3029
115.5
TWD+1.00 (0.87%)
2025.11.26收盤
零壹－現股當沖
零壹最新現股當沖狀況
整理零壹最新(2025/11/26) 當沖狀況。整體成交張數為218張，佔整體市場成交張數的22.5%。當日現股當沖之總損益為+3萬元、每張平均損益則為+138元。
開盤價
114.5
收盤價
115.5
當日範圍
114.5 - 117
成交張數
949
開盤價(昨)
113.5
收盤價(昨)
114.5
昨日範圍
113 - 115
成交張數(昨)
517
成交金額
1.10億
成交金額(昨)
5893.65萬
52週範圍
102 - 171
發行股數
2億
市值
193億
現股當沖－歷史逐日資訊
開盤價
114.5
收盤價
115.5
成交張數
949
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(%) | ||||||
| 2025/11/26 | 115.5 | +1 | +0.87 | 949 | 11,234.05 | 218 | 22.5 | 2,526.4 | 22.49 | 2,529.4 | 22.52 | +3 | +137.61 | 0 | 0 |
| 2025/11/25 | 114.5 | +2.5 | +2.23 | 517 | 5,897.41 | 102 | 19.72 | 1,158.85 | 19.65 | 1,162.65 | 19.71 | +3.8 | +372.55 | 0 | 0 |
| 2025/11/24 | 112 | +0 | +0 | 309 | 3,473.01 | 97 | 31.35 | 1,088.25 | 31.33 | 1,089.5 | 31.37 | +1.25 | +128.87 | 0 | 0 |
| 2025/11/21 | 112 | -1.5 | -1.32 | 811 | 9,106.38 | 274 | 33.79 | 3,076.55 | 33.78 | 3,086 | 33.89 | +9.45 | +344.89 | 0 | 0 |
| 2025/11/20 | 113.5 | +6 | +5.58 | 1,091 | 12,231.63 | 220 | 20.16 | 2,454.95 | 20.07 | 2,475.4 | 20.24 | +20.45 | +929.55 | 0 | 0 |
| 2025/11/19 | 107.5 | -0.5 | -0.46 | 412 | 4,442.94 | 102 | 24.76 | 1,099.25 | 24.74 | 1,101.75 | 24.8 | +2.5 | +245.1 | 0 | 0 |
| 2025/11/18 | 108 | -2.5 | -2.26 | 945 | 10,251.89 | 134 | 14.18 | 1,455.35 | 14.2 | 1,457.1 | 14.21 | +1.75 | +130.6 | 1 | 0.11 |
| 2025/11/17 | 110.5 | -4.5 | -3.91 | 1,675 | 18,679.51 | 294 | 17.55 | 3,280.7 | 17.56 | 3,284.05 | 17.58 | +3.35 | +113.95 | 0 | 0 |
| 2025/11/14 | 115 | -1 | -0.86 | 852 | 9,859.38 | 197 | 23.13 | 2,282.75 | 23.15 | 2,280.2 | 23.13 | -2.55 | -129.44 | 0 | 0 |
| 2025/11/13 | 116 | +0 | +0 | 638 | 7,390.82 | 135 | 21.17 | 1,564.15 | 21.16 | 1,565.5 | 21.18 | +1.35 | +100 | 0 | 0 |
| 2025/11/12 | 116 | +0.5 | +0.43 | 892 | 10,390.97 | 270 | 30.25 | 3,142.85 | 30.25 | 3,144.95 | 30.27 | +2.1 | +77.78 | 1 | 0.11 |
| 2025/11/11 | 115.5 | +1 | +0.87 | 1,035 | 12,005.64 | 397 | 38.35 | 4,598.25 | 38.3 | 4,602.15 | 38.33 | +3.9 | +98.24 | 0 | 0 |
| 2025/11/10 | 114.5 | -1 | -0.87 | 1,089 | 12,431.67 | 393 | 36.08 | 4,472.25 | 35.97 | 4,503.6 | 36.23 | +31.35 | +797.71 | 1 | 0.09 |
