首頁>台灣股市>統一證>交易資訊 - 現股當沖

2855

39.2

TWD

-0.15 (-0.38%)

2026.05.20收盤

統一證－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

統一證最新現股當沖狀況

整理統一證最新(2026/04/24) 當沖狀況。整體成交張數為4,426張，佔整體市場成交張數的26.37%。當日現股當沖之總損益為+44.81萬元、每張平均損益則為+101元。

開盤價

39.25

收盤價

39.2

當日範圍

39.05 - 40.1

成交張數

3,346

開盤價(昨)

39.65

收盤價(昨)

39.35

昨日範圍

39.3 - 40.3

成交張數(昨)

4,906

成交金額

1.32億

成交金額(昨)

1.95億

52週範圍

18.6 - 43.7

發行股數

16億

市值

628億

現股當沖－歷史逐日資訊

開盤價

39.25

收盤價

39.2

成交張數

3,346

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	35.25	+1.25	+3.68	16,783	58,601.99	4,426	26.37	15,394.46	26.27	15,439.27	26.35	+44.81	+101.24	25	0.15
2026/04/23	34	+0.35	+1.04	9,883	33,685.7	3,152	31.89	10,702.17	31.77	10,721.98	31.83	+19.8	+62.83	0	0
2026/04/22	33.65	+0.2	+0.6	4,265	14,305.95	838	19.65	2,805.11	19.61	2,809.74	19.64	+4.62	+55.13	0	0
2026/04/21	33.45	+0.45	+1.36	3,889	12,923.35	720	18.51	2,381.15	18.43	2,392.38	18.51	+11.23	+155.97	0	0
2026/04/20	33	+0.55	+1.69	5,212	17,249.25	633	12.15	2,092.64	12.13	2,093.05	12.13	+0.41	+6.48	0	0
2026/04/17	32.45	-1.05	-3.13	4,708	15,389.81	741	15.74	2,425.41	15.76	2,420.03	15.72	-5.38	-72.6	0	0
2026/04/16	33.5	+0.65	+1.98	9,167	30,455.87	2,314	25.24	7,651.34	25.12	7,707.02	25.31	+55.69	+240.67	0	0
2026/04/15	32.85	+1.2	+3.79	8,531	27,715.8	1,834	21.5	5,914.35	21.34	5,972.44	21.55	+58.09	+316.74	0	0
2026/04/14	31.65	+0.65	+2.1	5,860	18,461.09	1,819	31.04	5,725.57	31.01	5,728.16	31.03	+2.58	+14.21	0	0
2026/04/13	31	-0.65	-2.05	5,708	17,701.15	1,539	26.96	4,774.8	26.97	4,772.76	26.96	-2.04	-13.26	0	0
2026/04/10	31.65	+0.25	+0.8	3,207	10,121.48	734	22.89	2,316.61	22.89	2,315.78	22.88	-0.82	-11.24	0	0
2026/04/09	31.4	-1.7	-5.14	12,816	40,272.74	3,005	23.45	9,447.95	23.46	9,467.21	23.51	+19.26	+64.09	0	0
2026/04/08	33.1	+0.75	+2.32	6,479	21,359.57	1,490	23	4,894.65	22.92	4,898.02	22.93	+3.37	+22.62	0	0
2026/04/07	32.35	+0.4	+1.25	3,284	10,639.48	720	21.93	2,327.8	21.88	2,332.76	21.93	+4.96	+68.89	0	0
2026/04/02	31.95	-0.6	-1.84	3,192	10,252.06	666	20.86	2,139.09	20.86	2,148.78	20.96	+9.69	+145.5	6	0.19
2026/04/01	32.55	+0.7	+2.2	3,448	11,221.37	739	21.43	2,402.27	21.41	2,404.2	21.43	+1.93	+26.05	0	0
2026/03/31	31.85	+0.05	+0.16	5,625	17,931.77	1,760	31.29	5,593.33	31.19	5,614.57	31.31	+21.24	+120.68	0	0
2026/03/30	31.8	-1.1	-3.34	4,951	15,882.91	942	19.03	3,023.01	19.03	3,028.89	19.07	+5.88	+62.37	0	0
2026/03/27	32.9	+0.45	+1.39	4,672	15,165.97	663	14.19	2,133.54	14.07	2,150.92	14.18	+17.38	+262.14	1	0.02
