3029
126.5
TWD+1.50 (1.20%)
2025.08.28收盤
零壹－現股當沖
零壹最新現股當沖狀況
整理零壹最新(2025/08/27) 當沖狀況。整體成交張數為382張，佔整體市場成交張數的24.22%。當日現股當沖之總損益為+2.55萬元、每張平均損益則為+67元。
開盤價
127.5
收盤價
126.5
當日範圍
126.5 - 129.5
成交張數
4,422
開盤價(昨)
125.5
收盤價(昨)
125
昨日範圍
123.5 - 126
成交張數(昨)
1,577
成交金額
5.66億
成交金額(昨)
1.97億
52週範圍
88.1 - 171
發行股數
2億
市值
211億
現股當沖－歷史逐日資訊
開盤價
127.5
收盤價
126.5
成交張數
4,422
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(%) | ||||||
| 2025/08/28 | 126.5 | +1.5 | +1.2 | 4,422 | 56,573.2 | 1,662 | 37.59 | 21,253.05 | 37.57 | 21,247.05 | 37.56 | -6 | -36.1 | 0 | 0 |
| 2025/08/27 | 125 | +1 | +0.81 | 1,577 | 19,708.62 | 382 | 24.22 | 4,767.8 | 24.19 | 4,770.35 | 24.2 | +2.55 | +66.75 | 5 | 0.32 |
| 2025/08/26 | 124 | +0.5 | +0.4 | 1,393 | 17,268.82 | 474 | 34.02 | 5,873.85 | 34.01 | 5,875.9 | 34.03 | +2.05 | +43.25 | 0 | 0 |
| 2025/08/25 | 123.5 | +5.5 | +4.66 | 3,235 | 39,879.93 | 646 | 19.97 | 7,919.15 | 19.86 | 7,975.6 | 20 | +56.45 | +873.84 | 5 | 0.15 |
| 2025/08/22 | 118 | -0.5 | -0.42 | 726 | 8,618.18 | 192 | 26.46 | 2,277.85 | 26.43 | 2,284.95 | 26.51 | +7.1 | +369.79 | 1 | 0.14 |
| 2025/08/21 | 118.5 | +1 | +0.85 | 817 | 9,710.35 | 264 | 32.32 | 3,138.9 | 32.33 | 3,138.75 | 32.32 | -0.15 | -5.68 | 0 | 0 |
| 2025/08/20 | 117.5 | -2.5 | -2.08 | 1,881 | 22,239.78 | 622 | 33.06 | 7,345.55 | 33.03 | 7,369.5 | 33.14 | +23.95 | +385.05 | 2 | 0.11 |
| 2025/08/19 | 120 | -0.5 | -0.41 | 1,061 | 12,807.13 | 244 | 22.99 | 2,944.8 | 22.99 | 2,949.15 | 23.03 | +4.35 | +178.28 | 1 | 0.09 |
| 2025/08/18 | 120.5 | -2 | -1.63 | 2,024 | 24,526.73 | 341 | 16.85 | 4,131.85 | 16.85 | 4,140.4 | 16.88 | +8.55 | +250.73 | 0 | 0 |
| 2025/08/15 | 122.5 | +0.5 | +0.41 | 1,041 | 12,754.33 | 258 | 24.79 | 3,160.65 | 24.78 | 3,160.15 | 24.78 | -0.5 | -19.38 | 0 | 0 |
| 2025/08/14 | 122 | -1 | -0.81 | 1,426 | 17,494.58 | 347 | 24.33 | 4,255.25 | 24.32 | 4,265.1 | 24.38 | +9.85 | +283.86 | 0 | 0 |
| 2025/08/13 | 123 | -1 | -0.81 | 2,768 | 34,241.21 | 729 | 26.34 | 9,018.4 | 26.34 | 9,015.45 | 26.33 | -2.95 | -40.47 | 0 | 0 |
| 2025/08/12 | 124 | +1 | +0.81 | 4,066 | 49,754.9 | 1,387 | 34.11 | 16,925.8 | 34.02 | 17,066.7 | 34.3 | +140.9 | +1,015.86 | 0 | 0 |
