1216
73.1
TWD-0.30 (-0.41%)
2026.05.21收盤
統一－現股當沖
統一最新現股當沖狀況
整理統一最新(2026/04/24) 當沖狀況。整體成交張數為2,993張，佔整體市場成交張數的26.61%。當日現股當沖之總損益為+32.02萬元、每張平均損益則為+107元。
開盤價
73.5
收盤價
73.1
當日範圍
72.6 - 73.8
成交張數
13,692
開盤價(昨)
74.8
收盤價(昨)
73.4
昨日範圍
72.7 - 74.8
成交張數(昨)
13,838
成交金額
9.99億
成交金額(昨)
10.16億
52週範圍
68.7 - 87
發行股數
57億
市值
4154億
現股當沖－歷史逐日資訊
開盤價
73.5
收盤價
73.1
成交張數
13,692
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 | 71.5 | -0.4 | -0.56 | 11,246 | 80,745.07 | 2,993 | 26.61 | 21,473.01 | 26.59 | 21,505.03 | 26.63 | +32.02 | +106.98 | 0 | 0 |
| 2026/04/23 | 71.9 | -0.5 | -0.69 | 13,965 | 100,291.54 | 3,425 | 24.53 | 24,580.83 | 24.51 | 24,602.28 | 24.53 | +21.45 | +62.63 | 0 | 0 |
| 2026/04/22 | 72.4 | +0.4 | +0.56 | 11,136 | 80,525.46 | 1,419 | 12.74 | 10,246.8 | 12.72 | 10,271.06 | 12.76 | +24.26 | +170.97 | 0 | 0 |
| 2026/04/21 | 72 | -0.6 | -0.83 | 10,950 | 79,038.27 | 1,042 | 9.52 | 7,528.92 | 9.53 | 7,540.61 | 9.54 | +11.69 | +112.19 | 0 | 0 |
| 2026/04/20 | 72.6 | -0.9 | -1.22 | 12,685 | 92,391.7 | 1,527 | 12.04 | 11,115.21 | 12.03 | 11,149.11 | 12.07 | +33.9 | +222 | 0 | 0 |
| 2026/04/17 | 73.5 | +0.5 | +0.68 | 9,430 | 69,174.76 | 663 | 7.03 | 4,855.92 | 7.02 | 4,862.62 | 7.03 | +6.7 | +101.06 | 0 | 0 |
| 2026/04/16 | 73 | +0.4 | +0.55 | 8,509 | 61,937.93 | 1,729 | 20.32 | 12,572.62 | 20.3 | 12,593.97 | 20.33 | +21.35 | +123.48 | 0 | 0 |
| 2026/04/15 | 72.6 | +0.5 | +0.69 | 11,845 | 85,812.14 | 1,864 | 15.74 | 13,501.98 | 15.73 | 13,521.82 | 15.76 | +19.84 | +106.44 | 0 | 0 |
| 2026/04/14 | 72.1 | +0.1 | +0.14 | 7,905 | 57,067.07 | 1,904 | 24.08 | 13,746.66 | 24.09 | 13,748.75 | 24.09 | +2.09 | +10.98 | 0 | 0 |
| 2026/04/13 | 72 | +0.2 | +0.28 | 8,447 | 60,732.46 | 1,535 | 18.17 | 11,024.46 | 18.15 | 11,045.71 | 18.19 | +21.25 | +138.44 | 0 | 0 |
| 2026/04/10 | 71.8 | -0.2 | -0.28 | 13,671 | 98,018.87 | 3,150 | 23.04 | 22,530.75 | 22.99 | 22,647.21 | 23.1 | +116.46 | +369.71 | 0 | 0 |
| 2026/04/09 | 72 | -0.7 | -0.96 | 7,472 | 53,776.22 | 792 | 10.6 | 5,703.44 | 10.61 | 5,706.82 | 10.61 | +3.38 | +42.68 | 0 | 0 |
| 2026/04/08 | 72.7 | +0.2 | +0.28 | 8,276 | 60,132.67 | 2,221 | 26.84 | 16,147.45 | 26.85 | 16,160.46 | 26.87 | +13.01 | +58.58 | 1 | 0.01 |
