2009
32.6
TWD-1.40 (-4.12%)
2026.11.06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(2026/04/24) 當沖狀況。整體成交張數為222張，佔整體市場成交張數的13.68%。當日現股當沖之總損益為-1.17萬元、每張平均損益則為-53元。
開盤價
31
收盤價
32.6
當日範圍
31 - 33.1
成交張數
1,843
開盤價(昨)
35.4
收盤價(昨)
34
昨日範圍
34 - 35.7
成交張數(昨)
1,140
成交金額
5946.94萬
成交金額(昨)
3948.95萬
52週範圍
32.6 - 54.9
發行股數
4億
市值
117億
現股當沖－歷史逐日資訊
開盤價
31
收盤價
32.6
成交張數
1,843
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(%) | ||||||
| 2026/04/24 | 38 | -0.35 | -0.91 | 1,622 | 6,159.82 | 222 | 13.68 | 843.58 | 13.69 | 842.41 | 13.68 | -1.17 | -52.7 | -- | -- |
| 2026/04/23 | 38.35 | -1.15 | -2.91 | 2,963 | 11,475.38 | 545 | 18.39 | 2,139.07 | 18.64 | 2,109.34 | 18.38 | -29.73 | -545.41 | -- | -- |
| 2026/04/22 | 39.5 | -0.3 | -0.75 | 2,116 | 8,371.05 | 116 | 5.48 | 461.06 | 5.51 | 458.75 | 5.48 | -2.31 | -198.71 | -- | -- |
| 2026/04/21 | 39.8 | +0.1 | +0.25 | 1,225 | 4,877.46 | 105 | 8.57 | 418.12 | 8.57 | 418.36 | 8.58 | +0.23 | +21.9 | -- | -- |
| 2026/04/20 | 39.7 | -0.8 | -1.98 | 2,734 | 10,908.67 | 323 | 11.82 | 1,294.5 | 11.87 | 1,288.32 | 11.81 | -6.18 | -191.49 | -- | -- |
| 2026/04/17 | 40.5 | -0.75 | -1.82 | 1,890 | 7,644.05 | 380 | 20.11 | 1,540.58 | 20.15 | 1,540.41 | 20.15 | -0.17 | -4.34 | -- | -- |
| 2026/04/16 | 41.25 | +0.35 | +0.86 | 1,327 | 5,459.66 | 297 | 22.39 | 1,220.67 | 22.36 | 1,223.72 | 22.41 | +3.04 | +102.53 | -- | -- |
| 2026/04/15 | 40.9 | -0.75 | -1.8 | 2,423 | 10,099.69 | 830 | 34.26 | 3,478.79 | 34.44 | 3,465.64 | 34.31 | -13.14 | -158.37 | -- | -- |
| 2026/04/14 | 41.65 | +0.55 | +1.34 | 3,118 | 13,145.07 | 1,140 | 36.56 | 4,807.36 | 36.57 | 4,805.28 | 36.56 | -2.08 | -18.25 | -- | -- |
| 2026/04/13 | 41.1 | +0.6 | +1.48 | 2,024 | 8,286.32 | 506 | 25 | 2,070.11 | 24.98 | 2,070.37 | 24.99 | +0.27 | +5.24 | -- | -- |
| 2026/04/10 | 40.5 | +0.6 | +1.5 | 1,151 | 4,659.65 | 262 | 22.77 | 1,060.74 | 22.76 | 1,060.93 | 22.77 | +0.19 | +7.25 | -- | -- |
| 2026/04/09 | 39.9 | -0.7 | -1.72 | 1,545 | 6,178.09 | 332 | 21.49 | 1,331 | 21.54 | 1,331.62 | 21.55 | +0.62 | +18.67 | -- | -- |
| 2026/04/08 | 40.6 | +0.9 | +2.27 | 1,324 | 5,373.96 | 309 | 23.35 | 1,251.94 | 23.3 | 1,254.96 | 23.35 | +3.02 | +97.9 | -- | -- |