| 2025/08/11 | 123 | +2 | +1.65 | 2,373 | 29,093.85 | 473 | 19.93 | 5,772.85 | 19.84 | 5,791.05 | 19.9 | +18.2 | +384.78 | 0 | 0 |
| 2025/08/08 | 121 | -0.5 | -0.41 | 1,984 | 23,996.55 | 690 | 34.78 | 8,344.15 | 34.77 | 8,361.05 | 34.84 | +16.9 | +244.93 | 0 | 0 |
| 2025/08/07 | 121.5 | +1 | +0.83 | 5,033 | 61,620.34 | 2,287 | 45.44 | 28,047.6 | 45.52 | 28,065.05 | 45.55 | +17.45 | +76.3 | 2 | 0.04 |
| 2025/08/06 | 120.5 | +2 | +1.69 | 3,930 | 47,321.67 | 1,270 | 32.31 | 15,270.45 | 32.27 | 15,309.4 | 32.35 | +38.95 | +306.69 | 3 | 0.08 |
| 2025/08/05 | 118.5 | +1.5 | +1.28 | 1,928 | 22,775.72 | 492 | 25.52 | 5,806.1 | 25.49 | 5,810.7 | 25.51 | +4.6 | +93.5 | 0 | 0 |
| 2025/08/04 | 117 | +2 | +1.74 | 1,249 | 14,370.55 | 583 | 46.69 | 6,675.25 | 46.45 | 6,697.5 | 46.61 | +22.25 | +381.65 | 0 | 0 |
| 2025/08/01 | 115 | -0.5 | -0.43 | 1,452 | 16,773.04 | 621 | 42.76 | 7,150.6 | 42.63 | 7,168 | 42.74 | +17.4 | +280.19 | 2 | 0.14 |
| 2025/07/31 | 115.5 | +1.5 | +1.32 | 2,500 | 28,967.84 | 935 | 37.4 | 10,822.25 | 37.36 | 10,838.75 | 37.42 | +16.5 | +176.47 | 1 | 0.04 |
| 2025/07/30 | 114 | +0.5 | +0.44 | 721 | 8,158.15 | 244 | 33.86 | 2,759.45 | 33.82 | 2,765.35 | 33.9 | +5.9 | +241.8 | 1 | 0.14 |
| 2025/07/29 | 113.5 | -1.5 | -1.3 | 785 | 8,954.18 | 223 | 28.39 | 2,539.2 | 28.36 | 2,548.65 | 28.46 | +9.45 | +423.77 | 2 | 0.25 |
| 2025/07/28 | 115 | +2 | +1.77 | 899 | 10,317.39 | 210 | 23.35 | 2,397.8 | 23.24 | 2,406.1 | 23.32 | +8.3 | +395.24 | 0 | 0 |
| 2025/07/25 | 113 | -1 | -0.88 | 483 | 5,475 | 84 | 17.39 | 952 | 17.39 | 952.85 | 17.4 | +0.85 | +101.19 | 0 | 0 |
| 2025/07/24 | 114 | +0 | +0 | 683 | 7,755.63 | 175 | 25.62 | 1,986.2 | 25.61 | 1,990.25 | 25.66 | +4.05 | +231.43 | 0 | 0 |
| 2025/07/23 | 114 | +2 | +1.79 | 839 | 9,536.05 | 245 | 29.19 | 2,781.25 | 29.17 | 2,783.5 | 29.19 | +2.25 | +91.84 | 0 | 0 |
| 2025/07/22 | 112 | -4.5 | -3.86 | 2,776 | 31,516.03 | 735 | 26.48 | 8,359.4 | 26.52 | 8,345.9 | 26.48 | -13.5 | -183.67 | 0 | 0 |
