1216
82.5
TWD+1.40 (1.73%)
2025.07.04收盤
統一－現股當沖
統一最新現股當沖狀況
整理統一最新(2025/07/04) 當沖狀況。整體成交張數為719張，佔整體市場成交張數的6.4%。當日現股當沖之總損益為+13.43萬元、每張平均損益則為+187元。
開盤價
81.7
收盤價
82.5
當日範圍
81.3 - 82.9
成交張數
11,227
開盤價(昨)
81.4
收盤價(昨)
81.1
昨日範圍
80.9 - 82.2
成交張數(昨)
18,978
成交金額
9.26億
成交金額(昨)
15.43億
52週範圍
74.5 - 90.2
發行股數
57億
市值
4688億
現股當沖－歷史逐日資訊
開盤價
81.7
收盤價
82.5
成交張數
11,227
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(%) | ||||||
| 2025/07/04 | 82.5 | +1.4 | +1.73 | 11,227 | 92,560.64 | 719 | 6.4 | 5,916.64 | 6.39 | 5,930.07 | 6.41 | +13.43 | +186.79 | 0 | 0 |
| 2025/07/03 | 81.1 | -0.9 | -1.1 | 18,978 | 154,286.53 | 2,389 | 12.59 | 19,403.59 | 12.58 | 19,457.05 | 12.61 | +53.46 | +223.78 | 0 | 0 |
| 2025/07/02 | 82 | +0.3 | +0.37 | 19,329 | 157,406.04 | 2,983 | 15.43 | 24,209.63 | 15.38 | 24,372.58 | 15.48 | +162.95 | +546.26 | 3 | 0.02 |
| 2025/07/01 | 81.7 | +0.7 | +0.86 | 19,629 | 160,260.8 | 3,850 | 19.61 | 31,374.55 | 19.58 | 31,519.51 | 19.67 | +144.96 | +376.52 | 0 | 0 |
| 2025/06/30 | 81 | +0.9 | +1.12 | 28,803 | 234,685.91 | 3,786 | 13.14 | 30,751.81 | 13.1 | 30,856.21 | 13.15 | +104.4 | +275.75 | 0 | 0 |
| 2025/06/27 | 80.1 | -0.2 | -0.25 | 28,476 | 228,889.57 | 4,755 | 16.7 | 38,159.58 | 16.67 | 38,257.37 | 16.71 | +97.79 | +205.66 | 0 | 0 |
| 2025/06/26 | 80.3 | +0.9 | +1.13 | 44,794 | 358,866.04 | 6,393 | 14.27 | 51,125.3 | 14.25 | 51,289.32 | 14.29 | +164.02 | +256.56 | 0 | 0 |
| 2025/06/25 | 79.4 | -0.5 | -0.63 | 41,682 | 331,080.91 | 801 | 1.92 | 5,271.7 | 1.59 | 5,273.65 | 1.59 | +1.95 | +24.34 | 0 | 0 |
| 2025/06/24 | 79.9 | +0.7 | +0.88 | 46,336 | 369,194.3 | 8,129 | 17.54 | 64,569.43 | 17.49 | 64,831.74 | 17.56 | +262.31 | +322.68 | 0 | 0 |
| 2025/06/23 | 79.2 | +1.3 | +1.67 | 39,602 | 311,750.57 | 5,912 | 14.93 | 46,306.52 | 14.85 | 46,526.81 | 14.92 | +220.29 | +372.62 | 4 | 0.01 |
| 2025/06/20 | 77.9 | +0.4 | +0.52 | 50,853 | 396,488.67 | 9,179 | 18.05 | 71,625.6 | 18.06 | 71,666.72 | 18.08 | +41.12 | +44.8 | 0 | 0 |
| 2025/06/19 | 77.5 | -0.5 | -0.64 | 25,675 | 199,150.67 | 5,728 | 22.31 | 44,397.53 | 22.29 | 44,510.5 | 22.35 | +112.97 | +197.22 | 0 | 0 |
| 2025/06/18 | 78 | -0.9 | -1.14 | 26,500 | 207,113.76 | 5,918 | 22.33 | 46,225.12 | 22.32 | 46,349.35 | 22.38 | +124.23 | +209.92 | 0 | 0 |