| 2026/04/07 | 39.7 | -0.25 | -0.63 | 829 | 3,309.45 | 162 | 19.54 | 647.71 | 19.57 | 647.28 | 19.56 | -0.42 | -25.93 | -- | -- |
| 2026/04/02 | 39.95 | -0.9 | -2.2 | 1,391 | 5,599 | 311 | 22.35 | 1,254.27 | 22.4 | 1,256.57 | 22.44 | +2.3 | +73.95 | -- | -- |
| 2026/04/01 | 40.85 | +1.15 | +2.9 | 1,365 | 5,579.27 | 313 | 22.93 | 1,274.47 | 22.84 | 1,278.15 | 22.91 | +3.69 | +117.73 | -- | -- |
| 2026/03/31 | 39.7 | -0.45 | -1.12 | 1,391 | 5,563.51 | 540 | 38.83 | 2,166.7 | 38.94 | 2,165.09 | 38.92 | -1.61 | -29.91 | -- | -- |
| 2026/03/30 | 40.15 | -0.35 | -0.86 | 1,128 | 4,538.85 | 438 | 38.83 | 1,757.87 | 38.73 | 1,765.97 | 38.91 | +8.11 | +185.16 | -- | -- |
| 2026/03/27 | 40.5 | +0.15 | +0.37 | 1,201 | 4,829.03 | 374 | 31.15 | 1,501.43 | 31.09 | 1,509.38 | 31.26 | +7.95 | +212.43 | -- | -- |
| 2026/03/26 | 40.35 | -0.6 | -1.47 | 1,081 | 4,406.7 | 304 | 28.13 | 1,242.62 | 28.2 | 1,240.39 | 28.15 | -2.23 | -73.19 | -- | -- |
| 2026/03/25 | 40.95 | +0.65 | +1.61 | 977 | 3,999.61 | 267 | 27.34 | 1,093.17 | 27.33 | 1,093.38 | 27.34 | +0.2 | +7.68 | -- | -- |
| 2026/03/24 | 40.3 | -0.15 | -0.37 | 1,612 | 6,522.94 | 574 | 35.61 | 2,321.71 | 35.59 | 2,329.34 | 35.71 | +7.62 | +132.84 | -- | -- |
| 2026/03/23 | 40.45 | -1.4 | -3.35 | 1,861 | 7,547.18 | 632 | 33.95 | 2,562.07 | 33.95 | 2,565.7 | 34 | +3.62 | +57.28 | -- | -- |
| 2026/03/20 | 41.85 | +0.3 | +0.72 | 1,909 | 7,987.53 | 636 | 33.32 | 2,662.41 | 33.33 | 2,663.06 | 33.34 | +0.66 | +10.3 | -- | -- |
| 2026/03/19 | 41.55 | -1.6 | -3.71 | 2,693 | 11,251.58 | 247 | 9.17 | 1,032.13 | 9.17 | 1,033.33 | 9.18 | +1.2 | +48.38 | -- | -- |
| 2026/03/18 | 43.15 | -0.1 | -0.23 | 1,720 | 7,447.23 | 619 | 36 | 2,682.03 | 36.01 | 2,685.78 | 36.06 | +3.75 | +60.58 | -- | -- |
| 2026/03/17 | 43.25 | +1.2 | +2.85 | 2,153 | 9,337.27 | 634 | 29.45 | 2,745.61 | 29.4 | 2,750.16 | 29.45 | +4.55 | +71.77 | -- | -- |
| 2026/03/16 | 42.05 | -0.4 | -0.94 | 1,446 | 6,081.6 | 347 | 24 | 1,461.55 | 24.03 | 1,459.84 | 24 | -1.71 | -49.28 | -- | -- |
| 2026/03/13 | 42.45 | -0.8 | -1.85 | 1,438 | 6,116.67 | 376 | 26.14 | 1,599.11 | 26.14 | 1,601.16 | 26.18 | +2.05 | +54.52 | -- | -- |