2026/03/26	32.45	+0.25	+0.78	3,659	11,896.29	648	17.71	2,106.89	17.71	2,106.14	17.7	-0.76	-11.65	1	0.03
2026/03/25	32.2	+1.2	+3.87	5,200	16,557.95	753	14.48	2,378.53	14.36	2,401.99	14.51	+23.46	+311.62	0	0
2026/03/24	31	-0.35	-1.12	4,704	14,635.72	1,208	25.68	3,756.08	25.66	3,755.07	25.66	-1.01	-8.4	0	0
2026/03/23	31.35	-1	-3.09	5,773	18,099.75	981	16.99	3,074.01	16.98	3,080.49	17.02	+6.49	+66.11	0	0
2026/03/20	32.35	-0.55	-1.67	4,797	15,659.1	973	20.28	3,178.97	20.3	3,188.82	20.36	+9.86	+101.28	0	0
2026/03/19	32.9	-1	-2.95	6,505	21,491.69	1,560	23.98	5,156.56	23.99	5,163.88	24.03	+7.33	+46.96	5	0.08
2026/03/18	33.9	+1.7	+5.28	14,637	49,127.05	2,607	17.81	8,650.47	17.61	8,786.38	17.89	+135.91	+521.31	4	0.03
2026/03/17	32.2	+1.45	+4.72	12,236	38,955.38	2,322	18.98	7,315.55	18.78	7,400.81	19	+85.27	+367.23	1	0.01
2026/03/16	30.75	+0.5	+1.65	5,462	16,662.15	1,738	31.82	5,294.14	31.77	5,305.51	31.84	+11.37	+65.42	0	0
2026/03/13	30.25	-0.05	-0.17	3,451	10,401.79	869	25.18	2,618.26	25.17	2,621.52	25.2	+3.26	+37.51	28	0.81
2026/03/12	30.3	-0.3	-0.98	3,624	11,003.61	537	14.82	1,630.15	14.81	1,632.76	14.84	+2.6	+48.51	0	0
2026/03/11	30.6	+0.9	+3.03	6,582	20,102.31	987	15	2,996.67	14.91	3,019.16	15.02	+22.5	+227.91	1	0.02
2026/03/10	29.7	+0.4	+1.37	5,977	17,872.32	2,015	33.71	6,037.35	33.78	6,034.22	33.76	-3.13	-15.53	0	0
2026/03/09	29.3	-0.75	-2.5	7,048	20,421.58	2,260	32.07	6,533.29	31.99	6,551.35	32.08	+18.07	+79.93	2	0.03
2026/03/06	30.05	-0.25	-0.83	3,862	11,647.53	674	17.45	2,031.29	17.44	2,035.89	17.48	+4.6	+68.25	0	0
2026/03/05	30.3	+0.9	+3.06	8,260	24,982.9	2,806	33.97	8,471.92	33.91	8,497.62	34.01	+25.7	+91.57	0	0
2026/03/04	29.4	-1.6	-5.16	11,116	33,092.45	3,111	27.99	9,264.92	28	9,304.68	28.12	+39.77	+127.82	0	0
2026/03/03	31	+0.05	+0.16	6,873	21,323.55	1,771	25.77	5,476.05	25.68	5,500.76	25.8	+24.71	+139.53	0	0
2026/03/02	30.95	-1.3	-4.03	16,988	52,995.22	3,134	18.45	9,754.66	18.41	9,818.86	18.53	+64.2	+204.87	1	0.01
2026/02/26	32.25	+0.75	+2.38	11,170	35,786.22	2,617	23.43	8,363.22	23.37	8,384.84	23.43	+21.62	+82.61	0	0
2026/02/25	31.5	+0.75	+2.44	11,213	34,949.25	2,001	17.85	6,200.62	17.74	6,261.18	17.92	+60.55	+302.62	4	0.04
2026/02/24	30.75	+0.45	+1.49	10,596	32,111.81	2,635	24.87	7,942.78	24.73	7,982.31	24.86	+39.52	+150	2	0.02
2026/02/23	30.3	+0.8	+2.71	14,846	45,148.36	2,664	17.94	8,078.97	17.89	8,090.93	17.92	+11.96	+44.88	4	0.03