| 2025/06/17 | 78.9 | -0.5 | -0.63 | 24,487 | 193,461.99 | 5,221 | 21.32 | 41,204.54 | 21.3 | 41,352.99 | 21.38 | +148.45 | +284.33 | 1 | 0 |
| 2025/06/16 | 79.4 | -0.3 | -0.38 | 13,810 | 110,148.13 | 2,951 | 21.37 | 23,476.84 | 21.31 | 23,592.63 | 21.42 | +115.79 | +392.38 | 1 | 0.01 |
| 2025/06/13 | 79.7 | +0.5 | +0.63 | 12,327 | 98,178.92 | 2,700 | 21.9 | 21,458.74 | 21.86 | 21,501.62 | 21.9 | +42.88 | +158.81 | 0 | 0 |
| 2025/06/12 | 79.2 | +0.4 | +0.51 | 8,189 | 64,820.48 | 835 | 10.2 | 6,607.82 | 10.19 | 6,616.3 | 10.21 | +8.48 | +101.56 | 0 | 0 |
| 2025/06/11 | 78.8 | -0.3 | -0.38 | 12,887 | 101,852.96 | 1,911 | 14.83 | 15,088.91 | 14.81 | 15,143.78 | 14.87 | +54.87 | +287.13 | 0 | 0 |
| 2025/06/10 | 79.1 | +0 | +0 | 12,958 | 102,568.28 | 3,153 | 24.33 | 24,953 | 24.33 | 24,961.69 | 24.34 | +8.69 | +27.56 | 0 | 0 |
| 2025/06/09 | 79.1 | +0 | +0 | 9,487 | 75,428.9 | 2,063 | 21.75 | 16,397.99 | 21.74 | 16,446.29 | 21.8 | +48.3 | +234.13 | 0 | 0 |
| 2025/06/06 | 79.1 | -0.6 | -0.75 | 9,349 | 74,276.62 | 1,185 | 12.68 | 9,397.76 | 12.65 | 9,433.27 | 12.7 | +35.51 | +299.66 | 0 | 0 |
| 2025/06/05 | 79.7 | +0.9 | +1.14 | 9,036 | 71,972.13 | 1,823 | 20.18 | 14,516.63 | 20.17 | 14,522.06 | 20.18 | +5.43 | +29.79 | 0 | 0 |
| 2025/06/04 | 78.8 | -0.5 | -0.63 | 16,942 | 134,240.03 | 2,243 | 13.24 | 17,761.24 | 13.23 | 17,805.28 | 13.26 | +44.04 | +196.34 | 0 | 0 |
| 2025/06/03 | 79.3 | +0.3 | +0.38 | 26,744 | 211,084.33 | 4,248 | 15.88 | 33,396.29 | 15.82 | 33,615.95 | 15.93 | +219.66 | +517.09 | 1 | 0 |
| 2025/06/02 | 79 | -0.6 | -0.75 | 19,418 | 154,156.36 | 2,535 | 13.05 | 20,106.67 | 13.04 | 20,205.15 | 13.11 | +98.48 | +388.48 | 0 | 0 |
| 2025/05/29 | 79.6 | -1.7 | -2.09 | 21,567 | 172,817.11 | 2,912 | 13.5 | 23,316.58 | 13.49 | 23,482.52 | 13.59 | +165.94 | +569.85 | 2 | 0.01 |
| 2025/05/28 | 81.3 | +0.5 | +0.62 | 10,962 | 88,840.03 | 2,700 | 24.63 | 21,847.06 | 24.59 | 21,887.02 | 24.64 | +39.96 | +148 | 0 | 0 |
| 2025/05/27 | 80.8 | +1.1 | +1.38 | 23,465 | 189,977.74 | 6,403 | 27.29 | 51,722.99 | 27.23 | 51,924.61 | 27.33 | +201.62 | +314.88 | 1 | 0 |
