3029
115
TWD+0.00 (0.00%)
2025.04.17收盤
零壹－現股當沖
零壹最新現股當沖狀況
整理零壹最新(2025/04/16) 當沖狀況。整體成交張數為5,042張，佔整體市場成交張數的64.72%。當日現股當沖之總損益為-20.25萬元、每張平均損益則為-40元。
開盤價
115
收盤價
115
當日範圍
113 - 116.5
成交張數
3,470
開盤價(昨)
118.5
收盤價(昨)
115
昨日範圍
115 - 120
成交張數(昨)
7,791
成交金額
3.98億
成交金額(昨)
9.16億
52週範圍
71.8 - 171
發行股數
2億
市值
192億
現股當沖－歷史逐日資訊
開盤價
115
收盤價
115
成交張數
3,470
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(%) | ||||||
| 2025/04/16 | 115 | -3.5 | -2.95 | 7,791 | 91,584.9 | 5,042 | 64.72 | 59,264.8 | 64.71 | 59,244.55 | 64.69 | -20.25 | -40.16 | 8 | 0.1 |
| 2025/04/15 | 118.5 | +4 | +3.49 | 8,104 | 95,381.16 | 5,354 | 66.07 | 62,844.7 | 65.89 | 63,059.15 | 66.11 | +214.45 | +400.54 | 8 | 0.1 |
| 2025/04/14 | 114.5 | +3 | +2.69 | 15,193 | 175,219.88 | 10,957 | 72.12 | 126,188.2 | 72.02 | 126,744.75 | 72.33 | +556.55 | +507.94 | 17 | 0.11 |
| 2025/04/11 | 111.5 | -0.5 | -0.45 | 6,392 | 69,243.06 | 4,534 | 70.94 | 48,988.45 | 70.75 | 49,129.85 | 70.95 | +141.4 | +311.87 | 6 | 0.09 |
| 2025/04/10 | 112 | +10 | +9.8 | 650 | 7,276.54 | 11 | 1.69 | 123.2 | 1.69 | 123.2 | 1.69 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 102 | -0.5 | -0.49 | 10,947 | 111,081.27 | 7,066 | 64.55 | 71,693.96 | 64.54 | 71,967.58 | 64.79 | +273.62 | +387.23 | 11 | 0.1 |
| 2025/04/08 | 102.5 | -11 | -9.69 | 4,739 | 48,935.35 | 1,285 | 27.12 | 13,275.7 | 27.13 | 13,340.55 | 27.26 | +64.85 | +504.67 | 0 | 0 |
| 2025/04/07 | 113.5 | -12.5 | -9.92 | 180 | 2,041.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 126 | +1.5 | +1.2 | 2,091 | 26,291.41 | 1,266 | 60.53 | 15,897.25 | 60.47 | 15,925.45 | 60.57 | +28.2 | +222.75 | 2 | 0.1 |
| 2025/04/01 | 124.5 | +2.5 | +2.05 | 2,343 | 28,958.49 | 1,215 | 51.87 | 15,002.9 | 51.81 | 15,033.65 | 51.91 | +30.75 | +253.09 | 3 | 0.13 |
| 2025/03/31 | 122 | -9 | -6.87 | 3,999 | 49,558.83 | 1,469 | 36.74 | 18,206.7 | 36.74 | 18,250.85 | 36.83 | +44.15 | +300.54 | 3 | 0.08 |
| 2025/03/28 | 131 | -3.5 | -2.6 | 3,732 | 48,595.54 | 1,393 | 37.33 | 18,162.6 | 37.38 | 18,189 | 37.43 | +26.4 | +189.52 | 5 | 0.13 |
| 2025/03/27 | 134.5 | -3 | -2.18 | 2,949 | 39,534.79 | 1,606 | 54.45 | 21,531.65 | 54.46 | 21,545.7 | 54.5 | +14.05 | +87.48 | 0 | 0 |
