2912
221
TWD-1.00 (-0.45%)
2026.05.21收盤
統一超－現股當沖
統一超最新現股當沖狀況
整理統一超最新(2026/04/24) 當沖狀況。整體成交張數為589張，佔整體市場成交張數的17%。當日現股當沖之總損益為+6,500元、每張平均損益則為+11元。
開盤價
223
收盤價
221
當日範圍
218.5 - 224
成交張數
6,362
開盤價(昨)
228.5
收盤價(昨)
222
昨日範圍
221.5 - 229.5
成交張數(昨)
5,332
成交金額
14.04億
成交金額(昨)
11.98億
52週範圍
208.5 - 268.5
發行股數
10億
市值
2298億
現股當沖－歷史逐日資訊
開盤價
223
收盤價
221
成交張數
6,362
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 | 228 | -6.5 | -2.77 | 3,464 | 79,393.18 | 589 | 17 | 13,502.55 | 17.01 | 13,503.2 | 17.01 | +0.65 | +11.04 | 0 | 0 |
| 2026/04/23 | 234.5 | -4 | -1.68 | 2,666 | 62,563.28 | 640 | 24 | 15,021.75 | 24.01 | 15,022.1 | 24.01 | +0.35 | +5.47 | 1 | 0.04 |
| 2026/04/22 | 238.5 | +2 | +0.85 | 3,403 | 81,118.9 | 755 | 22.19 | 17,971.15 | 22.15 | 18,005.4 | 22.2 | +34.25 | +453.64 | 0 | 0 |
| 2026/04/21 | 236.5 | -1.5 | -0.63 | 3,277 | 77,507.5 | 768 | 23.44 | 18,154.65 | 23.42 | 18,171.1 | 23.44 | +16.45 | +214.19 | 0 | 0 |
| 2026/04/20 | 238 | +0.5 | +0.21 | 3,380 | 80,372.74 | 729 | 21.57 | 17,321.4 | 21.55 | 17,346.65 | 21.58 | +25.25 | +346.36 | 0 | 0 |
| 2026/04/17 | 237.5 | +3.5 | +1.5 | 3,731 | 88,117.99 | 942 | 25.25 | 22,206.1 | 25.2 | 22,266.5 | 25.27 | +60.4 | +641.19 | 0 | 0 |
| 2026/04/16 | 234 | +2.5 | +1.08 | 3,076 | 71,628.05 | 984 | 31.99 | 22,909.55 | 31.98 | 22,926.6 | 32.01 | +17.05 | +173.27 | 0 | 0 |
| 2026/04/15 | 231.5 | +4 | +1.76 | 2,599 | 59,750.26 | 450 | 17.32 | 10,309.3 | 17.25 | 10,363.7 | 17.35 | +54.4 | +1,208.89 | 0 | 0 |
| 2026/04/14 | 227.5 | +2.5 | +1.11 | 1,684 | 38,175.29 | 416 | 24.71 | 9,419.9 | 24.68 | 9,437.9 | 24.72 | +18 | +432.69 | 0 | 0 |
| 2026/04/13 | 225 | -2.5 | -1.1 | 2,304 | 51,807.89 | 829 | 35.97 | 18,622.3 | 35.94 | 18,642.45 | 35.98 | +20.15 | +243.06 | 0 | 0 |
| 2026/04/10 | 227.5 | -3.5 | -1.52 | 1,345 | 30,661.19 | 487 | 36.2 | 11,094.35 | 36.18 | 11,107.65 | 36.23 | +13.3 | +273.1 | 0 | 0 |
| 2026/04/09 | 231 | +2 | +0.87 | 1,982 | 45,512 | 460 | 23.21 | 10,537.4 | 23.15 | 10,564.05 | 23.21 | +26.65 | +579.35 | 0 | 0 |
| 2026/04/08 | 229 | -2 | -0.87 | 2,127 | 48,597.55 | 634 | 29.81 | 14,477.95 | 29.79 | 14,498.65 | 29.83 | +20.7 | +326.5 | 0 | 0 |
| 2026/04/07 | 231 | +4 | +1.76 | 2,055 | 47,304.27 | 474 | 23.06 | 10,877 | 22.99 | 10,910.65 | 23.06 | +33.65 | +709.92 | 0 | 0 |
| 2026/04/02 | 227 | +1.5 | +0.67 | 2,802 | 63,950.15 | 685 | 24.45 | 15,623.35 | 24.43 | 15,628.4 | 24.44 | +5.05 | +73.72 | 0 | 0 |
| 2026/04/01 | 225.5 | +1 | +0.45 | 1,817 | 40,942.65 | 311 | 17.12 | 7,004.55 | 17.11 | 7,013.2 | 17.13 | +8.65 | +278.14 | 0 | 0 |