| 2025/05/26 | 79.7 | -0.2 | -0.25 | 25,006 | 198,093.72 | 5,978 | 23.91 | 47,349.18 | 23.9 | 47,499.86 | 23.98 | +150.68 | +252.06 | 2 | 0.01 |
| 2025/05/23 | 79.9 | -0.5 | -0.62 | 13,623 | 108,845.21 | 1,710 | 12.55 | 13,671.24 | 12.56 | 13,679.28 | 12.57 | +8.04 | +47.02 | 0 | 0 |
| 2025/05/22 | 80.4 | -0.6 | -0.74 | 12,975 | 104,113.48 | 1,397 | 10.77 | 11,216.01 | 10.77 | 11,234.31 | 10.79 | +18.3 | +130.99 | 3 | 0.02 |
| 2025/05/21 | 81 | -0.5 | -0.61 | 15,241 | 123,412.43 | 3,921 | 25.73 | 31,750.35 | 25.73 | 31,760.3 | 25.74 | +9.95 | +25.38 | 1 | 0.01 |
| 2025/05/20 | 81.5 | -1.5 | -1.81 | 15,773 | 129,485.26 | 4,367 | 27.69 | 35,951.47 | 27.76 | 35,920.72 | 27.74 | -30.75 | -70.41 | 1 | 0.01 |
| 2025/05/19 | 83 | +3.4 | +4.27 | 29,423 | 242,269.11 | 6,687 | 22.73 | 54,483.77 | 22.49 | 55,266.38 | 22.81 | +782.61 | +1,170.35 | 3 | 0.01 |
| 2025/05/16 | 79.6 | +0.1 | +0.13 | 10,224 | 80,874.05 | 2,046 | 20.01 | 16,151.35 | 19.97 | 16,221.08 | 20.06 | +69.73 | +340.81 | 0 | 0 |
| 2025/05/15 | 79.5 | +1 | +1.27 | 14,670 | 115,746.26 | 3,647 | 24.86 | 28,683.21 | 24.78 | 28,878.46 | 24.95 | +195.25 | +535.37 | 0 | 0 |
| 2025/05/14 | 78.5 | -0.2 | -0.25 | 15,509 | 121,557.43 | 2,236 | 14.42 | 17,521.25 | 14.41 | 17,575.04 | 14.46 | +53.79 | +240.56 | 0 | 0 |
| 2025/05/13 | 78.7 | -1.6 | -1.99 | 13,160 | 103,882.66 | 2,243 | 17.04 | 17,708.6 | 17.05 | 17,756.47 | 17.09 | +47.87 | +213.42 | 0 | 0 |
| 2025/05/12 | 80.3 | -0.9 | -1.11 | 9,444 | 76,265.98 | 1,718 | 18.19 | 13,889.03 | 18.21 | 13,945.58 | 18.29 | +56.55 | +329.16 | 0 | 0 |
| 2025/05/09 | 81.2 | +0.5 | +0.62 | 9,303 | 75,104.21 | 2,811 | 30.22 | 22,610.34 | 30.11 | 22,716.54 | 30.25 | +106.2 | +377.8 | 0 | 0 |
| 2025/05/08 | 80.7 | +0 | +0 | 6,986 | 56,485.18 | 1,177 | 16.85 | 9,520.85 | 16.86 | 9,533.91 | 16.88 | +13.06 | +110.96 | 0 | 0 |
| 2025/05/07 | 80.7 | +0 | +0 | 9,056 | 73,318.88 | 2,035 | 22.47 | 16,477.02 | 22.47 | 16,494.82 | 22.5 | +17.8 | +87.47 | 1 | 0.01 |
| 2025/05/06 | 80.7 | -0.1 | -0.12 | 12,273 | 99,594.36 | 2,951 | 24.05 | 23,969.2 | 24.07 | 23,987.22 | 24.08 | +18.02 | +61.06 | 1 | 0.01 |
| 2025/05/05 | 80.8 | +2.7 | +3.46 | 23,255 | 187,650.72 | 6,521 | 28.04 | 52,412.62 | 27.93 | 52,817.43 | 28.15 | +404.81 | +620.78 | 8 | 0.03 |