| 2025/07/21 | 116.5 | -2 | -1.69 | 2,054 | 24,033.46 | 589 | 28.68 | 6,900.95 | 28.71 | 6,901.4 | 28.72 | +0.45 | +7.64 | 1 | 0.05 |
| 2025/07/18 | 118.5 | +3 | +2.6 | 5,096 | 60,265.04 | 2,144 | 42.07 | 25,316.05 | 42.01 | 25,429.95 | 42.2 | +113.9 | +531.25 | 1 | 0.02 |
| 2025/07/17 | 115.5 | +1.5 | +1.32 | 1,105 | 12,738.82 | 235 | 21.26 | 2,702.4 | 21.21 | 2,708.25 | 21.26 | +5.85 | +248.94 | 0 | 0 |
| 2025/07/16 | 114 | -1 | -0.87 | 3,034 | 35,192.04 | 1,017 | 33.53 | 11,801.35 | 33.53 | 11,804.25 | 33.54 | +2.9 | +28.52 | 0 | 0 |
| 2025/07/15 | 115 | +1.5 | +1.32 | 1,332 | 15,260.78 | 328 | 24.62 | 3,754.65 | 24.6 | 3,759.1 | 24.63 | +4.45 | +135.67 | 0 | 0 |
| 2025/07/14 | 113.5 | +0.5 | +0.44 | 3,154 | 36,305.95 | 1,455 | 46.13 | 16,746.15 | 46.13 | 16,732.35 | 46.09 | -13.8 | -94.85 | 3 | 0.1 |
| 2025/07/11 | 113 | -3 | -2.59 | 3,568 | 40,571.1 | 1,083 | 30.36 | 12,335.6 | 30.4 | 12,308.7 | 30.34 | -26.9 | -248.38 | 1 | 0.03 |
| 2025/07/10 | 116 | +3.5 | +3.11 | 3,694 | 41,990 | 1,177 | 31.86 | 13,291.65 | 31.65 | 13,381.5 | 31.87 | +89.85 | +763.38 | 1 | 0.03 |
| 2025/07/09 | 112.5 | +1.5 | +1.35 | 3,618 | 40,709.7 | 1,786 | 49.37 | 20,055.5 | 49.26 | 20,104.15 | 49.38 | +48.65 | +272.4 | 1 | 0.03 |
| 2025/07/08 | 111 | +5.5 | +5.21 | 6,133 | 67,622.1 | 3,736 | 60.92 | 41,161.45 | 60.87 | 41,227.95 | 60.97 | +66.5 | +178 | 7 | 0.11 |
| 2025/07/07 | 105.5 | -2 | -1.86 | 777 | 8,229.9 | 214 | 27.52 | 2,262.6 | 27.49 | 2,268.2 | 27.56 | +5.6 | +261.68 | 0 | 0 |
| 2025/07/04 | 107.5 | -1 | -0.92 | 3,554 | 39,094.02 | 2,026 | 57 | 22,337.1 | 57.14 | 22,307.25 | 57.06 | -29.85 | -147.33 | 1 | 0.03 |
| 2025/07/03 | 108.5 | +1 | +0.93 | 591 | 6,411.25 | 143 | 24.21 | 1,550.05 | 24.18 | 1,551.4 | 24.2 | +1.35 | +94.41 | 0 | 0 |
| 2025/07/02 | 107.5 | +0.5 | +0.47 | 1,476 | 16,010.55 | 812 | 55 | 8,812.4 | 55.04 | 8,817 | 55.07 | +4.6 | +56.65 | 0 | 0 |
| 2025/07/01 | 107 | +0.5 | +0.47 | 530 | 5,695.88 | 118 | 22.29 | 1,267.25 | 22.25 | 1,269.45 | 22.29 | +2.2 | +186.44 | 3 | 0.57 |
| 2025/06/30 | 106.5 | -2 | -1.84 | 773 | 8,300.3 | 170 | 21.99 | 1,826.45 | 22 | 1,829.7 | 22.04 | +3.25 | +191.18 | 0 | 0 |