| 2025/03/26 | 137.5 | +3.5 | +2.61 | 4,108 | 56,114.37 | 2,365 | 57.57 | 32,290.95 | 57.54 | 32,310.6 | 57.58 | +19.65 | +83.09 | 3 | 0.07 |
| 2025/03/25 | 134 | -3.5 | -2.55 | 5,998 | 81,683.05 | 2,867 | 47.8 | 39,073.2 | 47.84 | 39,100.3 | 47.87 | +27.1 | +94.52 | 6 | 0.1 |
| 2025/03/24 | 137.5 | -5.5 | -3.85 | 5,876 | 82,717.17 | 2,140 | 36.42 | 30,239.05 | 36.56 | 30,183.75 | 36.49 | -55.3 | -258.41 | 5 | 0.09 |
| 2025/03/21 | 143 | +1 | +0.7 | 11,249 | 163,107.48 | 3,592 | 31.93 | 52,461.75 | 32.16 | 52,200.05 | 32 | -261.7 | -728.56 | 279 | 2.48 |
| 2025/03/20 | 142 | -5 | +0 | 6,039 | 86,942.72 | 2,381 | 39.42 | 34,362.45 | 39.52 | 34,271.2 | 39.42 | -91.25 | -383.24 | 109 | 1.8 |
| 2025/03/19 | 147 | +2 | +1.38 | 4,031 | 59,306.2 | 1,389 | 34.46 | 20,424.4 | 34.44 | 20,478.65 | 34.53 | +54.25 | +390.57 | 0 | 0 |
| 2025/03/18 | 145 | +0 | +0 | 1,911 | 27,804.15 | 462 | 24.17 | 6,735.6 | 24.23 | 6,714.4 | 24.15 | -21.2 | -458.87 | 0 | 0 |
| 2025/03/17 | 145 | -6 | -3.97 | 5,030 | 74,438.62 | 1,162 | 23.1 | 17,368.1 | 23.33 | 17,011.6 | 22.85 | -356.5 | -3,067.99 | 0 | 0 |
| 2025/03/14 | 151 | +0.5 | +0.33 | 3,909 | 58,510.48 | 2,069 | 52.92 | 30,961.7 | 52.92 | 31,015.15 | 53.01 | +53.45 | +258.34 | 0 | 0 |
| 2025/03/13 | 150.5 | -2.5 | -1.63 | 14,432 | 220,115.11 | 9,697 | 67.19 | 147,847.8 | 67.17 | 147,777 | 67.14 | -70.8 | -73.01 | 16 | 0.11 |
| 2025/03/12 | 153 | +10.5 | +7.37 | 15,601 | 235,338.82 | 8,130 | 52.11 | 122,232.75 | 51.94 | 122,585.25 | 52.09 | +352.5 | +433.58 | 9 | 0.06 |
| 2025/03/11 | 142.5 | -5.5 | -3.72 | 6,798 | 97,610.44 | 3,511 | 51.64 | 50,365.3 | 51.6 | 50,432.5 | 51.67 | +67.2 | +191.4 | 8 | 0.12 |
| 2025/03/10 | 148 | -1.5 | -1 | 8,787 | 131,856.22 | 5,600 | 63.73 | 84,016.15 | 63.72 | 84,051.95 | 63.75 | +35.8 | +63.93 | 16 | 0.18 |
| 2025/03/07 | 149.5 | +3 | +2.05 | 24,697 | 374,983.44 | 17,437 | 70.6 | 264,796.85 | 70.62 | 264,398.75 | 70.51 | -398.1 | -228.31 | 38 | 0.15 |
| 2025/03/06 | 146.5 | +0 | +0 | 4,238 | 62,486.48 | 2,401 | 56.65 | 35,391.8 | 56.64 | 35,403.3 | 56.66 | +11.5 | +47.9 | 0 | 0 |
| 2025/03/05 | 146.5 | +0 | +0 | 4,821 | 71,014.48 | 3,036 | 62.97 | 44,718.85 | 62.97 | 44,713.15 | 62.96 | -5.7 | -18.77 | 1 | 0.02 |