| 2026/04/07 | 72.5 | +0.1 | +0.14 | 6,373 | 46,294.57 | 799 | 12.54 | 5,800.76 | 12.53 | 5,808.5 | 12.55 | +7.74 | +96.87 | 0 | 0 |
| 2026/04/02 | 72.4 | +0.5 | +0.7 | 7,272 | 52,743.91 | 1,326 | 18.24 | 9,613.85 | 18.23 | 9,619.13 | 18.24 | +5.28 | +39.82 | 0 | 0 |
| 2026/04/01 | 71.9 | +0.9 | +1.27 | 9,479 | 68,133.21 | 1,223 | 12.9 | 8,770.28 | 12.87 | 8,794.53 | 12.91 | +24.25 | +198.28 | 1 | 0.01 |
| 2026/03/31 | 71 | -0.9 | -1.25 | 15,360 | 109,551.18 | 2,407 | 15.67 | 17,138.35 | 15.64 | 17,241.69 | 15.74 | +103.34 | +429.33 | 0 | 0 |
| 2026/03/30 | 71.9 | -0.1 | -0.14 | 13,623 | 98,052.82 | 3,064 | 22.49 | 22,037.75 | 22.48 | 22,035.45 | 22.47 | -2.3 | -7.51 | 0 | 0 |
| 2026/03/27 | 72 | +0.7 | +0.98 | 9,220 | 66,463.98 | 802 | 8.7 | 5,771.24 | 8.68 | 5,785.11 | 8.7 | +13.87 | +172.94 | 25 | 0.27 |
| 2026/03/26 | 71.3 | +0.6 | +0.85 | 6,168 | 43,936.39 | 470 | 7.62 | 3,340.28 | 7.6 | 3,349.77 | 7.62 | +9.49 | +201.91 | 0 | 0 |
| 2026/03/25 | 70.7 | +0.6 | +0.86 | 9,539 | 66,934.2 | 1,395 | 14.62 | 9,779.81 | 14.61 | 9,817.5 | 14.67 | +37.69 | +270.18 | 0 | 0 |
| 2026/03/24 | 70.1 | +0.6 | +0.86 | 8,754 | 61,138.15 | 776 | 8.86 | 5,416.48 | 8.86 | 5,435.4 | 8.89 | +18.92 | +243.81 | 0 | 0 |
| 2026/03/23 | 69.5 | -0.7 | -1 | 12,507 | 87,356.22 | 673 | 5.38 | 4,696.26 | 5.38 | 4,700.15 | 5.38 | +3.89 | +57.8 | 0 | 0 |
| 2026/03/20 | 70.2 | -0.2 | -0.28 | 15,346 | 108,072.45 | 2,280 | 14.86 | 16,048.93 | 14.85 | 16,139.85 | 14.93 | +90.92 | +398.77 | 0 | 0 |
| 2026/03/19 | 70.4 | -1 | -1.4 | 11,103 | 78,525.68 | 1,293 | 11.65 | 9,131.97 | 11.63 | 9,171.99 | 11.68 | +40.02 | +309.51 | 0 | 0 |
| 2026/03/18 | 71.4 | +0.5 | +0.71 | 8,968 | 63,894.66 | 1,409 | 15.71 | 10,047.88 | 15.73 | 10,052.96 | 15.73 | +5.08 | +36.05 | 0 | 0 |
| 2026/03/17 | 70.9 | +0.4 | +0.57 | 11,363 | 80,974.18 | 1,772 | 15.59 | 12,603 | 15.56 | 12,644.22 | 15.62 | +41.22 | +232.62 | 0 | 0 |
| 2026/03/16 | 70.5 | +0.5 | +0.71 | 9,971 | 70,316.54 | 1,782 | 17.87 | 12,541.08 | 17.84 | 12,566.14 | 17.87 | +25.06 | +140.63 | 0 | 0 |