| 2025/05/02 | 78.1 | +1.3 | +1.69 | 6,927 | 53,898.97 | 946 | 13.66 | 7,356.06 | 13.65 | 7,367.93 | 13.67 | +11.87 | +125.48 | 0 | 0 |
| 2025/04/30 | 76.8 | +0.1 | +0.13 | 8,361 | 64,225.44 | 1,432 | 17.13 | 10,986.28 | 17.11 | 10,998.64 | 17.13 | +12.36 | +86.31 | 0 | 0 |
| 2025/04/29 | 76.7 | -0.1 | -0.13 | 7,779 | 59,715.27 | 1,942 | 24.96 | 14,905.52 | 24.96 | 14,903.32 | 24.96 | -2.2 | -11.33 | 0 | 0 |
| 2025/04/28 | 76.8 | +0.6 | +0.79 | 6,911 | 53,038.34 | 1,656 | 23.96 | 12,688.73 | 23.92 | 12,731.37 | 24 | +42.64 | +257.49 | 0 | 0 |
| 2025/04/25 | 76.2 | -0.3 | -0.39 | 14,202 | 108,471.2 | 3,268 | 23.01 | 24,933.53 | 22.99 | 25,013.86 | 23.06 | +80.33 | +245.81 | 0 | 0 |
| 2025/04/24 | 76.5 | -1 | -1.29 | 12,721 | 97,390.18 | 1,497 | 11.77 | 11,466.28 | 11.77 | 11,494.36 | 11.8 | +28.08 | +187.58 | 0 | 0 |
| 2025/04/23 | 77.5 | +2.1 | +2.79 | 17,195 | 132,151.26 | 3,466 | 20.16 | 26,500.11 | 20.05 | 26,673.38 | 20.18 | +173.27 | +499.91 | 1 | 0.01 |
| 2025/04/22 | 75.4 | +0.7 | +0.94 | 20,361 | 152,525.46 | 4,157 | 20.42 | 31,015.77 | 20.33 | 31,153.3 | 20.42 | +137.53 | +330.84 | 2 | 0.01 |
| 2025/04/21 | 74.7 | -0.2 | -0.27 | 9,618 | 72,061.25 | 1,543 | 16.04 | 11,558.94 | 16.04 | 11,592.45 | 16.09 | +33.51 | +217.17 | 3 | 0.03 |
| 2025/04/18 | 74.9 | -0.7 | -0.93 | 8,589 | 64,459.96 | 1,342 | 15.62 | 10,072.44 | 15.63 | 10,074 | 15.63 | +1.56 | +11.62 | 3 | 0.03 |
| 2025/04/17 | 75.6 | -1.2 | -1.56 | 14,602 | 110,272.52 | 2,107 | 14.43 | 15,922.14 | 14.44 | 15,943.13 | 14.46 | +20.99 | +99.62 | 7 | 0.05 |
| 2025/04/16 | 76.8 | +1.2 | +1.59 | 17,482 | 132,588.91 | 5,469 | 31.28 | 41,319.75 | 31.16 | 41,583.67 | 31.36 | +263.92 | +482.57 | 2 | 0.01 |
| 2025/04/15 | 75.6 | -0.9 | -1.18 | 20,452 | 155,806.79 | 5,867 | 28.69 | 44,710.99 | 28.7 | 44,732.31 | 28.71 | +21.32 | +36.34 | 3 | 0.01 |
| 2025/04/14 | 76.5 | -1.5 | -1.92 | 16,641 | 128,938.74 | 4,366 | 26.24 | 33,838.74 | 26.24 | 33,952.1 | 26.33 | +113.36 | +259.64 | 5 | 0.03 |
| 2025/04/11 | 78 | -0.4 | -0.51 | 21,952 | 171,875.65 | 7,802 | 35.54 | 61,167.74 | 35.59 | 61,189.12 | 35.6 | +21.38 | +27.4 | 4 | 0.02 |