2026/02/11	29.5	+0.6	+2.08	9,359	27,487.52	1,124	12.01	3,285.49	11.95	3,292.41	11.98	+6.92	+61.61	0	0
2026/02/10	28.9	-0.1	-0.34	3,090	8,953.24	801	25.92	2,320.79	25.92	2,320.93	25.92	+0.14	+1.75	0	0
2026/02/09	29	+0.6	+2.11	4,730	13,786.8	1,667	35.24	4,855.66	35.22	4,859.15	35.24	+3.49	+20.94	0	0
2026/02/06	28.4	-0.65	-2.24	5,628	16,017.13	645	11.46	1,834.82	11.46	1,841.55	11.5	+6.73	+104.34	3	0.05
2026/02/05	29.05	+0.15	+0.52	10,343	30,458.71	2,301	22.25	6,807.9	22.35	6,809.77	22.36	+1.86	+8.11	0	0
2026/02/04	28.9	+0.3	+1.05	2,781	7,997.74	539	19.38	1,546.54	19.34	1,552.38	19.41	+5.84	+108.35	0	0
2026/02/03	28.6	+0	+0	3,526	10,171.83	928	26.32	2,682.56	26.37	2,681.89	26.37	-0.68	-7.27	2	0.06
2026/02/02	28.6	-0.8	-2.72	4,990	14,322.91	1,318	26.41	3,781.53	26.4	3,790.26	26.46	+8.73	+66.24	11	0.22
2026/01/30	29.4	-0.8	-2.65	10,588	31,641.76	2,802	26.46	8,375.24	26.47	8,446.6	26.69	+71.36	+254.69	0	0
2026/01/29	30.2	+0.6	+2.03	17,517	53,411.91	4,892	27.93	14,823.33	27.75	14,971	28.03	+147.68	+301.87	22	0.13
2026/01/28	29.6	+0.5	+1.72	5,560	16,300.64	1,669	30.02	4,878.35	29.93	4,886.11	29.97	+7.77	+46.55	4	0.07
2026/01/27	29.1	-0.25	-0.85	3,407	9,944.62	635	18.64	1,854.16	18.64	1,853.69	18.64	-0.47	-7.4	0	0
2026/01/26	29.35	+0.35	+1.21	4,549	13,389.83	923	20.29	2,710.56	20.24	2,716.37	20.29	+5.81	+62.95	2	0.04
2026/01/23	29	+0.15	+0.52	8,271	24,217.21	2,404	29.07	7,018.92	28.98	7,039.38	29.07	+20.45	+85.09	0	0
2026/01/22	28.85	+1.3	+4.72	15,623	44,998.68	3,254	20.83	9,303.51	20.68	9,413.42	20.92	+109.91	+337.77	0	0
2026/01/21	27.55	-0.2	-0.72	4,067	11,197.73	534	13.13	1,470.16	13.13	1,471.62	13.14	+1.46	+27.25	0	0
2026/01/20	27.75	-0.6	-2.12	5,901	16,483.81	1,141	19.34	3,183.7	19.31	3,192.84	19.37	+9.13	+80.06	0	0
2026/01/19	28.35	+0.3	+1.07	7,559	21,346.79	2,019	26.71	5,679.35	26.61	5,708.98	26.74	+29.62	+146.73	0	0
2026/01/16	28.05	+0.8	+2.94	9,664	26,954.47	1,548	16.02	4,289.31	15.91	4,327.92	16.06	+38.61	+249.42	0	0
2026/01/15	27.25	-0.25	-0.91	3,132	8,575.41	847	27.04	2,321.32	27.07	2,319.15	27.04	-2.17	-25.56	0	0
2026/01/14	27.5	+0.35	+1.29	6,450	17,626.21	1,397	21.66	3,799.8	21.56	3,804.65	21.59	+4.86	+34.75	1	0.02
2026/01/13	27.15	+0.5	+1.88	10,091	27,304.64	2,401	23.79	6,454.91	23.64	6,503.2	23.82	+48.29	+201.12	2	0.02
2026/01/12	26.65	+0.15	+0.57	5,659	15,113.89	1,667	29.46	4,452.06	29.46	4,452.91	29.46	+0.85	+5.1	6	0.11
2026/01/09	26.5	-0.3	-1.12	10,480	27,709.93	3,718	35.48	9,832.27	35.48	9,846.81	35.54	+14.54	+39.09	2	0.02