| 2026/03/31 | 224.5 | +1 | +0.45 | 3,581 | 80,476.19 | 786 | 21.95 | 17,647.7 | 21.93 | 17,669.95 | 21.96 | +22.25 | +283.08 | 0 | 0 |
| 2026/03/30 | 223.5 | +0 | +0 | 3,460 | 77,473.26 | 992 | 28.67 | 22,214.55 | 28.67 | 22,200.4 | 28.66 | -14.15 | -142.64 | 0 | 0 |
| 2026/03/27 | 223.5 | +3.5 | +1.59 | 3,184 | 70,966.22 | 408 | 12.81 | 9,063.05 | 12.77 | 9,100.3 | 12.82 | +37.25 | +912.99 | 0 | 0 |
| 2026/03/26 | 220 | +4 | +1.85 | 2,761 | 60,555.56 | 380 | 13.76 | 8,304.3 | 13.71 | 8,345.5 | 13.78 | +41.2 | +1,084.21 | 0 | 0 |
| 2026/03/25 | 216 | +0 | +0 | 1,855 | 40,015.11 | 639 | 34.44 | 13,758.4 | 34.38 | 13,823.05 | 34.54 | +64.65 | +1,011.74 | 0 | 0 |
| 2026/03/24 | 216 | +6 | +2.86 | 2,330 | 49,914.43 | 665 | 28.54 | 14,215.8 | 28.48 | 14,264 | 28.58 | +48.2 | +724.81 | 0 | 0 |
| 2026/03/23 | 210 | -7 | -3.23 | 6,330 | 133,326.2 | 1,299 | 20.52 | 27,375.5 | 20.53 | 27,431.5 | 20.57 | +56 | +431.1 | 0 | 0 |
| 2026/03/20 | 217 | +2.5 | +1.17 | 18,126 | 391,921.84 | 1,095 | 6.04 | 23,573.25 | 6.01 | 23,699.05 | 6.05 | +125.8 | +1,148.86 | 22 | 0.12 |
| 2026/03/19 | 214.5 | -5 | -2.28 | 4,869 | 104,502.27 | 741 | 15.22 | 15,919.1 | 15.23 | 15,904.45 | 15.22 | -14.65 | -197.71 | 0 | 0 |
| 2026/03/18 | 219.5 | -0.5 | -0.23 | 1,926 | 42,083.71 | 466 | 24.2 | 10,189.8 | 24.21 | 10,191.55 | 24.22 | +1.75 | +37.55 | 0 | 0 |
| 2026/03/17 | 220 | +0 | +0 | 1,469 | 32,315.87 | 59 | 4.02 | 1,297.35 | 4.01 | 1,298.35 | 4.02 | +1 | +169.49 | 0 | 0 |
| 2026/03/16 | 220 | +1.5 | +0.69 | 2,372 | 51,906.48 | 371 | 15.64 | 8,100.95 | 15.61 | 8,134.55 | 15.67 | +33.6 | +905.66 | 0 | 0 |
| 2026/03/13 | 218.5 | +3.5 | +1.63 | 3,192 | 69,356.7 | 710 | 22.24 | 15,412.05 | 22.22 | 15,438.4 | 22.26 | +26.35 | +371.13 | 0 | 0 |
| 2026/03/12 | 215 | -1.5 | -0.69 | 2,924 | 62,730.49 | 682 | 23.32 | 14,638.9 | 23.34 | 14,655.7 | 23.36 | +16.8 | +246.33 | 0 | 0 |
| 2026/03/11 | 216.5 | -1 | -0.46 | 2,446 | 52,991.06 | 432 | 17.66 | 9,357.05 | 17.66 | 9,368.3 | 17.68 | +11.25 | +260.42 | 0 | 0 |
| 2026/03/10 | 217.5 | -1.5 | -0.68 | 2,360 | 51,257.35 | 487 | 20.64 | 10,586.5 | 20.65 | 10,582.6 | 20.65 | -3.9 | -80.08 | 0 | 0 |
| 2026/03/09 | 219 | +0.5 | +0.23 | 3,001 | 65,054.74 | 584 | 19.46 | 12,621.9 | 19.4 | 12,674.3 | 19.48 | +52.4 | +897.26 | 0 | 0 |
| 2026/03/06 | 218.5 | -1.5 | -0.68 | 1,512 | 33,087.84 | 380 | 25.14 | 8,306.5 | 25.1 | 8,320 | 25.15 | +13.5 | +355.26 | 0 | 0 |
