 9.26 | +2.02 | +24.28 | 0 | 0 |
| 2025/02/17 | 27.8 | -0.05 | -0.18 | 11,339 | 31,668.44 | 882 | 7.78 | 2,461.03 | 7.77 | 2,463.16 | 7.78 | +2.13 | +24.21 | 0 | 0 |
| 2025/02/14 | 27.85 | +0 | +0 | 7,999 | 22,259.08 | 1,043 | 13.04 | 2,903.07 | 13.04 | 2,902.74 | 13.04 | -0.33 | -3.12 | 0 | 0 |
| 2025/02/13 | 27.85 | +0.05 | +0.18 | 8,488 | 23,682.39 | 941 | 11.09 | 2,624.91 | 11.08 | 2,625.02 | 11.08 | +0.12 | +1.22 | 0 | 0 |
| 2025/02/12 | 27.8 | +0.15 | +0.54 | 9,335 | 25,922.55 | 1,124 | 12.04 | 3,118.03 | 12.03 | 3,124.39 | 12.05 | +6.36 | +56.58 | 0 | 0 |
| 2025/02/11 | 27.65 | -0.05 | -0.18 | 8,926 | 24,725.95 | 869 | 9.74 | 2,406.53 | 9.73 | 2,407.75 | 9.74 | +1.22 | +13.98 | 0 | 0 |
| 2025/02/10 | 27.7 | +0 | +0 | 12,231 | 33,867.11 | 2,850 | 23.3 | 7,891.09 | 23.3 | 7,895.16 | 23.31 | +4.07 | +14.28 | 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。
