2892
27.75
TWD-1.25 (-4.31%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為4,568張，佔整體市場成交張數的23.81%。當日現股當沖之總損益為+8.81萬元、每張平均損益則為+19元。
開盤價
28.1
收盤價
27.75
當日範圍
27.55 - 28.4
成交張數
175,497
開盤價(昨)
28.75
收盤價(昨)
29
昨日範圍
28.7 - 29.45
成交張數(昨)
28,480
成交金額
48.74億
成交金額(昨)
8.31億
52週範圍
26.65 - 30.75
發行股數
144億
市值
3990億
現股當沖－歷史逐日資訊
開盤價
28.1
收盤價
27.75
成交張數
175,497
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 | 28.3 | +0.15 | +0.53 | 19,189 | 54,346.44 | 4,568 | 23.81 | 12,938.79 | 23.81 | 12,947.6 | 23.82 | +8.81 | +19.29 | 0 | 0 |
| 2026/04/23 | 28.15 | -0.5 | -1.75 | 41,433 | 117,346.74 | 5,940 | 14.34 | 16,835.89 | 14.35 | 16,856.03 | 14.36 | +20.14 | +33.9 | 5 | 0.01 |
| 2026/04/22 | 28.65 | -0.15 | -0.52 | 17,889 | 51,343.57 | 2,471 | 13.81 | 7,089.66 | 13.81 | 7,095.87 | 13.82 | +6.21 | +25.11 | 0 | 0 |
| 2026/04/21 | 28.8 | -0.1 | -0.35 | 15,385 | 44,400.54 | 3,400 | 22.1 | 9,809.52 | 22.09 | 9,812.38 | 22.1 | +2.85 | +8.4 | 0 | 0 |
| 2026/04/20 | 28.9 | +0.1 | +0.35 | 20,030 | 57,743.24 | 3,323 | 16.59 | 9,582.48 | 16.59 | 9,588.24 | 16.6 | +5.76 | +17.35 | 0 | 0 |
| 2026/04/17 | 28.8 | +0 | +0 | 13,534 | 38,890.57 | 2,332 | 17.23 | 6,698.39 | 17.22 | 6,708.1 | 17.25 | +9.71 | +41.62 | 0 | 0 |
| 2026/04/16 | 28.8 | -0.05 | -0.17 | 12,387 | 35,762.22 | 2,399 | 19.37 | 6,934.12 | 19.39 | 6,922.72 | 19.36 | -11.4 | -47.54 | 0 | 0 |
| 2026/04/15 | 28.85 | +0.25 | +0.87 | 20,595 | 59,345.71 | 2,429 | 11.79 | 7,002.73 | 11.8 | 7,002.96 | 11.8 | +0.23 | +0.95 | 0 | 0 |
| 2026/04/14 | 28.6 | +0.15 | +0.53 | 13,343 | 38,181.18 | 1,930 | 14.46 | 5,522.45 | 14.46 | 5,523.94 | 14.47 | +1.5 | +7.75 | 0 | 0 |
| 2026/04/13 | 28.45 | -0.15 | -0.52 | 13,297 | 37,883.4 | 1,396 | 10.5 | 3,983.18 | 10.51 | 3,979.39 | 10.5 | -3.79 | -27.18 | 0 | 0 |
| 2026/04/10 | 28.6 | -0.5 | -1.72 | 24,308 | 69,904.44 | 3,385 | 13.93 | 9,747.58 | 13.94 | 9,778.58 | 13.99 | +31 | +91.58 | 0 | 0 |
| 2026/04/09 | 29.1 | +0.3 | +1.04 | 20,406 | 59,053.66 | 3,312 | 16.23 | 9,550.74 | 16.17 | 9,592.78 | 16.24 | +42.05 | +126.96 | 1 | 0 |
| 2026/04/08 | 28.8 | +0.2 | +0.7 | 16,267 | 46,776.01 | 3,130 | 19.24 | 8,998.94 | 19.24 | 9,009.09 | 19.26 | +10.15 | +32.43 | 0 | 0 |