| 2026/03/05 | 220 | +0.5 | +0.23 | 1,198 | 26,339.98 | 333 | 27.8 | 7,325.25 | 27.81 | 7,323.95 | 27.81 | -1.3 | -39.04 | 0 | 0 |
| 2026/03/04 | 219.5 | -4 | -1.79 | 2,834 | 62,368.15 | 1,153 | 40.68 | 25,390.45 | 40.71 | 25,371.9 | 40.68 | -18.55 | -160.88 | 0 | 0 |
| 2026/03/03 | 223.5 | +2 | +0.9 | 2,257 | 50,272.23 | 619 | 27.42 | 13,729.35 | 27.31 | 13,776.55 | 27.4 | +47.2 | +762.52 | 0 | 0 |
| 2026/03/02 | 221.5 | -1.5 | -0.67 | 2,228 | 49,357.96 | 594 | 26.66 | 13,154.35 | 26.65 | 13,182.85 | 26.71 | +28.5 | +479.8 | 0 | 0 |
| 2026/02/26 | 223 | +0.5 | +0.22 | 5,362 | 119,301.81 | 996 | 18.57 | 22,139.1 | 18.56 | 22,188.75 | 18.6 | +49.65 | +498.49 | 0 | 0 |
| 2026/02/25 | 222.5 | +0.5 | +0.23 | 2,634 | 58,436.6 | 253 | 9.61 | 5,607.3 | 9.6 | 5,622.1 | 9.62 | +14.8 | +584.98 | 0 | 0 |
| 2026/02/24 | 222 | -1 | -0.45 | 2,708 | 59,990.87 | 386 | 14.25 | 8,550.85 | 14.25 | 8,559.55 | 14.27 | +8.7 | +225.39 | 0 | 0 |
| 2026/02/23 | 223 | +0 | +0 | 3,291 | 73,525.5 | 637 | 19.36 | 14,223.95 | 19.35 | 14,231.9 | 19.36 | +7.95 | +124.8 | 0 | 0 |
| 2026/02/11 | 223 | +0.5 | +0.22 | 1,933 | 43,016.41 | 303 | 15.68 | 6,737.85 | 15.66 | 6,744.95 | 15.68 | +7.1 | +234.32 | 0 | 0 |
| 2026/02/10 | 222.5 | +2 | +0.91 | 1,255 | 27,747.28 | 253 | 20.16 | 5,579.15 | 20.11 | 5,601.9 | 20.19 | +22.75 | +899.21 | 0 | 0 |
| 2026/02/09 | 220.5 | -3.5 | -1.56 | 2,002 | 44,310.79 | 452 | 22.58 | 10,015.75 | 22.6 | 10,031.9 | 22.64 | +16.15 | +357.3 | 0 | 0 |
| 2026/02/06 | 224 | +5 | +2.28 | 4,622 | 102,561.75 | 1,196 | 25.88 | 26,504.65 | 25.84 | 26,569.55 | 25.91 | +64.9 | +542.64 | 0 | 0 |
| 2026/02/05 | 219 | +5 | +2.34 | 2,765 | 60,199 | 329 | 11.9 | 7,122.7 | 11.83 | 7,147.2 | 11.87 | +24.5 | +744.68 | 0 | 0 |
| 2026/02/04 | 214 | -0.5 | -0.23 | 1,339 | 28,728.96 | 80 | 5.98 | 1,715.95 | 5.97 | 1,716.1 | 5.97 | +0.15 | +18.75 | 0 | 0 |
| 2026/02/03 | 214.5 | +2.5 | +1.18 | 1,752 | 37,453.67 | 324 | 18.49 | 6,907.3 | 18.44 | 6,922.75 | 18.48 | +15.45 | +476.85 | 0 | 0 |
| 2026/02/02 | 212 | -1.5 | -0.7 | 1,478 | 31,320.65 | 268 | 18.14 | 5,673.8 | 18.12 | 5,683.1 | 18.14 | +9.3 | +347.01 | 0 | 0 |
| 2026/01/30 | 213.5 | -0.5 | -0.23 | 3,790 | 80,790.24 | 668 | 17.62 | 14,222 | 17.6 | 14,259.7 | 17.65 | +37.7 | +564.37 | 0 | 0 |
| 2026/01/29 | 214 | +5.5 | +2.64 | 4,056 | 86,453 | 498 | 12.28 | 10,565.45 | 12.22 | 10,639.45 | 12.31 | +74 | +1,485.94 | 0 | 0 |
| 2026/01/28 | 208.5 | -2.5 | -1.18 | 5,626 | 117,407.12 | 894 | 15.89 | 18,626.9 | 15.87 | 18,723.75 | 15.95 | +96.85 | +1,083.33 | 0 | 0 |
