1216
74.2
TWD+0.90 (1.23%)
2026.02.06收盤
統一－現股當沖
統一最新現股當沖狀況
整理統一最新(2026/02/05) 當沖狀況。整體成交張數為1,092張，佔整體市場成交張數的13.21%。當日現股當沖之總損益為+30.75萬元、每張平均損益則為+282元。
開盤價
73.3
收盤價
74.2
當日範圍
73 - 74.2
成交張數
8,807
開盤價(昨)
72.2
收盤價(昨)
73.3
昨日範圍
72.2 - 73.6
成交張數(昨)
8,268
成交金額
6.50億
成交金額(昨)
6.05億
52週範圍
71.6 - 87
發行股數
57億
市值
4216億
現股當沖－歷史逐日資訊
開盤價
73.3
收盤價
74.2
成交張數
8,807
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(%) | ||||||
| 2026/02/05 | 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 | 1 | 0.01 |
| 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 | 3 | 0.01 |
| 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 | 1 | 0 |
| 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 | 3 | 0.01 |
| 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 | 0 | 0 |
| 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 | 1 | 0.01 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.04 |
| 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 | 0 | 0 |
| 2025/11/12 | 75.3 | +0.3 | +0.4 | 7,996 | 60,372.69 | 981 | 12.27 | 7,382.25 | 12.23 | 7,403.85 | 12.26 | +21.6 | +220.18 | 0 | 0 |
| 2025/11/11 | 75 | -0.5 | -0.66 | 14,118 | 105,474.63 | 2,721 | 19.27 | 20,313.07 | 19.26 | 20,354.24 | 19.3 | +41.17 | +151.3 | 1 | 0.01 |
| 2025/11/10 | 75.5 | -0.9 | -1.18 | 10,535 | 79,446.93 | 1,747 | 16.58 | 13,183.1 | 16.59 | 13,200.29 | 16.62 | +17.19 | +98.4 | 0 | 0 |
| 2025/11/07 | 76.4 | -1.1 | -1.42 | 10,650 | 81,217.73 | 1,367 | 12.84 | 10,438.09 | 12.85 | 10,442.73 | 12.86 | +4.64 | +33.94 | 0 | 0 |
| 2025/11/06 | 77.5 | -0.6 | -0.77 | 6,894 | 53,538.51 | 1,463 | 21.22 | 11,381.63 | 21.26 | 11,374.45 | 21.25 | -7.18 | -49.08 | 0 | 0 |
| 2025/11/05 | 78.1 | +0 | +0 | 7,189 | 55,866.12 | 1,462 | 20.34 | 11,353.41 | 20.32 | 11,376.14 | 20.36 | +22.73 | +155.47 | 0 | 0 |
| 2025/11/04 | 78.1 | +0 | +0 | 5,672 | 44,219.36 | 891 | 15.71 | 6,943 | 15.7 | 6,951.55 | 15.72 | +8.55 | +95.96 | 0 | 0 |
| 2025/11/03 | 78.1 | -0.6 | -0.76 | 4,997 | 39,091.85 | 691 | 13.83 | 5,404.8 | 13.83 | 5,412.55 | 13.85 | +7.75 | +112.16 | 0 | 0 |
| 2025/10/31 | 78.7 | -0.9 | -1.13 | 6,507 | 51,300.26 | 834 | 12.82 | 6,580.76 | 12.83 | 6,580.76 | 12.83 | +0 | +0 | 0 | 0 |