| 2026/04/07 | 28.6 | +0.2 | +0.7 | 8,517 | 24,275.22 | 2,001 | 23.49 | 5,701.24 | 23.49 | 5,702.55 | 23.49 | +1.31 | +6.55 | 0 | 0 |
| 2026/04/02 | 28.4 | -0.05 | -0.18 | 17,820 | 50,650.65 | 4,937 | 27.7 | 14,031.58 | 27.7 | 14,045.23 | 27.73 | +13.64 | +27.64 | 0 | 0 |
| 2026/04/01 | 28.45 | +0.25 | +0.89 | 21,110 | 60,033.94 | 3,160 | 14.97 | 8,973.4 | 14.95 | 8,996.89 | 14.99 | +23.49 | +74.34 | 0 | 0 |
| 2026/03/31 | 28.2 | +0.05 | +0.18 | 24,423 | 68,880.77 | 4,023 | 16.47 | 11,336.28 | 16.46 | 11,350.08 | 16.48 | +13.79 | +34.28 | 0 | 0 |
| 2026/03/30 | 28.15 | -0.3 | -1.05 | 22,359 | 63,052.08 | 5,578 | 24.95 | 15,717.24 | 24.93 | 15,745.21 | 24.97 | +27.98 | +50.15 | 0 | 0 |
| 2026/03/27 | 28.45 | -0.2 | -0.7 | 16,953 | 48,068.11 | 4,299 | 25.36 | 12,194.6 | 25.37 | 12,215.07 | 25.41 | +20.47 | +47.62 | 0 | 0 |
| 2026/03/26 | 28.65 | -0.05 | -0.17 | 15,914 | 45,608.58 | 3,842 | 24.14 | 11,001.7 | 24.12 | 11,024.78 | 24.17 | +23.08 | +60.07 | 0 | 0 |
| 2026/03/25 | 28.7 | +0.15 | +0.53 | 25,829 | 73,880.94 | 7,401 | 28.65 | 21,145.97 | 28.62 | 21,238.84 | 28.75 | +92.87 | +125.48 | 0 | 0 |
| 2026/03/24 | 28.55 | +0.45 | +1.6 | 20,341 | 57,871.8 | 3,007 | 14.78 | 8,528.5 | 14.74 | 8,561.65 | 14.79 | +33.15 | +110.24 | 0 | 0 |
| 2026/03/23 | 28.1 | -0.65 | -2.26 | 24,513 | 69,025.88 | 6,116 | 24.95 | 17,215.66 | 24.94 | 17,240.49 | 24.98 | +24.82 | +40.59 | 0 | 0 |
| 2026/03/20 | 28.75 | +0.15 | +0.52 | 27,126 | 77,672.02 | 6,492 | 23.93 | 18,547.39 | 23.88 | 18,633.69 | 23.99 | +86.3 | +132.93 | 0 | 0 |
| 2026/03/19 | 28.6 | -0.35 | -1.21 | 28,726 | 82,009.3 | 5,112 | 17.8 | 14,586.84 | 17.79 | 14,619.41 | 17.83 | +32.56 | +63.7 | 0 | 0 |
| 2026/03/18 | 28.95 | -0.15 | -0.52 | 28,004 | 80,969.97 | 4,274 | 15.26 | 12,376.88 | 15.29 | 12,390 | 15.3 | +13.12 | +30.7 | 0 | 0 |
| 2026/03/17 | 29.1 | +0.25 | +0.87 | 18,782 | 54,425.41 | 3,601 | 19.17 | 10,428.26 | 19.16 | 10,458.27 | 19.22 | +30.02 | +83.35 | 0 | 0 |
| 2026/03/16 | 28.85 | -0.05 | -0.17 | 15,465 | 44,657.83 | 3,622 | 23.42 | 10,461.3 | 23.43 | 10,469.37 | 23.44 | +8.07 | +22.28 | 0 | 0 |