| 2026/03/13 | 70 | -0.1 | -0.14 | 10,867 | 76,178.21 | 2,423 | 22.3 | 16,993.69 | 22.31 | 16,995.98 | 22.31 | +2.29 | +9.45 | 0 | 0 |
| 2026/03/12 | 70.1 | -0.1 | -0.14 | 13,513 | 94,876.35 | 1,595 | 11.8 | 11,202.94 | 11.81 | 11,214.04 | 11.82 | +11.1 | +69.59 | 0 | 0 |
| 2026/03/11 | 70.2 | +0 | +0 | 5,994 | 42,221.4 | 1,009 | 16.83 | 7,109.72 | 16.84 | 7,112 | 16.84 | +2.28 | +22.6 | 0 | 0 |
| 2026/03/10 | 70.2 | -0.6 | -0.85 | 10,723 | 75,442.84 | 1,434 | 13.37 | 10,094.15 | 13.38 | 10,113.4 | 13.41 | +19.25 | +134.24 | 0 | 0 |
| 2026/03/09 | 70.8 | -1.1 | -1.53 | 14,426 | 101,940.47 | 3,013 | 20.89 | 21,271.31 | 20.87 | 21,275.84 | 20.87 | +4.53 | +15.03 | 0 | 0 |
| 2026/03/06 | 71.9 | +0.7 | +0.98 | 9,019 | 64,497.98 | 1,604 | 17.79 | 11,429.22 | 17.72 | 11,455.16 | 17.76 | +25.94 | +161.72 | 0 | 0 |
| 2026/03/05 | 71.2 | -0.4 | -0.56 | 11,528 | 82,454.76 | 2,045 | 17.74 | 14,649.71 | 17.77 | 14,708.1 | 17.84 | +58.39 | +285.53 | 1 | 0.01 |
| 2026/03/04 | 71.6 | -2.3 | -3.11 | 12,206 | 87,835.58 | 3,392 | 27.79 | 24,507.38 | 27.9 | 24,523.29 | 27.92 | +15.91 | +46.9 | 0 | 0 |
| 2026/03/03 | 73.9 | +0.3 | +0.41 | 11,131 | 81,944.3 | 2,262 | 20.32 | 16,616.14 | 20.28 | 16,649.62 | 20.32 | +33.48 | +148.01 | 0 | 0 |
| 2026/03/02 | 73.6 | +1.1 | +1.52 | 15,888 | 116,653.63 | 2,426 | 15.27 | 17,801.3 | 15.26 | 17,813.67 | 15.27 | +12.37 | +50.99 | 0 | 0 |
| 2026/02/26 | 72.5 | -2.2 | -2.95 | 25,710 | 187,359.88 | 3,131 | 12.18 | 22,778.49 | 12.16 | 22,902.5 | 12.22 | +124.01 | +396.07 | 0 | 0 |
| 2026/02/25 | 74.7 | +0.7 | +0.95 | 12,336 | 92,091.11 | 1,465 | 11.88 | 10,929.67 | 11.87 | 10,942.73 | 11.88 | +13.06 | +89.15 | 0 | 0 |
| 2026/02/24 | 74 | -1.1 | -1.46 | 13,714 | 101,883.3 | 1,656 | 12.07 | 12,307.7 | 12.08 | 12,321.67 | 12.09 | +13.97 | +84.36 | 0 | 0 |
| 2026/02/23 | 75.1 | +1.7 | +2.32 | 20,495 | 154,070.65 | 5,577 | 27.21 | 41,963.61 | 27.24 | 41,922.57 | 27.21 | -41.04 | -73.59 | 0 | 0 |
| 2026/02/11 | 73.4 | +0.4 | +0.55 | 7,587 | 55,794.99 | 825 | 10.87 | 6,064.96 | 10.87 | 6,066.81 | 10.87 | +1.85 | +22.42 | 0 | 0 |
| 2026/02/10 | 73 | -0.2 | -0.27 | 7,810 | 57,006.18 | 698 | 8.94 | 5,094.84 | 8.94 | 5,095.76 | 8.94 | +0.92 | +13.18 | 1 | 0.01 |