| 2025/03/04 | 146.5 | +5 | +3.53 | 6,507 | 94,152.93 | 4,040 | 62.08 | 58,366.65 | 61.99 | 58,500.65 | 62.13 | +134 | +331.68 | 8 | 0.12 |
| 2025/03/03 | 141.5 | -1.5 | -1.05 | 3,466 | 48,867.9 | 1,290 | 37.22 | 18,152.55 | 37.15 | 18,223.75 | 37.29 | +71.2 | +551.94 | 3 | 0.09 |
| 2025/02/27 | 143 | -4 | -2.72 | 7,797 | 112,749.77 | 3,390 | 43.48 | 49,109.3 | 43.56 | 49,113.75 | 43.56 | +4.45 | +13.13 | 5 | 0.06 |
| 2025/02/26 | 147 | +2.5 | +1.73 | 4,785 | 69,901.93 | 1,909 | 39.9 | 27,829.7 | 39.81 | 27,878.05 | 39.88 | +48.35 | +253.27 | 1 | 0.02 |
| 2025/02/25 | 144.5 | +1 | +0.7 | 3,959 | 57,045.86 | 1,952 | 49.31 | 28,076 | 49.22 | 28,134.7 | 49.32 | +58.7 | +300.72 | 6 | 0.15 |
| 2025/02/24 | 143.5 | -4 | -2.71 | 5,598 | 80,187.89 | 2,476 | 44.23 | 35,486.35 | 44.25 | 35,497.8 | 44.27 | +11.45 | +46.24 | 3 | 0.05 |
| 2025/02/21 | 147.5 | +0.5 | +0.34 | 6,423 | 95,643.66 | 4,104 | 63.89 | 61,076.05 | 63.86 | 61,106.9 | 63.89 | +30.85 | +75.17 | 3 | 0.05 |
| 2025/02/20 | 147 | -2.5 | -1.67 | 8,204 | 120,996.17 | 4,012 | 48.9 | 59,196.9 | 48.92 | 59,283.75 | 49 | +86.85 | +216.48 | 6 | 0.07 |
| 2025/02/19 | 149.5 | -2.5 | -1.64 | 10,455 | 158,024.12 | 5,560 | 53.18 | 84,064.55 | 53.2 | 84,125.95 | 53.24 | +61.4 | +110.43 | 12 | 0.11 |
| 2025/02/18 | 152 | -1 | -0.65 | 7,845 | 118,770.27 | 4,299 | 54.8 | 65,070.55 | 54.79 | 65,179.35 | 54.88 | +108.8 | +253.08 | 4 | 0.05 |
| 2025/02/17 | 153 | +5.5 | +3.73 | 9,769 | 146,803.84 | 5,159 | 52.81 | 77,326.2 | 52.67 | 77,513.65 | 52.8 | +187.45 | +363.35 | 10 | 0.1 |
| 2025/02/14 | 147.5 | -5.5 | -3.59 | 18,312 | 276,683.94 | 10,908 | 59.57 | 165,059.05 | 59.66 | 165,033.2 | 59.65 | -25.85 | -23.7 | 21 | 0.11 |
| 2025/02/13 | 153 | -1 | -0.65 | 41,912 | 664,905.92 | 31,118 | 74.25 | 493,859.15 | 74.28 | 494,002.55 | 74.3 | +143.4 | +46.08 | 66 | 0.16 |
| 2025/02/12 | 154 | +6 | +4.05 | 27,552 | 417,530.14 | 16,253 | 58.99 | 245,137.55 | 58.71 | 246,193.15 | 58.96 | +1,055.6 | +649.48 | 35 | 0.13 |
| 2025/02/11 | 148 | +0.5 | +0.34 | 19,010 | 282,305.37 | 10,823 | 56.93 | 160,774.8 | 56.95 | 160,790 | 56.96 | +15.2 | +14.04 | 26 | 0.14 |