| 2025/06/27 | 108.5 | +1.5 | +1.4 | 1,357 | 14,767.14 | 568 | 41.87 | 6,174.45 | 41.81 | 6,184.5 | 41.88 | +10.05 | +176.94 | 0 | 0 |
| 2025/06/26 | 107 | +1 | +0.94 | 705 | 7,574.06 | 193 | 27.38 | 2,070.7 | 27.34 | 2,074.35 | 27.39 | +3.65 | +189.12 | 0 | 0 |
| 2025/06/25 | 106 | -0.5 | -0.47 | 854 | 9,093.35 | 5 | 0.59 | 9.39 | 0.1 | 9.4 | 0.1 | +0.01 | +20 | 0 | 0 |
| 2025/06/24 | 106.5 | +2 | +1.91 | 1,121 | 12,009.32 | 379 | 33.8 | 4,053.4 | 33.75 | 4,061.8 | 33.82 | +8.4 | +221.64 | 0 | 0 |
| 2025/06/23 | 104.5 | -1.5 | -1.42 | 1,370 | 14,305.15 | 424 | 30.95 | 4,427.35 | 30.95 | 4,451.15 | 31.12 | +23.8 | +561.32 | 0 | 0 |
| 2025/06/20 | 106 | -5.5 | -4.93 | 2,543 | 27,244.49 | 653 | 25.68 | 6,993.1 | 25.67 | 7,015 | 25.75 | +21.9 | +335.38 | 1 | 0.04 |
| 2025/06/19 | 111.5 | +0 | +0 | 1,181 | 13,219.87 | 382 | 32.35 | 4,271.7 | 32.31 | 4,280.3 | 32.38 | +8.6 | +225.13 | 0 | 0 |
| 2025/06/18 | 111.5 | -1 | -0.89 | 759 | 8,543.31 | 169 | 22.25 | 1,901.55 | 22.26 | 1,902.2 | 22.27 | +0.65 | +38.46 | 0 | 0 |
| 2025/06/17 | 112.5 | +0 | +0 | 1,091 | 12,324.94 | 343 | 31.44 | 3,875.05 | 31.44 | 3,879.75 | 31.48 | +4.7 | +137.03 | 0 | 0 |
| 2025/06/16 | 112.5 | -0.5 | -0.44 | 704 | 7,922.96 | 207 | 29.39 | 2,324.5 | 29.34 | 2,330.5 | 29.41 | +6 | +289.86 | 2 | 0.28 |
| 2025/06/13 | 113 | -3.5 | -3 | 1,998 | 22,926.8 | 797 | 39.89 | 9,162.5 | 39.96 | 9,156.95 | 39.94 | -5.55 | -69.64 | 0 | 0 |
| 2025/06/12 | 116.5 | +4 | +3.56 | 2,676 | 30,858.88 | 1,145 | 42.78 | 13,150.2 | 42.61 | 13,206.35 | 42.8 | +56.15 | +490.39 | 3 | 0.11 |
| 2025/06/11 | 112.5 | +2 | +1.81 | 1,919 | 21,483.88 | 593 | 30.9 | 6,626.95 | 30.85 | 6,647 | 30.94 | +20.05 | +338.11 | 2 | 0.1 |
| 2025/06/10 | 110.5 | +0 | +0 | 1,093 | 12,118.43 | 271 | 24.79 | 3,001.3 | 24.77 | 3,006.7 | 24.81 | +5.4 | +199.26 | 0 | 0 |
| 2025/06/09 | 110.5 | -4.5 | -3.91 | 2,526 | 27,961.29 | 957 | 37.88 | 10,575.1 | 37.82 | 10,626.7 | 38.01 | +51.6 | +539.18 | 1 | 0.04 |
| 2025/06/06 | 115 | -0.5 | -0.43 | 938 | 10,723.76 | 386 | 41.17 | 4,413.45 | 41.16 | 4,421.45 | 41.23 | +8 | +207.25 | 1 | 0.11 |