| 2026/03/12 | 43.25 | -1 | -2.26 | 1,309 | 5,682.66 | 378 | 28.88 | 1,642.91 | 28.91 | 1,644.95 | 28.95 | +2.04 | +53.97 | -- | -- |
| 2026/03/11 | 44.25 | +1.3 | +3.03 | 1,669 | 7,346.28 | 258 | 15.46 | 1,131.32 | 15.4 | 1,136.01 | 15.46 | +4.69 | +181.78 | -- | -- |
| 2026/03/10 | 42.95 | +1.55 | +3.74 | 1,794 | 7,700.67 | 602 | 33.56 | 2,578.91 | 33.49 | 2,586.39 | 33.59 | +7.48 | +124.25 | -- | -- |
| 2026/03/09 | 41.4 | -1.6 | -3.72 | 2,398 | 9,735.89 | 859 | 35.82 | 3,484.7 | 35.79 | 3,496.74 | 35.92 | +12.04 | +140.22 | -- | -- |
| 2026/03/06 | 43 | -0.25 | -0.58 | 1,235 | 5,306.01 | 368 | 29.79 | 1,575.48 | 29.69 | 1,581.82 | 29.81 | +6.33 | +172.01 | -- | -- |
| 2026/03/05 | 43.25 | +1.15 | +2.73 | 1,793 | 7,765.12 | 489 | 27.28 | 2,114.76 | 27.23 | 2,118.96 | 27.29 | +4.2 | +85.79 | -- | -- |
| 2026/03/04 | 42.1 | -3 | -6.65 | 3,533 | 15,069.76 | 1,052 | 29.77 | 4,487.86 | 29.78 | 4,512.33 | 29.94 | +24.47 | +232.6 | -- | -- |
| 2026/03/03 | 45.1 | -1.4 | -3.01 | 2,805 | 12,786.01 | 922 | 32.87 | 4,207.98 | 32.91 | 4,216.18 | 32.97 | +8.2 | +88.94 | -- | -- |
| 2026/03/02 | 46.5 | +0 | +0 | 3,463 | 16,111.94 | 1,184 | 34.19 | 5,503.06 | 34.16 | 5,521.03 | 34.27 | +17.98 | +151.82 | -- | -- |
| 2026/02/26 | 46.5 | +0.15 | +0.32 | 2,718 | 12,634.85 | 667 | 24.54 | 3,102.64 | 24.56 | 3,107.07 | 24.59 | +4.43 | +66.42 | -- | -- |
| 2026/02/25 | 46.35 | -0.2 | -0.43 | 2,647 | 12,330.46 | 557 | 21.04 | 2,591.74 | 21.02 | 2,603.5 | 21.11 | +11.76 | +211.04 | -- | -- |
| 2026/02/24 | 46.55 | +0.55 | +1.2 | 3,731 | 17,365.52 | 958 | 25.68 | 4,454.86 | 25.65 | 4,458.14 | 25.67 | +3.27 | +34.13 | -- | -- |
| 2026/02/23 | 46 | +1.3 | +2.91 | 4,135 | 18,874.41 | 890 | 21.53 | 4,037.18 | 21.39 | 4,058.59 | 21.5 | +21.41 | +240.56 | -- | -- |
| 2026/02/11 | 44.7 | +0.75 | +1.71 | 2,230 | 9,845.84 | 460 | 20.63 | 2,019.91 | 20.52 | 2,029.91 | 20.62 | +10.01 | +217.5 | -- | -- |
| 2026/02/10 | 43.95 | +0.75 | +1.74 | 2,193 | 9,613.67 | 568 | 25.9 | 2,488.34 | 25.88 | 2,488.72 | 25.89 | +0.38 | +6.6 | -- | -- |