| 2025/11/07 | 115.5 | +1.5 | +1.32 | 1,150 | 13,302.64 | 333 | 28.95 | 3,845.2 | 28.91 | 3,851.1 | 28.95 | +5.9 | +177.18 | 0 | 0 |
| 2025/11/06 | 114 | +0.5 | +0.44 | 492 | 5,628.95 | 70 | 14.22 | 799.6 | 14.21 | 801.4 | 14.24 | +1.8 | +257.14 | 0 | 0 |
| 2025/11/05 | 113.5 | -1 | -0.87 | 521 | 5,899.05 | 104 | 19.96 | 1,176.65 | 19.95 | 1,178.1 | 19.97 | +1.45 | +139.42 | 0 | 0 |
| 2025/11/04 | 114.5 | -2 | -1.72 | 874 | 10,048.92 | 172 | 19.67 | 1,973.1 | 19.63 | 1,984.5 | 19.75 | +11.4 | +662.79 | 0 | 0 |
| 2025/11/03 | 116.5 | +2 | +1.75 | 1,660 | 19,353.06 | 409 | 24.64 | 4,761.2 | 24.6 | 4,770.2 | 24.65 | +9 | +220.05 | 0 | 0 |
| 2025/10/31 | 114.5 | +3.5 | +3.15 | 1,797 | 20,585.58 | 627 | 34.9 | 7,182.45 | 34.89 | 7,185.6 | 34.91 | +3.15 | +50.24 | 1 | 0.06 |
| 2025/10/30 | 111 | -1.5 | -1.33 | 952 | 10,609.41 | 160 | 16.8 | 1,784 | 16.82 | 1,785.1 | 16.83 | +1.1 | +68.75 | 0 | 0 |
| 2025/10/29 | 112.5 | +0.5 | +0.45 | 658 | 7,402.76 | 86 | 13.07 | 967.9 | 13.07 | 968.6 | 13.08 | +0.7 | +81.4 | 0 | 0 |
| 2025/10/28 | 112 | -2.5 | -2.18 | 1,066 | 12,044.12 | 161 | 15.1 | 1,826.55 | 15.17 | 1,821.65 | 15.12 | -4.9 | -304.35 | 0 | 0 |
| 2025/10/27 | 114.5 | +1 | +0.88 | 683 | 7,783.98 | 71 | 10.39 | 808.6 | 10.39 | 810.9 | 10.42 | +2.3 | +323.94 | 0 | 0 |
| 2025/10/23 | 113.5 | +0.5 | +0.44 | 772 | 8,768.25 | 195 | 25.26 | 2,214.95 | 25.26 | 2,213.35 | 25.24 | -1.6 | -82.05 | 0 | 0 |
| 2025/10/22 | 113 | +0 | +0 | 647 | 7,318.33 | 156 | 24.13 | 1,763.4 | 24.1 | 1,765.6 | 24.13 | +2.2 | +141.03 | 0 | 0 |
| 2025/10/21 | 113 | +1 | +0.89 | 676 | 7,632.06 | 127 | 18.78 | 1,433.05 | 18.78 | 1,432.85 | 18.77 | -0.2 | -15.75 | 0 | 0 |
| 2025/10/20 | 112 | +0.5 | +0.45 | 680 | 7,610.17 | 151 | 22.21 | 1,691.95 | 22.23 | 1,692.35 | 22.24 | +0.4 | +26.49 | 0 | 0 |
| 2025/10/17 | 111.5 | -1 | -0.89 | 853 | 9,544.62 | 145 | 17 | 1,625.65 | 17.03 | 1,628.15 | 17.06 | +2.5 | +172.41 | 0 | 0 |
| 2025/10/16 | 112.5 | -1 | -0.88 | 1,070 | 12,133.51 | 322 | 30.08 | 3,655.2 | 30.12 | 3,654.05 | 30.12 | -1.15 | -35.71 | 0 | 0 |