| 2025/06/05 | 115.5 | +0 | +0 | 1,191 | 13,871.13 | 450 | 37.79 | 5,242.85 | 37.8 | 5,247.65 | 37.83 | +4.8 | +106.67 | 0 | 0 |
| 2025/06/04 | 115.5 | +2.5 | +2.21 | 1,131 | 13,037.35 | 413 | 36.52 | 4,760.35 | 36.51 | 4,764.7 | 36.55 | +4.35 | +105.33 | 0 | 0 |
| 2025/06/03 | 113 | -0.5 | -0.44 | 779 | 8,876.54 | 237 | 30.44 | 2,702.65 | 30.45 | 2,704.65 | 30.47 | +2 | +84.39 | 1 | 0.13 |
| 2025/06/02 | 113.5 | -1 | -0.87 | 925 | 10,528.41 | 423 | 45.75 | 4,814.2 | 45.73 | 4,822.45 | 45.8 | +8.25 | +195.04 | 0 | 0 |
| 2025/05/29 | 114.5 | +0 | +0 | 1,437 | 16,540.4 | 422 | 29.37 | 4,852.45 | 29.34 | 4,868.05 | 29.43 | +15.6 | +369.67 | 0 | 0 |
| 2025/05/28 | 114.5 | -1 | -0.87 | 1,096 | 12,632.9 | 351 | 32.03 | 4,049.1 | 32.05 | 4,057.85 | 32.12 | +8.75 | +249.29 | 0 | 0 |
| 2025/05/27 | 115.5 | -1.5 | -1.28 | 1,629 | 19,038.7 | 593 | 36.4 | 6,927.25 | 36.39 | 6,955.25 | 36.53 | +28 | +472.18 | 0 | 0 |
| 2025/05/26 | 117 | -2.5 | -2.09 | 1,357 | 15,996.65 | 352 | 25.94 | 4,150.6 | 25.95 | 4,161.8 | 26.02 | +11.2 | +318.18 | 1 | 0.07 |
| 2025/05/23 | 119.5 | -3 | -2.45 | 1,663 | 20,104.42 | 399 | 23.99 | 4,825.95 | 24 | 4,833.85 | 24.04 | +7.9 | +197.99 | 0 | 0 |
| 2025/05/22 | 122.5 | -1.5 | -1.21 | 836 | 10,259.63 | 279 | 33.37 | 3,424.75 | 33.38 | 3,424.6 | 33.38 | -0.15 | -5.38 | 0 | 0 |
| 2025/05/21 | 124 | +2.5 | +2.06 | 1,616 | 20,080.48 | 728 | 45.05 | 9,034.15 | 44.99 | 9,056.65 | 45.1 | +22.5 | +309.07 | 0 | 0 |
| 2025/05/20 | 121.5 | -0.5 | -0.41 | 1,166 | 14,282.24 | 391 | 33.52 | 4,790.05 | 33.54 | 4,788.7 | 33.53 | -1.35 | -34.53 | 0 | 0 |
| 2025/05/19 | 122 | -3.5 | -2.79 | 2,132 | 26,141.83 | 686 | 32.17 | 8,406.25 | 32.16 | 8,419.75 | 32.21 | +13.5 | +196.79 | 1 | 0.05 |
| 2025/05/16 | 125.5 | -2 | -1.57 | 1,615 | 20,430.67 | 445 | 27.56 | 5,638.75 | 27.6 | 5,635.65 | 27.58 | -3.1 | -69.66 | 0 | 0 |
| 2025/05/15 | 127.5 | -3 | -2.3 | 2,341 | 30,086.39 | 946 | 40.41 | 12,168.65 | 40.45 | 12,163.85 | 40.43 | -4.8 | -50.74 | 0 | 0 |
| 2025/05/14 | 130.5 | +3 | +2.35 | 3,544 | 46,043.35 | 1,649 | 46.52 | 21,410.05 | 46.5 | 21,422.45 | 46.53 | +12.4 | +75.2 | 1 | 0.03 |