| 2025/10/30 | 79.6 | +0.8 | +1.02 | 6,289 | 49,748.18 | 1,322 | 21.02 | 10,417.31 | 20.94 | 10,472.2 | 21.05 | +54.89 | +415.2 | 0 | 0 |
| 2025/10/29 | 78.8 | -0.2 | -0.25 | 6,089 | 47,925.69 | 1,055 | 17.33 | 8,300.15 | 17.32 | 8,311.49 | 17.34 | +11.34 | +107.49 | 0 | 0 |
| 2025/10/28 | 79 | +0 | +0 | 4,271 | 33,693.48 | 400 | 9.37 | 3,154.45 | 9.36 | 3,159.01 | 9.38 | +4.56 | +114 | 0 | 0 |
| 2025/10/27 | 79 | -0.9 | -1.13 | 8,317 | 66,053.59 | 872 | 10.48 | 6,922.62 | 10.48 | 6,934.53 | 10.5 | +11.91 | +136.58 | 0 | 0 |
| 2025/10/23 | 79.9 | +1 | +1.27 | 10,248 | 81,651.1 | 991 | 9.67 | 7,875.27 | 9.65 | 7,887.19 | 9.66 | +11.92 | +120.28 | 2 | 0.02 |
| 2025/10/22 | 78.9 | -0.2 | -0.25 | 5,672 | 44,863.66 | 365 | 6.44 | 2,884.07 | 6.43 | 2,885.76 | 6.43 | +1.69 | +46.3 | 0 | 0 |
| 2025/10/21 | 79.1 | +0.4 | +0.51 | 5,299 | 41,842.92 | 758 | 14.3 | 5,980.23 | 14.29 | 5,989.08 | 14.31 | +8.85 | +116.75 | 0 | 0 |
| 2025/10/20 | 78.7 | +0.5 | +0.64 | 3,720 | 29,237.84 | 739 | 19.86 | 5,806.05 | 19.86 | 5,809.87 | 19.87 | +3.82 | +51.69 | 0 | 0 |
| 2025/10/17 | 78.2 | +0.6 | +0.77 | 7,232 | 56,704.14 | 761 | 10.52 | 5,957.4 | 10.51 | 5,962.08 | 10.51 | +4.68 | +61.5 | 0 | 0 |
| 2025/10/16 | 77.6 | +0.1 | +0.13 | 4,947 | 38,418.35 | 995 | 20.11 | 7,735.19 | 20.13 | 7,736.63 | 20.14 | +1.44 | +14.47 | 0 | 0 |
| 2025/10/15 | 77.5 | -0.5 | -0.64 | 6,695 | 52,026.56 | 1,224 | 18.28 | 9,511.99 | 18.28 | 9,515.17 | 18.29 | +3.18 | +25.98 | 0 | 0 |
| 2025/10/14 | 78 | +0.4 | +0.52 | 10,419 | 81,488.7 | 2,695 | 25.87 | 21,029.44 | 25.81 | 21,081.23 | 25.87 | +51.79 | +192.17 | 0 | 0 |
| 2025/10/13 | 77.6 | +0 | +0 | 10,440 | 80,842.49 | 2,544 | 24.37 | 19,680.51 | 24.34 | 19,683.01 | 24.35 | +2.5 | +9.83 | 3 | 0.03 |
| 2025/10/09 | 77.6 | -0.4 | -0.51 | 4,285 | 33,321.92 | 667 | 15.56 | 5,186.45 | 15.56 | 5,195.84 | 15.59 | +9.39 | +140.78 | 0 | 0 |
| 2025/10/08 | 78 | -0.1 | -0.13 | 6,292 | 49,091.89 | 722 | 11.47 | 5,634.39 | 11.48 | 5,633.95 | 11.48 | -0.44 | -6.09 | 0 | 0 |
| 2025/10/07 | 78.1 | +0.7 | +0.9 | 5,996 | 46,693.71 | 539 | 8.99 | 4,177.02 | 8.95 | 4,198.64 | 8.99 | +21.62 | +401.11 | 1 | 0.02 |