| 2026/03/13 | 28.9 | +0.05 | +0.17 | 19,913 | 57,506.55 | 5,655 | 28.4 | 16,317.61 | 28.38 | 16,347.02 | 28.43 | +29.41 | +52.02 | 0 | 0 |
| 2026/03/12 | 28.85 | -0.3 | -1.03 | 17,756 | 51,093.86 | 3,495 | 19.68 | 10,064.31 | 19.7 | 10,067.5 | 19.7 | +3.19 | +9.14 | 0 | 0 |
| 2026/03/11 | 29.15 | +0.15 | +0.52 | 15,441 | 44,923.26 | 4,193 | 27.15 | 12,215.62 | 27.19 | 12,219.59 | 27.2 | +3.98 | +9.48 | 0 | 0 |
| 2026/03/10 | 29 | -0.1 | -0.34 | 17,469 | 50,611.65 | 2,915 | 16.69 | 8,458.29 | 16.71 | 8,468.78 | 16.73 | +10.49 | +36 | 0 | 0 |
| 2026/03/09 | 29.1 | -0.3 | -1.02 | 29,543 | 84,813.7 | 9,235 | 31.26 | 26,418.96 | 31.15 | 26,513.38 | 31.26 | +94.42 | +102.25 | 0 | 0 |
| 2026/03/06 | 29.4 | +0.35 | +1.2 | 22,215 | 64,854.54 | 5,913 | 26.62 | 17,217.74 | 26.55 | 17,249.67 | 26.6 | +31.93 | +53.99 | 0 | 0 |
| 2026/03/05 | 29.05 | +0.45 | +1.57 | 17,769 | 51,544.93 | 3,733 | 21.01 | 10,823.53 | 21 | 10,846.59 | 21.04 | +23.07 | +61.79 | 0 | 0 |
| 2026/03/04 | 28.6 | -1.1 | -3.7 | 38,329 | 110,269.64 | 9,309 | 24.29 | 26,753.6 | 24.26 | 26,964.85 | 24.45 | +211.25 | +226.94 | 0 | 0 |
| 2026/03/03 | 29.7 | +0.1 | +0.34 | 22,000 | 65,250.46 | 4,108 | 18.67 | 12,170.86 | 18.65 | 12,183.8 | 18.67 | +12.94 | +31.49 | 0 | 0 |
| 2026/03/02 | 29.6 | -0.3 | -1 | 20,735 | 61,408.82 | 4,786 | 23.08 | 14,169.09 | 23.07 | 14,190.31 | 23.11 | +21.21 | +44.32 | 0 | 0 |
| 2026/02/26 | 29.9 | +0 | +0 | 69,540 | 207,784.25 | 3,690 | 5.31 | 11,010.77 | 5.3 | 11,022.5 | 5.3 | +11.73 | +31.79 | 0 | 0 |
| 2026/02/25 | 29.9 | -0.1 | -0.33 | 29,033 | 86,737.41 | 4,291 | 14.78 | 12,824.56 | 14.79 | 12,832.44 | 14.79 | +7.88 | +18.36 | 0 | 0 |
| 2026/02/24 | 30 | +0.1 | +0.33 | 34,847 | 104,146.61 | 6,369 | 18.28 | 19,028.44 | 18.27 | 19,054.93 | 18.3 | +26.48 | +41.58 | 1 | 0 |
| 2026/02/23 | 29.9 | +0.45 | +1.53 | 44,325 | 132,175.31 | 8,288 | 18.7 | 24,666.14 | 18.66 | 24,729.96 | 18.71 | +63.81 | +77 | 0 | 0 |
| 2026/02/11 | 29.45 | +0.2 | +0.68 | 22,719 | 66,798.52 | 3,931 | 17.3 | 11,547.64 | 17.29 | 11,568.76 | 17.32 | +21.12 | +53.74 | 0 | 0 |
| 2026/02/10 | 29.25 | +0.25 | +0.86 | 16,974 | 49,427.36 | 4,530 | 26.69 | 13,172.85 | 26.65 | 13,211.23 | 26.73 | +38.38 | +84.71 | 0 | 0 |