| 2026/01/27 | 211 | -3 | -1.4 | 3,402 | 72,407.65 | 416 | 12.23 | 8,859.95 | 12.24 | 8,865.7 | 12.24 | +5.75 | +138.22 | 0 | 0 |
| 2026/01/26 | 214 | +2.5 | +1.18 | 3,301 | 70,446.62 | 466 | 14.12 | 9,917.45 | 14.08 | 9,950.65 | 14.13 | +33.2 | +712.45 | 0 | 0 |
| 2026/01/23 | 211.5 | -2 | -0.94 | 5,091 | 107,551.61 | 518 | 10.17 | 10,935.75 | 10.17 | 10,971.2 | 10.2 | +35.45 | +684.36 | 0 | 0 |
| 2026/01/22 | 213.5 | -3.5 | -1.61 | 7,366 | 157,716.74 | 1,307 | 17.74 | 27,870.85 | 17.67 | 28,127.05 | 17.83 | +256.2 | +1,960.21 | 0 | 0 |
| 2026/01/21 | 217 | -0.5 | -0.23 | 3,487 | 75,806.48 | 431 | 12.36 | 9,365.35 | 12.35 | 9,367.85 | 12.36 | +2.5 | +58 | 0 | 0 |
| 2026/01/20 | 217.5 | +0.5 | +0.23 | 3,670 | 80,002.02 | 252 | 6.87 | 5,486.5 | 6.86 | 5,490.1 | 6.86 | +3.6 | +142.86 | 0 | 0 |
| 2026/01/19 | 217 | -3 | -1.36 | 2,915 | 63,485.5 | 277 | 9.5 | 6,030 | 9.5 | 6,038.5 | 9.51 | +8.5 | +306.86 | 0 | 0 |
| 2026/01/16 | 220 | -4.5 | -2 | 5,329 | 116,992.19 | 484 | 9.08 | 10,646.55 | 9.1 | 10,677.9 | 9.13 | +31.35 | +647.73 | 0 | 0 |
| 2026/01/15 | 224.5 | +1.5 | +0.67 | 2,690 | 60,428.54 | 354 | 13.16 | 7,956.65 | 13.17 | 7,959.8 | 13.17 | +3.15 | +88.98 | 0 | 0 |
| 2026/01/14 | 223 | -0.5 | -0.22 | 2,456 | 54,907.25 | 347 | 14.13 | 7,752.45 | 14.12 | 7,771.4 | 14.15 | +18.95 | +546.11 | 0 | 0 |
| 2026/01/13 | 223.5 | +0.5 | +0.22 | 2,838 | 63,774.26 | 496 | 17.47 | 11,141.15 | 17.47 | 11,151.65 | 17.49 | +10.5 | +211.69 | 0 | 0 |
| 2026/01/12 | 223 | +2 | +0.9 | 1,356 | 30,270.06 | 91 | 6.71 | 2,028.55 | 6.7 | 2,031.35 | 6.71 | +2.8 | +307.69 | 0 | 0 |
| 2026/01/09 | 221 | +2.5 | +1.14 | 798 | 17,600.81 | 136 | 17.04 | 2,995.85 | 17.02 | 2,999.15 | 17.04 | +3.3 | +242.65 | 0 | 0 |
| 2026/01/08 | 218.5 | -1.5 | -0.68 | 3,636 | 79,848.55 | 533 | 14.66 | 11,698.25 | 14.65 | 11,717.25 | 14.67 | +19 | +356.47 | 0 | 0 |
| 2026/01/07 | 220 | +1 | +0.46 | 2,607 | 57,010.96 | 563 | 21.6 | 12,275.65 | 21.53 | 12,337.3 | 21.64 | +61.65 | +1,095.03 | 0 | 0 |
| 2026/01/06 | 219 | -1.5 | -0.68 | 3,039 | 66,739.19 | 438 | 14.41 | 9,615.6 | 14.41 | 9,634.7 | 14.44 | +19.1 | +436.07 | 0 | 0 |
| 2026/01/05 | 220.5 | -1 | -0.45 | 2,274 | 50,367.15 | 201 | 8.84 | 4,443.5 | 8.82 | 4,450.6 | 8.84 | +7.1 | +353.23 | 0 | 0 |
| 2026/01/02 | 221.5 | +0 | +0 | 2,694 | 60,083.37 | 424 | 15.74 | 9,436.25 | 15.71 | 9,494.4 | 15.8 | +58.15 | +1,371.46 | 0 | 0 |
| 2025/12/31 | 221.5 | -2 | -0.89 | 2,062 | 46,069.64 | 296 | 14.36 | 6,607.6 | 14.34 | 6,639.05 | 14.41 | +31.45 | +1,062.5 | 3 | 0.15 |