| 2025/04/10 | 78.4 | +3.4 | +4.53 | 32,912 | 260,748.02 | 17,207 | 52.28 | 136,046.56 | 52.18 | 136,149.2 | 52.21 | +102.64 | +59.65 | 19 | 0.06 |
| 2025/04/09 | 75 | -3.3 | -4.21 | 27,010 | 209,670.94 | 11,511 | 42.62 | 89,093.87 | 42.49 | 89,896.9 | 42.88 | +803.03 | +697.62 | 9 | 0.03 |
| 2025/04/08 | 78.3 | +3.8 | +5.1 | 30,612 | 237,301.59 | 11,000 | 35.93 | 85,059.3 | 35.84 | 85,363.74 | 35.97 | +304.44 | +276.76 | 8 | 0.03 |
| 2025/04/07 | 74.5 | -7.4 | -9.04 | 21,231 | 158,863.2 | 6,293 | 29.64 | 47,080.68 | 29.64 | 47,410.1 | 29.84 | +329.42 | +523.47 | 6 | 0.03 |
| 2025/04/02 | 81.9 | -0.2 | -0.24 | 5,634 | 46,206.21 | 804 | 14.27 | 6,590.32 | 14.26 | 6,599.27 | 14.28 | +8.95 | +111.32 | 1 | 0.02 |
| 2025/04/01 | 82.1 | +1.6 | +1.99 | 7,537 | 61,650.97 | 1,953 | 25.91 | 15,932.45 | 25.84 | 15,971.97 | 25.91 | +39.52 | +202.36 | 0 | 0 |
| 2025/03/31 | 80.5 | -1.8 | -2.19 | 11,620 | 94,307.3 | 2,581 | 22.21 | 20,914.99 | 22.18 | 20,990.74 | 22.26 | +75.75 | +293.49 | 0 | 0 |
| 2025/03/28 | 82.3 | -0.7 | -0.84 | 6,427 | 52,908.4 | 1,091 | 16.98 | 8,979.25 | 16.97 | 8,984.53 | 16.98 | +5.28 | +48.4 | 0 | 0 |
| 2025/03/27 | 83 | +0.7 | +0.85 | 7,135 | 59,037.53 | 1,635 | 22.92 | 13,511.12 | 22.89 | 13,543.73 | 22.94 | +32.61 | +199.45 | 1 | 0.01 |
| 2025/03/26 | 82.3 | -0.2 | -0.24 | 5,940 | 48,924.89 | 1,500 | 25.25 | 12,356.92 | 25.26 | 12,351.84 | 25.25 | -5.08 | -33.87 | 0 | 0 |
| 2025/03/25 | 82.5 | +0.5 | +0.61 | 5,841 | 48,131.78 | 1,103 | 18.88 | 9,087.2 | 18.88 | 9,101.47 | 18.91 | +14.27 | +129.37 | 0 | 0 |
| 2025/03/24 | 82 | -0.1 | -0.12 | 4,309 | 35,398.47 | 724 | 16.8 | 5,946.19 | 16.8 | 5,946.86 | 16.8 | +0.67 | +9.25 | 0 | 0 |
| 2025/03/21 | 82.1 | +0.8 | +0.98 | 12,466 | 102,209.68 | 1,964 | 15.75 | 16,056.02 | 15.71 | 16,097.68 | 15.75 | +41.66 | +212.12 | 0 | 0 |
| 2025/03/20 | 81.3 | +0.5 | +0.62 | 7,794 | 63,315.25 | 1,594 | 20.45 | 12,948.73 | 20.45 | 12,951.22 | 20.46 | +2.49 | +15.62 | 0 | 0 |
| 2025/03/19 | 80.8 | -1.3 | -1.58 | 8,148 | 66,174.35 | 1,473 | 18.08 | 11,945.08 | 18.05 | 11,973.22 | 18.09 | +28.14 | +191.04 | 0 | 0 |
| 2025/03/18 | 82.1 | +0.6 | +0.74 | 7,718 | 63,389.12 | 853 | 11.05 | 7,001.39 | 11.05 | 7,010.84 | 11.06 | +9.45 | +110.79 | 0 | 0 |