| 2026/02/09 | 29 | -0.15 | -0.51 | 18,568 | 54,058.17 | 2,537 | 13.66 | 7,389.9 | 13.67 | 7,399.9 | 13.69 | +10.01 | +39.46 | 2 | 0.01 |
| 2026/02/06 | 29.15 | -0.05 | -0.17 | 12,149 | 35,256.02 | 2,279 | 18.76 | 6,608.23 | 18.74 | 6,616.21 | 18.77 | +7.99 | +35.04 | 0 | 0 |
| 2026/02/05 | 29.2 | +0.3 | +1.04 | 15,281 | 44,564.52 | 2,381 | 15.58 | 6,921.65 | 15.53 | 6,933.97 | 15.56 | +12.31 | +51.72 | 0 | 0 |
| 2026/02/04 | 28.9 | -0.05 | -0.17 | 15,427 | 44,700.34 | 2,948 | 19.11 | 8,536.25 | 19.1 | 8,559.15 | 19.15 | +22.9 | +77.68 | 0 | 0 |
| 2026/02/03 | 28.95 | +0.3 | +1.05 | 11,002 | 31,812.54 | 1,400 | 12.73 | 4,046.88 | 12.72 | 4,050.09 | 12.73 | +3.21 | +22.93 | 0 | 0 |
| 2026/02/02 | 28.65 | -0.15 | -0.52 | 18,315 | 52,371.96 | 3,818 | 20.85 | 10,914.01 | 20.84 | 10,963.99 | 20.93 | +49.98 | +130.89 | 0 | 0 |
| 2026/01/30 | 28.8 | -0.35 | -1.2 | 34,123 | 98,255.57 | 2,063 | 6.05 | 5,942.99 | 6.05 | 5,958.8 | 6.06 | +15.8 | +76.61 | 6 | 0.02 |
| 2026/01/29 | 29.15 | +0.1 | +0.34 | 17,053 | 49,708.83 | 2,389 | 14.01 | 6,963.58 | 14.01 | 6,966.65 | 14.01 | +3.08 | +12.87 | 2 | 0.01 |
| 2026/01/28 | 29.05 | +0 | +0 | 19,047 | 55,258.49 | 1,759 | 9.23 | 5,104.16 | 9.24 | 5,108.07 | 9.24 | +3.92 | +22.26 | 0 | 0 |
| 2026/01/27 | 29.05 | +0 | +0 | 17,375 | 50,675.25 | 1,827 | 10.51 | 5,330.51 | 10.52 | 5,334.76 | 10.53 | +4.25 | +23.23 | 0 | 0 |
| 2026/01/26 | 29.05 | -0.15 | -0.51 | 15,983 | 46,544.44 | 2,288 | 14.32 | 6,659.84 | 14.31 | 6,672.05 | 14.33 | +12.21 | +53.34 | 0 | 0 |
| 2026/01/23 | 29.2 | +0 | +0 | 16,986 | 49,611.83 | 2,157 | 12.7 | 6,300.32 | 12.7 | 6,313.23 | 12.73 | +12.91 | +59.85 | 0 | 0 |
| 2026/01/22 | 29.2 | -0.05 | -0.17 | 20,379 | 59,663.57 | 1,384 | 6.79 | 4,053.84 | 6.79 | 4,068.27 | 6.82 | +14.43 | +104.23 | 0 | 0 |
| 2026/01/21 | 29.25 | -0.2 | -0.68 | 19,585 | 57,364.89 | 4,107 | 20.97 | 12,029.24 | 20.97 | 12,036.85 | 20.98 | +7.61 | +18.53 | 0 | 0 |
| 2026/01/20 | 29.45 | -0.3 | -1.01 | 16,193 | 47,893.85 | 2,589 | 15.99 | 7,646.81 | 15.97 | 7,671.09 | 16.02 | +24.28 | +93.78 | 0 | 0 |