| 2025/02/10 | 147.5 | -3 | -1.99 | 45,370 | 681,399.51 | 27,857 | 61.4 | 418,979 | 61.49 | 416,863.2 | 61.18 | -2,115.8 | -759.52 | 55 | 0.12 |
| 2025/02/07 | 150.5 | +13.5 | +9.85 | 38,061 | 554,920.34 | 20,675 | 54.32 | 297,873.65 | 53.68 | 301,155.3 | 54.27 | +3,281.65 | +1,587.26 | 19 | 0.05 |
| 2025/02/06 | 137 | -1 | -0.72 | 21,518 | 298,293.57 | 14,287 | 66.39 | 198,035.7 | 66.39 | 197,845.75 | 66.33 | -189.95 | -132.95 | 17 | 0.08 |
| 2025/02/05 | 138 | +4.5 | +3.37 | 15,787 | 213,116.78 | 10,079 | 63.84 | 135,809.35 | 63.73 | 136,007.95 | 63.82 | +198.6 | +197.04 | 9 | 0.06 |
| 2025/02/04 | 133.5 | +4 | +3.09 | 34,901 | 465,424.05 | 25,433 | 72.87 | 338,430.4 | 72.71 | 339,651.35 | 72.98 | +1,220.95 | +480.07 | 55 | 0.16 |
| 2025/02/03 | 129.5 | +1 | +0.78 | 27,716 | 370,771.71 | 17,343 | 62.57 | 232,015.35 | 62.58 | 232,235 | 62.64 | +219.65 | +126.65 | 88 | 0.32 |
| 2025/01/22 | 128.5 | +4.5 | +3.63 | 3,966 | 50,238.23 | 1,789 | 45.11 | 22,599.65 | 44.98 | 22,673.2 | 45.13 | +73.55 | +411.12 | 1 | 0.03 |
| 2025/01/21 | 124 | -3 | -2.36 | 1,037 | 12,971.77 | 371 | 35.78 | 4,640.6 | 35.77 | 4,645.6 | 35.81 | +5 | +134.77 | 2 | 0.19 |
| 2025/01/20 | 127 | +4.5 | +3.67 | 1,431 | 18,005.78 | 597 | 41.71 | 7,497.2 | 41.64 | 7,512 | 41.72 | +14.8 | +247.91 | 0 | 0 |
| 2025/01/17 | 122.5 | -1.5 | -1.21 | 1,258 | 15,518.44 | 576 | 45.79 | 7,109 | 45.81 | 7,119.4 | 45.88 | +10.4 | +180.56 | 1 | 0.08 |
| 2025/01/16 | 124 | +3.5 | +2.9 | 3,382 | 42,329.48 | 1,485 | 43.91 | 18,525.75 | 43.77 | 18,637.25 | 44.03 | +111.5 | +750.84 | 7 | 0.21 |
| 2025/01/15 | 120.5 | -3 | -2.43 | 1,840 | 22,423.85 | 796 | 43.27 | 9,707 | 43.29 | 9,729.25 | 43.39 | +22.25 | +279.52 | 2 | 0.11 |
| 2025/01/14 | 123.5 | +0.5 | +0.41 | 2,004 | 24,620.09 | 846 | 42.22 | 10,385.05 | 42.18 | 10,414.3 | 42.3 | +29.25 | +345.74 | 4 | 0.2 |
| 2025/01/13 | 123 | -3.5 | -2.77 | 3,149 | 38,877.65 | 1,765 | 56.05 | 21,786 | 56.04 | 21,815.4 | 56.11 | +29.4 | +166.57 | 6 | 0.19 |
| 2025/01/10 | 126.5 | +1 | +0.8 | 2,548 | 32,072.4 | 1,325 | 52.01 | 16,669.2 | 51.97 | 16,699.4 | 52.07 | +30.2 | +227.92 | 1 | 0.04 |
| 2025/01/09 | 125.5 | -7.5 | -5.64 | 6,476 | 82,598.39 | 2,941 | 45.41 | 37,516.55 | 45.42 | 37,622.35 | 45.55 | +105.8 | +359.74 | 4 | 0.06 |