2026/01/08	26.8	+1.7	+6.77	20,759	55,197.21	7,112	34.26	18,831.76	34.12	18,994.49	34.41	+162.72	+228.8	28	0.13
2026/01/07	25.1	+0.2	+0.8	4,529	11,338.02	656	14.49	1,640.12	14.47	1,642.52	14.49	+2.4	+36.59	0	0
2026/01/06	24.9	+0.5	+2.05	4,998	12,401.19	647	12.94	1,593.63	12.85	1,604.37	12.94	+10.73	+165.92	0	0
2026/01/05	24.4	+0.6	+2.52	3,796	9,232.95	884	23.29	2,144.12	23.22	2,149.78	23.28	+5.66	+63.97	0	0
2026/01/02	23.8	-0.1	-0.42	1,810	4,320.93	121	6.68	289.18	6.69	289.3	6.7	+0.12	+9.92	0	0
2025/12/31	23.9	+0	+0	1,733	4,148.35	93	5.37	222.51	5.36	222.98	5.38	+0.47	+50	0	0
2025/12/30	23.9	-0.2	-0.83	863	2,063.93	43	4.98	102.92	4.99	102.97	4.99	+0.05	+11.63	0	0
2025/12/29	24.1	+0.2	+0.84	1,147	2,752.9	209	18.23	501.75	18.23	501.81	18.23	+0.06	+2.63	0	0
2025/12/26	23.9	-0.1	-0.42	2,427	5,803.27	282	11.62	674.6	11.62	675.28	11.64	+0.69	+24.29	--	--
2025/12/19	24.3	+0.3	+1.25	2,311	5,629.5	420	18.18	1,021.12	18.14	1,024.02	18.19	+2.9	+69.05	--	--
2025/12/18	24	-0.05	-0.21	1,918	4,606.68	379	19.76	910.88	19.77	911.85	19.79	+0.97	+25.73	--	--
2025/12/17	24.05	-0.1	-0.41	2,412	5,861.76	615	25.5	1,492.73	25.47	1,499.65	25.58	+6.92	+112.6	--	--
2025/12/16	24.15	-0.15	-0.62	2,389	5,758.69	416	17.41	1,003.12	17.42	1,003.13	17.42	+0.01	+0.36	--	--
2025/12/15	24.3	-0.05	-0.21	1,264	3,067.17	304	24.04	735.76	23.99	738.1	24.06	+2.33	+76.81	--	--
2025/11/26	24.5	+0.4	+1.66	2,318	5,717.3	456	19.51	1,112.99	19.47	1,115.74	19.52	+2.75	+60.42	--	--
2025/11/25	24.1	+0.05	+0.21	1,821	4,392.94	437	24	1,054.36	24	1,056.1	24.04	+1.75	+39.93	--	--
2025/11/24	24.05	-0.1	-0.41	3,997	9,662.17	900	22.52	2,172.57	22.49	2,181.73	22.58	+9.16	+101.83	--	--
2025/11/21	24.15	-0.35	-1.43	1,598	3,870.53	297	18.59	718.12	18.55	719.46	18.59	+1.33	+44.78	--	--
2025/11/20	24.5	+0.7	+2.94	3,386	8,277.13	624	18.43	1,522.23	18.39	1,525.57	18.43	+3.33	+53.45	--	--
2025/11/19	23.8	-0.05	-0.21	2,068	4,943.78	430	20.79	1,028.12	20.8	1,029.19	20.82	+1.07	+25	--	--
2025/11/18	23.85	-0.7	-2.85	4,306	10,354.98	792	18.4	1,905.63	18.4	1,911.38	18.46	+5.75	+72.54	--	--
2025/11/17	24.55	-0.2	-0.81	3,323	8,191.67	714	21.48	1,759.94	21.48	1,768.72	21.59	+8.78	+122.97	--	--
2025/11/14	24.75	-0.05	-0.2	4,708	11,690.28	1,302	27.65	3,214.62	27.5	3,233.58	27.66	+18.95	+145.58	--	--
2025/11/13	24.8	-0.1	-0.4	3,815	9,522.24	1,255	32.89	3,131.99	32.89	3,131.2	32.88	-0.8	-6.33	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來