| 2025/10/15 | 113.5 | +1.5 | +1.34 | 1,013 | 11,393.71 | 298 | 29.43 | 3,356.3 | 29.46 | 3,355.65 | 29.45 | -0.65 | -21.81 | 0 | 0 |
| 2025/10/14 | 112 | -2 | -1.75 | 1,534 | 17,489.53 | 350 | 22.81 | 3,990.2 | 22.81 | 4,019.6 | 22.98 | +29.4 | +840 | 0 | 0 |
| 2025/10/13 | 114 | -4 | -3.39 | 2,357 | 26,926.7 | 514 | 21.8 | 5,875.45 | 21.82 | 5,886 | 21.86 | +10.55 | +205.25 | 0 | 0 |
| 2025/10/09 | 118 | -1.5 | -1.26 | 3,882 | 45,379.54 | 1,588 | 40.9 | 18,582.2 | 40.95 | 18,630.05 | 41.05 | +47.85 | +301.32 | 0 | 0 |
| 2025/10/08 | 119.5 | -1.5 | -1.24 | 1,722 | 20,431.19 | 486 | 28.22 | 5,760.9 | 28.2 | 5,783.9 | 28.31 | +23 | +473.25 | 0 | 0 |
| 2025/10/07 | 121 | -0.5 | -0.41 | 882 | 10,723.16 | 156 | 17.69 | 1,901.5 | 17.73 | 1,900.5 | 17.72 | -1 | -64.1 | 0 | 0 |
| 2025/10/03 | 121.5 | -3 | -2.41 | 1,107 | 13,577.87 | 172 | 15.54 | 2,114.9 | 15.58 | 2,115.8 | 15.58 | +0.9 | +52.33 | 0 | 0 |
| 2025/10/02 | 124.5 | +0 | +0 | 897 | 11,206.96 | 302 | 33.66 | 3,769.2 | 33.63 | 3,775.5 | 33.69 | +6.3 | +208.61 | 0 | 0 |
| 2025/10/01 | 124.5 | +1 | +0.81 | 1,406 | 17,617.52 | 290 | 20.63 | 3,625.7 | 20.58 | 3,629 | 20.6 | +3.3 | +113.79 | 0 | 0 |
| 2025/09/30 | 123.5 | +3 | +2.49 | 766 | 9,366.29 | 201 | 26.24 | 2,450.15 | 26.16 | 2,458.3 | 26.25 | +8.15 | +405.47 | 0 | 0 |
| 2025/09/26 | 120.5 | -3 | -2.43 | 1,797 | 21,713.93 | 458 | 25.49 | 5,529 | 25.46 | 5,555.15 | 25.58 | +26.15 | +570.96 | 0 | 0 |
| 2025/09/25 | 123.5 | +0 | +0 | 731 | 9,044.18 | 154 | 21.08 | 1,905.95 | 21.07 | 1,912.05 | 21.14 | +6.1 | +396.1 | 0 | 0 |
| 2025/09/24 | 123.5 | -1.5 | -1.2 | 728 | 9,043.11 | 194 | 26.65 | 2,410.05 | 26.65 | 2,413.7 | 26.69 | +3.65 | +188.14 | 1 | 0.14 |
| 2025/09/23 | 125 | +0 | +0 | 768 | 9,590.6 | 120 | 15.62 | 1,498.4 | 15.62 | 1,498.55 | 15.63 | +0.15 | +12.5 | 0 | 0 |
| 2025/09/22 | 125 | +0.5 | +0.4 | 1,118 | 13,921.99 | 279 | 24.96 | 3,474.6 | 24.96 | 3,480.9 | 25 | +6.3 | +225.81 | 0 | 0 |
| 2025/09/19 | 124.5 | -0.5 | -0.4 | 1,686 | 21,093.67 | 382 | 22.65 | 4,788.95 | 22.7 | 4,790.35 | 22.71 | +1.4 | +36.65 | 0 | 0 |