| 2025/01/08 | 133 | -0.5 | -0.37 | 14,225 | 191,322.89 | 11,019 | 77.46 | 148,186.25 | 77.45 | 148,211.75 | 77.47 | +25.5 | +23.14 | 9 | 0.06 |
| 2025/01/07 | 133.5 | +2 | +1.52 | 3,983 | 53,252.12 | 1,911 | 47.98 | 25,493.45 | 47.87 | 25,603.25 | 48.08 | +109.8 | +574.57 | 5 | 0.13 |
| 2025/01/06 | 131.5 | -0.5 | -0.38 | 3,254 | 42,864.51 | 1,442 | 44.32 | 18,996.6 | 44.32 | 19,023 | 44.38 | +26.4 | +183.08 | 1 | 0.03 |
| 2025/01/03 | 132 | -3 | -2.22 | 6,771 | 90,229.14 | 3,256 | 48.09 | 43,447.7 | 48.15 | 43,464.05 | 48.17 | +16.35 | +50.21 | 4 | 0.06 |
| 2025/01/02 | 135 | -3.5 | -2.53 | 16,114 | 223,408.18 | 10,624 | 65.93 | 147,259.45 | 65.91 | 147,357.8 | 65.96 | +98.35 | +92.57 | 14 | 0.09 |
| 2024/12/31 | 138.5 | +1 | +0.73 | 2,985 | 41,053.82 | 1,725 | 57.78 | 23,709.5 | 57.75 | 23,743.15 | 57.83 | +33.65 | +195.07 | 2 | 0.07 |
| 2024/12/30 | 137.5 | -4 | -2.83 | 6,115 | 84,681.12 | 3,515 | 57.48 | 48,676.85 | 57.48 | 48,773.55 | 57.6 | +96.7 | +275.11 | 4 | 0.07 |
| 2024/12/27 | 141.5 | +3.5 | +2.54 | 8,113 | 114,246.8 | 4,212 | 51.91 | 59,161.5 | 51.78 | 59,229.25 | 51.84 | +67.75 | +160.85 | 44 | 0.54 |
| 2024/12/26 | 138 | -2 | -1.43 | 10,174 | 141,681.65 | 6,644 | 65.3 | 92,463.25 | 65.26 | 92,642.7 | 65.39 | +179.45 | +270.09 | 24 | 0.24 |
| 2024/12/25 | 140 | +6 | +4.48 | 11,621 | 161,106.5 | 6,842 | 58.88 | 94,450.65 | 58.63 | 94,833.05 | 58.86 | +382.4 | +558.9 | 5 | 0.04 |
| 2024/12/24 | 134 | -3.5 | -2.55 | 17,612 | 242,386.68 | 11,136 | 63.23 | 153,231.2 | 63.22 | 153,362.85 | 63.27 | +131.65 | +118.22 | 23 | 0.13 |
| 2024/12/23 | 137.5 | -1.5 | -1.08 | 5,889 | 81,696.02 | 3,564 | 60.52 | 49,421.5 | 60.49 | 49,457.15 | 60.54 | +35.65 | +100.03 | 11 | 0.19 |
| 2024/12/20 | 139 | -2 | -1.42 | 21,054 | 301,048.67 | 15,320 | 72.76 | 219,120.6 | 72.79 | 218,754.45 | 72.66 | -366.15 | -239 | 37 | 0.18 |
| 2024/12/19 | 141 | -2 | -1.4 | 9,153 | 129,932.56 | 6,419 | 70.13 | 91,081.2 | 70.1 | 91,182.1 | 70.18 | +100.9 | +157.19 | 5 | 0.05 |
| 2024/12/18 | 143 | +2.5 | +1.78 | 21,792 | 309,777.06 | 16,310 | 74.84 | 231,400.65 | 74.7 | 232,285.15 | 74.98 | +884.5 | +542.31 | 62 | 0.28 |