| 2026/02/09 | 73.2 | -1 | -1.35 | 7,887 | 57,960.14 | 1,095 | 13.88 | 8,058.9 | 13.9 | 8,063.89 | 13.91 | +4.99 | +45.57 | 0 | 0 |
| 2026/02/06 | 74.2 | +0.9 | +1.23 | 8,807 | 64,968.26 | 1,525 | 17.32 | 11,223.2 | 17.27 | 11,252.49 | 17.32 | +29.29 | +192.07 | 0 | 0 |
| 2026/02/05 | 73.3 | +1.2 | +1.66 | 8,268 | 60,513.4 | 1,092 | 13.21 | 7,953.47 | 13.14 | 7,984.22 | 13.19 | +30.75 | +281.59 | 0 | 0 |
| 2026/02/04 | 72.1 | -0.4 | -0.55 | 6,282 | 45,343.3 | 1,172 | 18.66 | 8,460.92 | 18.66 | 8,469.05 | 18.68 | +8.13 | +69.37 | 0 | 0 |
| 2026/02/03 | 72.5 | +0.9 | +1.26 | 6,180 | 44,782.53 | 562 | 9.09 | 4,063.62 | 9.07 | 4,070.32 | 9.09 | +6.7 | +119.22 | 0 | 0 |
| 2026/02/02 | 71.6 | -0.1 | -0.14 | 7,256 | 52,022.52 | 1,066 | 14.69 | 7,640.65 | 14.69 | 7,650.95 | 14.71 | +10.3 | +96.62 | 0 | 0 |
| 2026/01/30 | 71.7 | -0.7 | -0.97 | 12,294 | 88,348.08 | 909 | 7.39 | 6,536.08 | 7.4 | 6,549.41 | 7.41 | +13.33 | +146.64 | 0 | 0 |
| 2026/01/29 | 72.4 | -0.3 | -0.41 | 8,828 | 64,101.28 | 1,295 | 14.67 | 9,407.68 | 14.68 | 9,421.17 | 14.7 | +13.49 | +104.17 | 0 | 0 |
| 2026/01/28 | 72.7 | -0.3 | -0.41 | 12,445 | 90,400.84 | 1,534 | 12.33 | 11,145.09 | 12.33 | 11,174.24 | 12.36 | +29.15 | +190.03 | 0 | 0 |
| 2026/01/27 | 73 | -0.5 | -0.68 | 9,084 | 66,576.82 | 627 | 6.9 | 4,601.46 | 6.91 | 4,604.14 | 6.92 | +2.68 | +42.74 | 0 | 0 |
| 2026/01/26 | 73.5 | -0.1 | -0.14 | 9,880 | 72,660.05 | 1,748 | 17.69 | 12,849.32 | 17.68 | 12,856.87 | 17.69 | +7.55 | +43.19 | 0 | 0 |
| 2026/01/23 | 73.6 | -0.5 | -0.67 | 10,183 | 75,221.74 | 826 | 8.11 | 6,096.99 | 8.11 | 6,113.84 | 8.13 | +16.85 | +204 | 0 | 0 |
| 2026/01/22 | 74.1 | -0.2 | -0.27 | 7,928 | 58,854.65 | 356 | 4.49 | 2,641.86 | 4.49 | 2,648.62 | 4.5 | +6.76 | +189.89 | 0 | 0 |
| 2026/01/21 | 74.3 | -0.2 | -0.27 | 8,055 | 59,897.7 | 1,215 | 15.08 | 9,035.64 | 15.09 | 9,034.49 | 15.08 | -1.15 | -9.47 | 2 | 0.02 |
| 2026/01/20 | 74.5 | -0.2 | -0.27 | 9,130 | 68,077.2 | 608 | 6.66 | 4,533.22 | 6.66 | 4,534.27 | 6.66 | +1.05 | +17.27 | 0 | 0 |
| 2026/01/19 | 74.7 | -0.7 | -0.93 | 10,024 | 75,122.4 | 886 | 8.84 | 6,633.66 | 8.83 | 6,647.85 | 8.85 | +14.19 | +160.16 | 0 | 0 |