| 2026/02/09 | 43.2 | +0.75 | +1.77 | 2,351 | 10,135.64 | 813 | 34.58 | 3,505.93 | 34.59 | 3,504.24 | 34.57 | -1.69 | -20.73 | -- | -- |
| 2026/02/06 | 42.45 | -2.05 | -4.61 | 5,713 | 24,337.44 | 1,957 | 34.25 | 8,349 | 34.31 | 8,355.44 | 34.33 | +6.45 | +32.93 | -- | -- |
| 2026/02/05 | 44.5 | -2.2 | -4.71 | 6,575 | 29,692.85 | 1,446 | 21.99 | 6,547.44 | 22.05 | 6,568.1 | 22.12 | +20.66 | +142.88 | -- | -- |
| 2026/02/04 | 46.7 | +1.55 | +3.43 | 9,826 | 45,804.58 | 4,756 | 48.4 | 22,158.06 | 48.38 | 22,179.78 | 48.42 | +21.71 | +45.66 | -- | -- |
| 2026/02/03 | 45.15 | -0.05 | -0.11 | 9,507 | 43,236.75 | 4,204 | 44.22 | 19,121.1 | 44.22 | 19,135.99 | 44.26 | +14.88 | +35.39 | -- | -- |
| 2026/02/02 | 45.2 | -4.9 | -9.78 | 16,912 | 77,503.38 | 4,863 | 28.75 | 22,482.17 | 29.01 | 22,342.74 | 28.83 | -139.43 | -286.72 | -- | -- |
| 2026/01/30 | 50.1 | -4.8 | -8.74 | 46,405 | 246,985.47 | 25,990 | 56.01 | 139,053.84 | 56.3 | 138,483.97 | 56.07 | -569.87 | -219.27 | -- | -- |
| 2026/01/29 | 54.9 | +2.9 | +5.58 | 37,312 | 201,868.7 | 19,409 | 52.02 | 104,233.09 | 51.63 | 105,238.79 | 52.13 | +1,005.7 | +518.16 | -- | -- |
| 2026/01/28 | 52 | +1.9 | +3.79 | 15,083 | 78,082.9 | 4,851 | 32.16 | 25,017.4 | 32.04 | 25,137.83 | 32.19 | +120.43 | +248.26 | -- | -- |
| 2026/01/27 | 50.1 | -1.4 | -2.72 | 7,862 | 39,585.77 | 3,138 | 39.91 | 15,808.18 | 39.93 | 15,840.92 | 40.02 | +32.74 | +104.33 | -- | -- |
| 2026/01/26 | 51.5 | +2.6 | +5.32 | 18,119 | 93,339.79 | 6,028 | 33.27 | 30,983 | 33.19 | 31,048.99 | 33.26 | +65.99 | +109.47 | -- | -- |
| 2026/01/23 | 48.9 | +0.55 | +1.14 | 3,738 | 18,290.84 | 1,135 | 30.37 | 5,550.6 | 30.35 | 5,553.45 | 30.36 | +2.85 | +25.07 | -- | -- |
| 2026/01/22 | 48.35 | -1.3 | -2.62 | 7,977 | 38,876.81 | 1,958 | 24.55 | 9,571.05 | 24.62 | 9,573.28 | 24.62 | +2.23 | +11.39 | -- | -- |
| 2026/01/21 | 49.65 | -0.55 | -1.1 | 3,683 | 18,275.02 | 1,115 | 30.27 | 5,533.93 | 30.28 | 5,535.82 | 30.29 | +1.89 | +16.95 | -- | -- |
| 2026/01/20 | 50.2 | -0.2 | -0.4 | 4,540 | 22,663.45 | 1,448 | 31.9 | 7,228.92 | 31.9 | 7,234.36 | 31.92 | +5.44 | +37.57 | -- | -- |
| 2026/01/19 | 50.4 | +1.1 | +2.23 | 7,427 | 36,982.66 | 2,324 | 31.29 | 11,500 | 31.1 | 11,545.89 | 31.22 | +45.89 | +197.46 | -- | -- |