| 2024/12/17 | 140.5 | -7.5 | -5.07 | 22,536 | 323,392.54 | 15,053 | 66.8 | 216,443.9 | 66.93 | 216,753.5 | 67.02 | +309.6 | +205.67 | 55 | 0.24 |
| 2024/12/16 | 148 | -6 | -3.9 | 20,824 | 312,395.38 | 16,727 | 80.33 | 250,981.45 | 80.34 | 251,271.2 | 80.43 | +289.75 | +173.22 | 45 | 0.22 |
| 2024/12/13 | 154 | +0 | +0 | 50,731 | 759,574.47 | 37,932 | 74.77 | 567,260.75 | 74.68 | 568,851.8 | 74.89 | +1,591.05 | +419.45 | 9 | 0.02 |
| 2024/12/12 | 154 | -17 | -9.94 | 56,568 | 924,241.72 | 37,471 | 66.24 | 614,876.95 | 66.53 | 614,216.15 | 66.46 | -660.8 | -176.35 | 33 | 0.06 |
| 2024/12/11 | 171 | +15.5 | +9.97 | 39,184 | 635,863.38 | 29,359 | 74.93 | 472,618.9 | 74.33 | 474,155.15 | 74.57 | +1,536.25 | +523.26 | 83 | 0.21 |
| 2024/12/10 | 155.5 | +3.5 | +2.3 | 34,042 | 523,715.44 | 26,307 | 77.28 | 404,068.45 | 77.15 | 405,304 | 77.39 | +1,235.55 | +469.67 | 56 | 0.16 |
| 2024/12/09 | 152 | +6.5 | +4.47 | 53,163 | 787,933.66 | 39,933 | 75.11 | 590,660.6 | 74.96 | 593,311.65 | 75.3 | +2,651.05 | +663.87 | 119 | 0.22 |
| 2024/12/06 | 145.5 | +13 | +9.81 | 52,765 | 741,815.61 | 37,502 | 71.07 | 525,821 | 70.88 | 527,563.35 | 71.12 | +1,742.35 | +464.6 | 86 | 0.16 |
| 2024/12/05 | 132.5 | +12 | +9.96 | 17,828 | 231,510.64 | 9,266 | 51.98 | 119,486.35 | 51.61 | 120,437.35 | 52.02 | +951 | +1,026.33 | 15 | 0.08 |
| 2024/12/04 | 120.5 | +3.5 | +2.99 | 5,398 | 64,395.69 | 2,437 | 45.15 | 28,974.6 | 44.99 | 29,080.85 | 45.16 | +106.25 | +435.99 | 4 | 0.07 |
| 2024/12/03 | 117 | -4.5 | -3.7 | 6,911 | 81,503.54 | 3,339 | 48.31 | 39,402.95 | 48.35 | 39,427 | 48.37 | +24.05 | +72.03 | 4 | 0.06 |
| 2024/12/02 | 121.5 | +7 | +6.11 | 10,865 | 129,718.49 | 5,987 | 55.1 | 71,247.35 | 54.92 | 71,627.1 | 55.22 | +379.75 | +634.29 | 15 | 0.14 |
| 2024/11/29 | 114.5 | +1.5 | +1.33 | 3,377 | 38,325.83 | 9,266 | 274.42 | 119,486.35 | 311.76 | 120,437.35 | 314.25 | +951 | +1,026.33 | 5 | 0.15 |
| 2024/11/28 | 113 | +1.5 | +1.35 | 6,220 | 70,173.54 | 4,085 | 65.68 | 46,027.8 | 65.59 | 46,181.2 | 65.81 | +153.4 | +375.52 | 2 | 0.03 |
| 2024/11/27 | 111.5 | -3 | -2.62 | 14,259 | 165,400.69 | 10,071 | 70.63 | 116,805.25 | 70.62 | 116,991.9 | 70.73 | +186.65 | +185.33 | 16 | 0.11 |
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。