| 2026/01/16 | 75.4 | -0.6 | -0.79 | 14,557 | 109,574.56 | 1,543 | 10.6 | 11,624.82 | 10.61 | 11,637.41 | 10.62 | +12.59 | +81.59 | 0 | 0 |
| 2026/01/15 | 76 | +0.5 | +0.66 | 7,695 | 58,411.4 | 919 | 11.94 | 6,972.13 | 11.94 | 6,982.48 | 11.95 | +10.35 | +112.62 | 4 | 0.05 |
| 2026/01/14 | 75.5 | -0.6 | -0.79 | 6,693 | 50,691.21 | 825 | 12.33 | 6,256.22 | 12.34 | 6,253.21 | 12.34 | -3.01 | -36.48 | 0 | 0 |
| 2026/01/13 | 76.1 | +0.5 | +0.66 | 12,080 | 91,942.25 | 2,616 | 21.66 | 19,886.96 | 21.63 | 19,929.52 | 21.68 | +42.56 | +162.69 | 2 | 0.02 |
| 2026/01/12 | 75.6 | +0.3 | +0.4 | 9,238 | 69,864.46 | 836 | 9.05 | 6,314.47 | 9.04 | 6,331.39 | 9.06 | +16.92 | +202.39 | 0 | 0 |
| 2026/01/09 | 75.3 | -0.3 | -0.4 | 21,452 | 161,752.77 | 1,479 | 6.89 | 11,200.73 | 6.92 | 11,226.73 | 6.94 | +26 | +175.79 | 0 | 0 |
| 2026/01/08 | 75.6 | +0.3 | +0.4 | 11,661 | 88,334.84 | 784 | 6.72 | 5,933.2 | 6.72 | 5,942.22 | 6.73 | +9.02 | +115.05 | 0 | 0 |
| 2026/01/07 | 75.3 | -0.9 | -1.18 | 16,832 | 127,068.61 | 1,823 | 10.83 | 13,775.25 | 10.84 | 13,779.34 | 10.84 | +4.09 | +22.44 | 0 | 0 |
| 2026/01/06 | 76.2 | -0.8 | -1.04 | 13,356 | 102,466.37 | 1,246 | 9.33 | 9,552.43 | 9.32 | 9,601.46 | 9.37 | +49.03 | +393.5 | 0 | 0 |
| 2026/01/05 | 77 | -0.4 | -0.52 | 10,628 | 81,977 | 2,441 | 22.97 | 18,781.85 | 22.91 | 18,891.67 | 23.05 | +109.82 | +449.9 | 0 | 0 |
| 2026/01/02 | 77.4 | +0.3 | +0.39 | 8,792 | 67,594.38 | 2,398 | 27.28 | 18,402.4 | 27.22 | 18,523.87 | 27.4 | +121.47 | +506.55 | 1 | 0.01 |
| 2025/12/31 | 77.1 | -0.7 | -0.9 | 8,191 | 63,384.52 | 1,992 | 24.32 | 15,384.51 | 24.27 | 15,438.27 | 24.36 | +53.76 | +269.88 | 0 | 0 |
| 2025/12/30 | 77.8 | -1.8 | -2.26 | 7,924 | 62,139.31 | 509 | 6.42 | 3,987.9 | 6.42 | 3,987.66 | 6.42 | -0.24 | -4.72 | 1 | 0.01 |
| 2025/12/29 | 79.6 | -0.9 | -1.12 | 10,769 | 85,840.58 | 1,745 | 16.2 | 13,922.74 | 16.22 | 13,906.19 | 16.2 | -16.55 | -94.84 | -- | -- |
| 2025/12/26 | 80.5 | +2.1 | +2.68 | 27,059 | 215,098.42 | 4,702 | 17.38 | 36,762.03 | 17.09 | 37,291.9 | 17.34 | +529.87 | +1,126.9 | -- | -- |