| 2025/05/13 | 127.5 | +1 | +0.79 | 3,640 | 46,854.82 | 1,599 | 43.92 | 20,581 | 43.93 | 20,575.75 | 43.91 | -5.25 | -32.83 | 2 | 0.05 |
| 2025/05/12 | 126.5 | +0 | +0 | 5,273 | 67,592.46 | 1,742 | 33.03 | 22,236.85 | 32.9 | 22,261.7 | 32.94 | +24.85 | +142.65 | 6 | 0.11 |
| 2025/05/09 | 126.5 | +2.5 | +2.02 | 2,760 | 34,659.86 | 915 | 33.15 | 11,476.15 | 33.11 | 11,494.25 | 33.16 | +18.1 | +197.81 | 1 | 0.04 |
| 2025/05/08 | 124 | +2.5 | +2.06 | 2,660 | 33,047.91 | 1,298 | 48.79 | 16,118.9 | 48.77 | 16,125.25 | 48.79 | +6.35 | +48.92 | 0 | 0 |
| 2025/05/07 | 121.5 | -2 | -1.62 | 2,601 | 31,956.78 | 1,404 | 53.98 | 17,250.3 | 53.98 | 17,271.65 | 54.05 | +21.35 | +152.07 | 5 | 0.19 |
| 2025/05/06 | 123.5 | +1 | +0.82 | 2,539 | 31,207.64 | 1,428 | 56.25 | 17,544.85 | 56.22 | 17,551.3 | 56.24 | +6.45 | +45.17 | 4 | 0.16 |
| 2025/05/05 | 122.5 | -3.5 | -2.78 | 4,425 | 54,088.73 | 2,440 | 55.14 | 29,827.2 | 55.14 | 29,875.95 | 55.24 | +48.75 | +199.8 | 5 | 0.11 |
| 2025/05/02 | 126 | +2 | +1.61 | 6,308 | 78,921.6 | 3,590 | 56.91 | 44,913.7 | 56.91 | 44,960.1 | 56.97 | +46.4 | +129.25 | 5 | 0.08 |
| 2025/04/30 | 124 | -12 | -8.82 | 13,996 | 179,685.79 | 7,194 | 51.4 | 92,313.2 | 51.37 | 92,218.6 | 51.32 | -94.6 | -131.5 | 6 | 0.04 |
| 2025/04/29 | 136 | +10.5 | +8.37 | 19,156 | 250,873.35 | 12,196 | 63.67 | 159,284.05 | 63.49 | 160,022 | 63.79 | +737.95 | +605.08 | 46 | 0.24 |
| 2025/04/28 | 125.5 | +1.5 | +1.21 | 8,491 | 105,901.65 | 5,377 | 63.33 | 66,964.05 | 63.23 | 67,099.95 | 63.36 | +135.9 | +252.74 | 5 | 0.06 |
| 2025/04/25 | 124 | +3.5 | +2.9 | 21,394 | 267,582.11 | 15,570 | 72.78 | 194,615.25 | 72.73 | 194,701.45 | 72.76 | +86.2 | +55.36 | 22 | 0.1 |
| 2025/04/24 | 120.5 | +6 | +5.24 | 23,534 | 282,922.26 | 18,008 | 76.52 | 216,241.25 | 76.43 | 216,832.75 | 76.64 | +591.5 | +328.47 | 29 | 0.12 |
| 2025/04/23 | 114.5 | +7 | +6.51 | 6,400 | 73,480.98 | 4,177 | 65.26 | 47,844.25 | 65.11 | 48,003.6 | 65.33 | +159.35 | +381.49 | 4 | 0.06 |
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。