| 2026/01/19 | 29.75 | -0.05 | -0.17 | 17,155 | 51,236.11 | 2,576 | 15.02 | 7,664.27 | 14.96 | 7,699.31 | 15.03 | +35.05 | +136.06 | 0 | 0 |
| 2026/01/16 | 29.8 | +0 | +0 | 13,632 | 40,561.96 | 2,508 | 18.4 | 7,461.7 | 18.4 | 7,466.64 | 18.41 | +4.93 | +19.68 | 0 | 0 |
| 2026/01/15 | 29.8 | +0.4 | +1.36 | 23,443 | 69,719.43 | 5,753 | 24.54 | 17,078.67 | 24.5 | 17,128.53 | 24.57 | +49.87 | +86.68 | 0 | 0 |
| 2026/01/14 | 29.4 | +0 | +0 | 11,332 | 33,339.54 | 1,943 | 17.15 | 5,722.04 | 17.16 | 5,723.2 | 17.17 | +1.17 | +6 | 0 | 0 |
| 2026/01/13 | 29.4 | +0 | +0 | 22,568 | 66,285.58 | 6,196 | 27.46 | 18,194.92 | 27.45 | 18,224.36 | 27.49 | +29.45 | +47.52 | 0 | 0 |
| 2026/01/12 | 29.4 | -0.3 | -1.01 | 16,975 | 49,980.51 | 3,373 | 19.87 | 9,923.4 | 19.85 | 9,940.98 | 19.89 | +17.59 | +52.13 | 0 | 0 |
| 2026/01/09 | 29.7 | +0.05 | +0.17 | 12,937 | 38,333.09 | 3,367 | 26.03 | 9,967.93 | 26 | 9,981.08 | 26.04 | +13.14 | +39.03 | 0 | 0 |
| 2026/01/08 | 29.65 | -0.1 | -0.34 | 16,961 | 50,183.53 | 4,361 | 25.71 | 12,901.33 | 25.71 | 12,915.43 | 25.74 | +14.1 | +32.32 | 2 | 0.01 |
| 2026/01/07 | 29.75 | -0.3 | -1 | 19,259 | 57,234.15 | 4,866 | 25.27 | 14,458.65 | 25.26 | 14,468.57 | 25.28 | +9.92 | +20.39 | 0 | 0 |
| 2026/01/06 | 30.05 | +0.2 | +0.67 | 21,701 | 64,990.51 | 3,941 | 18.16 | 11,791.88 | 18.14 | 11,795.82 | 18.15 | +3.94 | +10.01 | 0 | 0 |
| 2026/01/05 | 29.85 | +0.3 | +1.02 | 22,372 | 66,557.09 | 5,675 | 25.37 | 16,857.08 | 25.33 | 16,896.54 | 25.39 | +39.45 | +69.52 | 0 | 0 |
| 2026/01/02 | 29.55 | +0.15 | +0.51 | 13,839 | 40,710.87 | 2,559 | 18.49 | 7,524.34 | 18.48 | 7,538.81 | 18.52 | +14.47 | +56.57 | 0 | 0 |
| 2025/12/31 | 29.4 | -0.35 | -1.18 | 17,053 | 49,965.42 | 3,947 | 23.15 | 11,600.51 | 23.22 | 11,616.48 | 23.25 | +15.96 | +40.44 | 0 | 0 |
| 2025/12/30 | 29.75 | +0.25 | +0.85 | 21,294 | 63,292.16 | 5,086 | 23.88 | 15,103.75 | 23.86 | 15,125.94 | 23.9 | +22.19 | +43.63 | 0 | 0 |
| 2025/12/29 | 29.5 | +0 | +0 | 24,482 | 72,391.8 | 2,774 | 11.33 | 8,193.18 | 11.32 | 8,203.13 | 11.33 | +9.95 | +35.87 | 0 | 0 |
| 2025/12/26 | 29.5 | +0.2 | +0.68 | 68,769 | 202,081.75 | 7,416 | 10.78 | 21,746.12 | 10.76 | 21,868.35 | 10.82 | +122.22 | +164.81 | -- | -- |