| 2026/01/16 | 49.3 | -0.9 | -1.79 | 6,997 | 34,722.81 | 1,992 | 28.47 | 9,888.48 | 28.48 | 9,914.43 | 28.55 | +25.95 | +130.3 | -- | -- |
| 2026/01/15 | 50.2 | -0.7 | -1.38 | 9,202 | 46,602.54 | 3,391 | 36.85 | 17,206.91 | 36.92 | 17,192.26 | 36.89 | -14.65 | -43.2 | -- | -- |
| 2026/01/14 | 50.9 | +0.5 | +0.99 | 12,813 | 65,001.48 | 5,105 | 39.84 | 25,781.24 | 39.66 | 25,896.83 | 39.84 | +115.6 | +226.44 | -- | -- |
| 2026/01/13 | 50.4 | +0.5 | +1 | 19,789 | 98,893.74 | 11,519 | 58.21 | 57,557.32 | 58.2 | 57,552.14 | 58.2 | -5.19 | -4.51 | -- | -- |
| 2026/01/12 | 49.9 | +2.2 | +4.61 | 11,290 | 55,555.83 | 4,203 | 37.23 | 20,609.56 | 37.1 | 20,698.42 | 37.26 | +88.86 | +211.41 | -- | -- |
| 2026/01/09 | 47.7 | -0.45 | -0.93 | 6,304 | 29,876.19 | 2,497 | 39.61 | 11,817.9 | 39.56 | 11,869.4 | 39.73 | +51.51 | +206.27 | -- | -- |
| 2026/01/08 | 48.15 | -3.05 | -5.96 | 15,202 | 73,863.04 | 4,467 | 29.39 | 21,743.54 | 29.44 | 21,761.94 | 29.46 | +18.39 | +41.18 | -- | -- |
| 2026/01/07 | 51.2 | +0.9 | +1.79 | 18,018 | 92,410.39 | 8,663 | 48.08 | 44,398.36 | 48.04 | 44,447.91 | 48.1 | +49.55 | +57.2 | -- | -- |
| 2026/01/06 | 50.3 | +1.55 | +3.18 | 20,565 | 103,889.05 | 10,010 | 48.67 | 50,527.64 | 48.64 | 50,485.53 | 48.6 | -42.12 | -42.08 | -- | -- |
| 2026/01/05 | 48.75 | +0.15 | +0.31 | 12,831 | 63,015.21 | 6,084 | 47.42 | 29,839.68 | 47.35 | 29,849.6 | 47.37 | +9.92 | +16.31 | -- | -- |
| 2026/01/02 | 48.6 | +0.35 | +0.73 | 9,637 | 46,865.82 | 4,495 | 46.64 | 21,862.58 | 46.65 | 21,876.86 | 46.68 | +14.28 | +31.77 | -- | -- |
| 2025/12/31 | 48.25 | -1.35 | -2.72 | 26,710 | 131,777.9 | 12,913 | 48.35 | 63,777.25 | 48.4 | 63,740.74 | 48.37 | -36.51 | -28.27 | -- | -- |
| 2025/12/30 | 49.6 | -4.8 | -8.82 | 39,457 | 196,601.39 | 17,020 | 43.14 | 84,814.9 | 43.14 | 84,944.56 | 43.21 | +129.66 | +76.18 | -- | -- |
| 2025/12/29 | 54.4 | +4.9 | +9.9 | 14,932 | 80,298.66 | 4,042 | 27.07 | 21,578.46 | 26.87 | 21,714.26 | 27.04 | +135.8 | +335.97 | -- | -- |
| 2025/12/26 | 49.5 | +4.5 | +10 | 36,375 | 178,289.97 | 13,511 | 37.14 | 65,789.46 | 36.9 | 66,307.74 | 37.19 | +518.27 | +383.59 | -- | -- |