| 2025/03/17 | 81.5 | -0.9 | -1.09 | 10,035 | 82,007.59 | 1,452 | 14.47 | 11,855.33 | 14.46 | 11,876.47 | 14.48 | +21.14 | +145.59 | 2 | 0.02 |
| 2025/03/14 | 82.4 | +0.1 | +0.12 | 6,419 | 52,879.71 | 1,416 | 22.06 | 11,653.14 | 22.04 | 11,679.88 | 22.09 | +26.74 | +188.84 | 0 | 0 |
| 2025/03/13 | 82.3 | -0.8 | -0.96 | 7,972 | 65,926.65 | 1,084 | 13.6 | 8,951.29 | 13.58 | 8,978.41 | 13.62 | +27.12 | +250.18 | 0 | 0 |
| 2025/03/12 | 83.1 | +0.5 | +0.61 | 7,350 | 61,036.72 | 1,520 | 20.68 | 12,594.14 | 20.63 | 12,631.72 | 20.7 | +37.58 | +247.24 | 0 | 0 |
| 2025/03/11 | 82.6 | -0.3 | -0.36 | 11,312 | 93,056.21 | 4,241 | 37.49 | 34,737.38 | 37.33 | 34,894.93 | 37.5 | +157.55 | +371.49 | 0 | 0 |
| 2025/03/10 | 82.9 | +1.7 | +2.09 | 7,051 | 58,235.84 | 1,545 | 21.91 | 12,716.19 | 21.84 | 12,756.73 | 21.91 | +40.54 | +262.39 | 1 | 0.01 |
| 2025/03/07 | 81.2 | -1.8 | -2.17 | 9,691 | 78,931.09 | 1,679 | 17.33 | 13,668.46 | 17.32 | 13,709.7 | 17.37 | +41.24 | +245.62 | 0 | 0 |
| 2025/03/06 | 83 | +0.6 | +0.73 | 7,964 | 66,186.48 | 1,543 | 19.38 | 12,787.54 | 19.32 | 12,840.42 | 19.4 | +52.88 | +342.71 | 0 | 0 |
| 2025/03/05 | 82.4 | +0.9 | +1.1 | 5,992 | 49,288.13 | 1,007 | 16.8 | 8,279.3 | 16.8 | 8,292.11 | 16.82 | +12.81 | +127.21 | 1 | 0.02 |
| 2025/03/04 | 81.5 | -2.1 | -2.51 | 8,049 | 66,107.78 | 1,633 | 20.29 | 13,424.44 | 20.31 | 13,447.82 | 20.34 | +23.38 | +143.17 | 0 | 0 |
| 2025/03/03 | 83.6 | +2.1 | +2.58 | 11,987 | 99,171.47 | 2,733 | 22.8 | 22,505.89 | 22.69 | 22,618.25 | 22.81 | +112.36 | +411.12 | 0 | 0 |
| 2025/02/27 | 81.5 | -1.3 | -1.57 | 12,831 | 104,906.89 | 1,048 | 8.17 | 8,571.32 | 8.17 | 8,594.66 | 8.19 | +23.34 | +222.71 | 0 | 0 |
| 2025/02/26 | 82.8 | +0.7 | +0.85 | 6,365 | 52,561 | 1,263 | 19.84 | 10,395.13 | 19.78 | 10,414.76 | 19.81 | +19.63 | +155.42 | 0 | 0 |
| 2025/02/25 | 82.1 | -0.4 | -0.48 | 4,181 | 34,405.94 | 765 | 18.3 | 6,288.6 | 18.28 | 6,299.92 | 18.31 | +11.32 | +147.97 | 0 | 0 |
| 2025/02/24 | 82.5 | -0.3 | -0.36 | 4,535 | 37,516.27 | 539 | 11.89 | 4,459.65 | 11.89 | 4,458.06 | 11.88 | -1.59 | -29.5 | 0 | 0 |
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。