| 2025/09/18 | 125 | +2.5 | +2.04 | 1,349 | 16,788.81 | 295 | 21.86 | 3,658.25 | 21.79 | 3,672.15 | 21.87 | +13.9 | +471.19 | 0 | 0 |
| 2025/09/17 | 122.5 | -0.5 | -0.41 | 2,169 | 26,978.84 | 795 | 36.65 | 9,892 | 36.67 | 9,922.7 | 36.78 | +30.7 | +386.16 | 6 | 0.28 |
| 2025/09/16 | 123 | +0 | +0 | 888 | 10,897.66 | 234 | 26.36 | 2,874 | 26.37 | 2,874.45 | 26.38 | +0.45 | +19.23 | 0 | 0 |
| 2025/09/15 | 123 | -1.5 | -1.2 | 1,262 | 15,625.43 | 518 | 41.04 | 6,413.65 | 41.05 | 6,421.8 | 41.1 | +8.15 | +157.34 | 0 | 0 |
| 2025/09/12 | 124.5 | +1 | +0.81 | 1,040 | 12,942.86 | 233 | 22.4 | 2,898.5 | 22.39 | 2,901.95 | 22.42 | +3.45 | +148.07 | 0 | 0 |
| 2025/09/11 | 123.5 | -3.5 | -2.76 | 1,905 | 23,869.4 | 489 | 25.66 | 6,139.5 | 25.72 | 6,134.45 | 25.7 | -5.05 | -103.27 | 0 | 0 |
| 2025/09/10 | 127 | -0.5 | -0.39 | 3,878 | 49,727.74 | 1,680 | 43.32 | 21,576.75 | 43.39 | 21,575.15 | 43.39 | -1.6 | -9.52 | 4 | 0.1 |
| 2025/09/09 | 127.5 | +3 | +2.41 | 3,113 | 39,575.27 | 990 | 31.8 | 12,570.55 | 31.76 | 12,576.5 | 31.78 | +5.95 | +60.1 | 0 | 0 |
| 2025/09/08 | 124.5 | +1.5 | +1.22 | 3,023 | 38,204.85 | 1,345 | 44.49 | 17,032.05 | 44.58 | 16,981.45 | 44.45 | -50.6 | -376.21 | 2 | 0.07 |
| 2025/09/05 | 123 | +1.5 | +1.23 | 960 | 11,783.34 | 280 | 29.18 | 3,439 | 29.19 | 3,439.25 | 29.19 | +0.25 | +8.93 | 0 | 0 |
| 2025/09/04 | 121.5 | +2 | +1.67 | 1,053 | 12,773.28 | 296 | 28.12 | 3,587.95 | 28.09 | 3,599.25 | 28.18 | +11.3 | +381.76 | 1 | 0.09 |
| 2025/09/03 | 119.5 | +0.5 | +0.42 | 607 | 7,264.66 | 149 | 24.53 | 1,782 | 24.53 | 1,783.15 | 24.55 | +1.15 | +77.18 | 0 | 0 |
| 2025/09/02 | 119 | -2.5 | -2.06 | 1,613 | 19,350.68 | 513 | 31.81 | 6,184.45 | 31.96 | 6,171.2 | 31.89 | -13.25 | -258.28 | 0 | 0 |
| 2025/09/01 | 121.5 | -2 | -1.62 | 1,515 | 18,465.73 | 296 | 19.54 | 3,606.75 | 19.53 | 3,624.1 | 19.63 | +17.35 | +586.15 | 1 | 0.07 |
| 2025/08/29 | 123.5 | -3 | -2.37 | 2,031 | 25,393.53 | 517 | 25.46 | 6,482.4 | 25.53 | 6,475.8 | 25.5 | -6.6 | -127.66 | 0 | 0 |
| 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 |
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。