| 2025/12/19 | 43.2 | +0.3 | +0.7 | 1,854 | 8,021.86 | 718 | 38.72 | 3,102.18 | 38.67 | 3,107.34 | 38.74 | +5.16 | +71.8 | -- | -- |
| 2025/12/18 | 42.9 | -0.45 | -1.04 | 2,515 | 10,880.38 | 1,053 | 41.87 | 4,564.44 | 41.95 | 4,564.69 | 41.95 | +0.25 | +2.37 | -- | -- |
| 2025/12/17 | 43.35 | +0.5 | +1.17 | 2,099 | 9,062.48 | 714 | 34.02 | 3,076.01 | 33.94 | 3,081.68 | 34 | +5.67 | +79.34 | -- | -- |
| 2025/12/16 | 42.85 | -1 | -2.28 | 5,819 | 25,079.48 | 2,468 | 42.41 | 10,658.33 | 42.5 | 10,694.8 | 42.64 | +36.47 | +147.75 | -- | -- |
| 2025/12/15 | 43.85 | -0.9 | -2.01 | 4,854 | 21,372.18 | 2,077 | 42.79 | 9,151.94 | 42.82 | 9,160.09 | 42.86 | +8.14 | +39.22 | -- | -- |
| 2025/11/26 | 39.55 | +0.6 | +1.54 | 1,823 | 7,317.44 | 730 | 39.18 | 2,863.39 | 39.13 | 2,860.86 | 39.1 | -2.52 | -34.59 | -- | -- |
| 2025/11/25 | 38.95 | +0.95 | +2.5 | 1,632 | 6,295.2 | 510 | 31.25 | 1,963.52 | 31.19 | 1,969.39 | 31.28 | +5.88 | +115.29 | -- | -- |
| 2025/11/24 | 38 | +0.75 | +2.01 | 1,025 | 3,887.37 | 320 | 31.23 | 1,213.98 | 31.23 | 1,213.57 | 31.22 | -0.41 | -12.97 | -- | -- |
| 2025/11/21 | 37.25 | -1.25 | -3.25 | 1,645 | 6,178.46 | 450 | 27.36 | 1,695.69 | 27.45 | 1,692.48 | 27.39 | -3.21 | -71.44 | -- | -- |
| 2025/11/20 | 38.5 | +1.1 | +2.94 | 1,470 | 5,653.64 | 553 | 37.62 | 2,125.66 | 37.6 | 2,127.44 | 37.63 | +1.77 | +32.1 | -- | -- |
| 2025/11/19 | 37.4 | -0.85 | -2.22 | 2,085 | 7,875.45 | 716 | 34.34 | 2,708.98 | 34.4 | 2,713.75 | 34.46 | +4.77 | +66.62 | -- | -- |
| 2025/11/18 | 38.25 | -0.9 | -2.3 | 2,644 | 10,244.15 | 925 | 34.98 | 3,578.76 | 34.93 | 3,599.26 | 35.13 | +20.5 | +221.57 | -- | -- |
| 2025/11/17 | 39.15 | -2.75 | -6.56 | 5,513 | 22,168.61 | 1,476 | 26.77 | 6,002.84 | 27.08 | 5,991.93 | 27.03 | -10.91 | -73.92 | -- | -- |
| 2025/11/14 | 41.9 | -0.9 | -2.1 | 3,067 | 12,932.79 | 961 | 31.33 | 4,048.24 | 31.3 | 4,057.93 | 31.38 | +9.7 | +100.94 | -- | -- |
| 2025/11/13 | 42.8 | +1.85 | +4.52 | 7,223 | 30,613.02 | 2,193 | 30.36 | 9,253.87 | 30.23 | 9,306.6 | 30.4 | +52.73 | +240.45 | -- | -- |
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。