| 2025/12/19 | 29.95 | +0.55 | +1.87 | 111,768 | 332,939.32 | 11,285 | 10.1 | 33,477.5 | 10.06 | 33,581.71 | 10.09 | +104.21 | +92.34 | -- | -- |
| 2025/12/18 | 29.4 | +0.15 | +0.51 | 129,846 | 382,694.5 | 19,273 | 14.84 | 56,724.04 | 14.82 | 57,110.54 | 14.92 | +386.5 | +200.54 | -- | -- |
| 2025/12/17 | 29.25 | +0.35 | +1.21 | 84,328 | 247,983.44 | 12,663 | 15.02 | 37,138.67 | 14.98 | 37,344.53 | 15.06 | +205.85 | +162.56 | -- | -- |
| 2025/12/16 | 28.9 | +0.4 | +1.4 | 58,937 | 170,568.4 | 7,362 | 12.49 | 21,257.94 | 12.46 | 21,258.28 | 12.46 | +0.34 | +0.46 | -- | -- |
| 2025/12/15 | 28.5 | +0.15 | +0.53 | 38,193 | 109,451.16 | 6,621 | 17.34 | 18,888.89 | 17.26 | 18,997.97 | 17.36 | +109.08 | +164.74 | -- | -- |
| 2025/11/26 | 28.1 | -0.1 | -0.35 | 11,452 | 32,755.8 | 1,820 | 15.65 | 5,128.39 | 15.66 | 5,136.07 | 15.68 | +7.68 | +42.23 | -- | -- |
| 2025/11/25 | 28.2 | -0.45 | -1.57 | 11,927 | 33,784.12 | 2,339 | 19.61 | 6,637.15 | 19.65 | 6,637.76 | 19.65 | +0.61 | +2.61 | -- | -- |
| 2025/11/24 | 28.65 | +0.35 | +1.24 | 51,228 | 146,680.87 | 4,119 | 8.04 | 11,773.75 | 8.03 | 11,783.93 | 8.03 | +10.18 | +24.71 | -- | -- |
| 2025/11/21 | 28.3 | +0 | +0 | 17,644 | 49,991.19 | 3,240 | 18.36 | 9,171.01 | 18.35 | 9,184.24 | 18.37 | +13.22 | +40.82 | -- | -- |
| 2025/11/20 | 28.3 | +0.45 | +1.62 | 12,312 | 34,801.58 | 2,686 | 21.82 | 7,576.61 | 21.77 | 7,600.15 | 21.84 | +23.54 | +87.64 | -- | -- |
| 2025/11/19 | 27.85 | +0 | +0 | 12,550 | 34,975.86 | 2,433 | 19.39 | 6,784.04 | 19.4 | 6,781.73 | 19.39 | -2.31 | -9.52 | -- | -- |
| 2025/11/18 | 27.85 | -0.3 | -1.07 | 17,413 | 48,590.35 | 2,312 | 13.28 | 6,448.3 | 13.27 | 6,467.08 | 13.31 | +18.78 | +81.23 | -- | -- |
| 2025/11/17 | 28.15 | +0.1 | +0.36 | 16,784 | 47,140.98 | 3,293 | 19.62 | 9,243.33 | 19.61 | 9,251.69 | 19.63 | +8.36 | +25.39 | -- | -- |
| 2025/11/14 | 28.05 | -0.25 | -0.88 | 15,733 | 44,318.6 | 3,275 | 20.82 | 9,236.38 | 20.84 | 9,233.82 | 20.84 | -2.56 | -7.82 | -- | -- |
| 2025/11/13 | 28.3 | -0.1 | -0.35 | 10,407 | 29,525.56 | 958 | 9.21 | 2,721.88 | 9.22 | 2,725.59 | 9.23 | +3.71 | +38.73 | -- | -- |
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。