| 2025/12/19 | 78.4 | -0.6 | -0.76 | 45,938 | 361,234.01 | 13,643 | 29.7 | 106,391.7 | 29.45 | 107,475.38 | 29.75 | +1,083.68 | +794.31 | -- | -- |
| 2025/12/18 | 79 | +2.1 | +2.73 | 34,306 | 267,784.94 | 10,345 | 30.16 | 79,740.43 | 29.78 | 81,288.82 | 30.36 | +1,548.39 | +1,496.75 | -- | -- |
| 2025/12/17 | 76.9 | +2.2 | +2.95 | 31,370 | 239,405.5 | 2,305 | 7.35 | 17,496.98 | 7.31 | 17,631.57 | 7.36 | +134.59 | +583.9 | -- | -- |
| 2025/12/16 | 74.7 | -0.4 | -0.53 | 14,333 | 107,457.13 | 3,295 | 22.99 | 24,701.35 | 22.99 | 24,747.59 | 23.03 | +46.24 | +140.33 | -- | -- |
| 2025/12/15 | 75.1 | +0.2 | +0.27 | 6,552 | 49,223.09 | 1,196 | 18.25 | 8,964.73 | 18.21 | 8,999.77 | 18.28 | +35.04 | +292.98 | -- | -- |
| 2025/11/26 | 75.2 | +0.3 | +0.4 | 7,687 | 58,057.2 | 1,134 | 14.68 | 8,518.87 | 14.67 | 8,522.42 | 14.68 | +3.55 | +31.31 | -- | -- |
| 2025/11/25 | 74.9 | +0 | +0 | 7,549 | 56,717.02 | 1,888 | 25.01 | 14,175.87 | 24.99 | 14,177.56 | 25 | +1.69 | +8.95 | -- | -- |
| 2025/11/24 | 74.9 | +0.1 | +0.13 | 16,609 | 124,704.37 | 3,216 | 19.36 | 24,131.91 | 19.35 | 24,191.45 | 19.4 | +59.54 | +185.14 | -- | -- |
| 2025/11/21 | 74.8 | -0.2 | -0.27 | 12,391 | 93,043.24 | 3,482 | 28.1 | 26,117.1 | 28.07 | 26,166.13 | 28.12 | +49.03 | +140.81 | -- | -- |
| 2025/11/20 | 75 | +0.2 | +0.27 | 6,409 | 48,164.39 | 1,845 | 28.79 | 13,854.65 | 28.77 | 13,859.52 | 28.78 | +4.87 | +26.4 | -- | -- |
| 2025/11/19 | 74.8 | -0.2 | -0.27 | 7,652 | 57,349.23 | 1,618 | 21.15 | 12,125.53 | 21.14 | 12,132.34 | 21.16 | +6.81 | +42.09 | -- | -- |
| 2025/11/18 | 75 | -0.1 | -0.13 | 10,027 | 75,145.42 | 3,627 | 36.17 | 27,168.59 | 36.15 | 27,194.98 | 36.19 | +26.39 | +72.76 | -- | -- |
| 2025/11/17 | 75.1 | -0.1 | -0.13 | 8,201 | 61,778.74 | 1,368 | 16.68 | 10,296.06 | 16.67 | 10,319.8 | 16.7 | +23.74 | +173.54 | -- | -- |
| 2025/11/14 | 75.2 | +0.4 | +0.53 | 6,898 | 51,963.88 | 1,469 | 21.3 | 11,038.15 | 21.24 | 11,061.17 | 21.29 | +23.02 | +156.71 | -- | -- |
| 2025/11/13 | 74.8 | -0.5 | -0.66 | 11,530 | 86,358.47 | 3,565 | 30.92 | 26,684.8 | 30.9 | 26,730.98 | 30.95 | +46.18 | +129.54 | -- | -- |
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。