| 2025/12/30 | 223.5 | -1.5 | -0.67 | 1,540 | 34,618.86 | 349 | 22.66 | 7,836.65 | 22.64 | 7,857.8 | 22.7 | +21.15 | +606.02 | 0 | 0 |
| 2025/12/29 | 225 | +2 | +0.9 | 1,669 | 37,600.59 | 385 | 23.07 | 8,682.25 | 23.09 | 8,677.8 | 23.08 | -4.45 | -115.58 | -- | -- |
| 2025/12/26 | 223 | +1.5 | +0.68 | 2,135 | 47,900.64 | 389 | 18.22 | 8,687.45 | 18.14 | 8,752.6 | 18.27 | +65.15 | +1,674.81 | -- | -- |
| 2025/12/19 | 224 | +2.5 | +1.13 | 2,067 | 46,280.68 | 416 | 20.13 | 9,302.75 | 20.1 | 9,321 | 20.14 | +18.25 | +438.7 | -- | -- |
| 2025/12/18 | 221.5 | -0.5 | -0.23 | 2,174 | 48,143.29 | 343 | 15.78 | 7,591.25 | 15.77 | 7,600.45 | 15.79 | +9.2 | +268.22 | -- | -- |
| 2025/12/17 | 222 | -3.5 | -1.55 | 3,004 | 67,130.72 | 365 | 12.15 | 8,134.75 | 12.12 | 8,172.05 | 12.17 | +37.3 | +1,021.92 | -- | -- |
| 2025/12/16 | 225.5 | -1 | -0.44 | 1,736 | 39,217.79 | 289 | 16.65 | 6,528.4 | 16.65 | 6,531.85 | 16.66 | +3.45 | +119.38 | -- | -- |
| 2025/12/15 | 226.5 | -1.5 | -0.66 | 1,689 | 38,312.58 | 271 | 16.05 | 6,146.75 | 16.04 | 6,150.55 | 16.05 | +3.8 | +140.22 | -- | -- |
| 2025/11/26 | 236 | +1.5 | +0.64 | 2,086 | 49,623.98 | 574 | 27.16 | 13,462.25 | 27.13 | 13,497.35 | 27.2 | +35.1 | +611.5 | -- | -- |
| 2025/11/25 | 234.5 | +3.5 | +1.52 | 2,988 | 69,509.6 | 813 | 27.21 | 18,849.45 | 27.12 | 18,975.7 | 27.3 | +126.25 | +1,552.89 | -- | -- |
| 2025/11/24 | 231 | -2 | -0.86 | 6,027 | 138,913.13 | 1,194 | 19.81 | 27,496.55 | 19.79 | 27,536.8 | 19.82 | +40.25 | +337.1 | -- | -- |
| 2025/11/21 | 233 | -1 | -0.43 | 4,285 | 99,928.16 | 580 | 13.54 | 13,533.9 | 13.54 | 13,547.8 | 13.56 | +13.9 | +239.66 | -- | -- |
| 2025/11/20 | 234 | -2 | -0.85 | 3,218 | 75,442.27 | 796 | 24.74 | 18,670.8 | 24.75 | 18,671.75 | 24.75 | +0.95 | +11.93 | -- | -- |
| 2025/11/19 | 236 | -0.5 | -0.21 | 3,502 | 82,474.79 | 818 | 23.36 | 19,233.45 | 23.32 | 19,281.2 | 23.38 | +47.75 | +583.74 | -- | -- |
| 2025/11/18 | 236.5 | -0.5 | -0.21 | 2,628 | 61,864.33 | 525 | 19.98 | 12,340.8 | 19.95 | 12,380.8 | 20.01 | +40 | +761.9 | -- | -- |
| 2025/11/17 | 237 | +1.5 | +0.64 | 1,515 | 35,802.96 | 427 | 28.19 | 10,079.95 | 28.15 | 10,094.2 | 28.19 | +14.25 | +333.72 | -- | -- |
| 2025/11/14 | 235.5 | -1.5 | -0.63 | 1,732 | 40,842.47 | 224 | 12.94 | 5,281.5 | 12.93 | 5,286.55 | 12.94 | +5.05 | +225.45 | -- | -- |
| 2025/11/13 | 237 | -2.5 | -1.04 | 2,363 | 55,887.98 | 445 | 18.83 | 10,510.45 | 18.81 | 10,540.65 | 18.86 | +30.2 | +678.65 | -- | -- |
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。