| 2025/10/03 | 77.4 | -0.6 | -0.77 | 5,871 | 45,540.45 | 863 | 14.7 | 6,688.53 | 14.69 | 6,700.5 | 14.71 | +11.97 | +138.7 | 0 | 0 |
| 2025/10/02 | 78 | -0.3 | -0.38 | 6,015 | 47,020.3 | 619 | 10.29 | 4,837.77 | 10.29 | 4,841.61 | 10.3 | +3.84 | +62.04 | 0 | 0 |
| 2025/10/01 | 78.3 | -0.1 | -0.13 | 5,750 | 45,040.18 | 610 | 10.61 | 4,759.85 | 10.57 | 4,779.32 | 10.61 | +19.47 | +319.18 | 0 | 0 |
| 2025/09/30 | 78.4 | +0 | +0 | 9,552 | 74,971.33 | 1,076 | 11.26 | 8,439.84 | 11.26 | 8,455.54 | 11.28 | +15.7 | +145.91 | 0 | 0 |
| 2025/09/26 | 78.4 | +0.1 | +0.13 | 6,958 | 54,532.4 | 752 | 10.81 | 5,887.55 | 10.8 | 5,898.32 | 10.82 | +10.77 | +143.22 | 0 | 0 |
| 2025/09/25 | 78.3 | -0.8 | -1.01 | 9,414 | 73,895.73 | 1,804 | 19.16 | 14,181.82 | 19.19 | 14,177.7 | 19.19 | -4.12 | -22.84 | 0 | 0 |
| 2025/09/24 | 79.1 | +0.7 | +0.89 | 7,610 | 60,113.6 | 729 | 9.58 | 5,751.97 | 9.57 | 5,754.34 | 9.57 | +2.37 | +32.51 | 0 | 0 |
| 2025/09/23 | 78.4 | -0.2 | -0.25 | 8,343 | 65,354.52 | 944 | 11.31 | 7,394.21 | 11.31 | 7,397.62 | 11.32 | +3.41 | +36.12 | 0 | 0 |
| 2025/09/22 | 78.6 | +0.2 | +0.26 | 5,592 | 43,918.9 | 1,328 | 23.75 | 10,429 | 23.75 | 10,437.76 | 23.77 | +8.76 | +65.96 | 0 | 0 |
| 2025/09/19 | 78.4 | -0.8 | -1.01 | 12,961 | 101,787.96 | 621 | 4.79 | 4,884.12 | 4.8 | 4,882.24 | 4.8 | -1.88 | -30.27 | 0 | 0 |
| 2025/09/18 | 79.2 | +0.2 | +0.25 | 5,473 | 43,269.93 | 599 | 10.94 | 4,734.43 | 10.94 | 4,736.62 | 10.95 | +2.19 | +36.56 | 0 | 0 |
| 2025/09/17 | 79 | -0.4 | -0.5 | 5,502 | 43,388.14 | 1,304 | 23.7 | 10,284.21 | 23.7 | 10,291.58 | 23.72 | +7.37 | +56.52 | 0 | 0 |
| 2025/09/16 | 79.4 | +0.2 | +0.25 | 7,280 | 57,742.18 | 1,177 | 16.17 | 9,324.57 | 16.15 | 9,340.96 | 16.18 | +16.39 | +139.25 | 0 | 0 |
| 2025/09/15 | 79.2 | -0.1 | -0.13 | 4,977 | 39,381.72 | 1,142 | 22.95 | 9,034.87 | 22.94 | 9,037.06 | 22.95 | +2.19 | +19.18 | 0 | 0 |
| 2025/09/12 | 79.3 | +0.4 | +0.51 | 5,800 | 45,889.32 | 718 | 12.38 | 5,676.42 | 12.37 | 5,688.49 | 12.4 | +12.07 | +168.11 | 0 | 0 |
| 2025/09/11 | 78.9 | -0.6 | -0.75 | 7,989 | 63,295.52 | 1,491 | 18.66 | 11,797.81 | 18.64 | 11,832.94 | 18.69 | +35.13 | +235.61 | 0 | 0 |
| 2025/09/10 | 79.5 | +0.1 | +0.13 | 9,586 | 76,334.59 | 912 | 9.51 | 7,255.13 | 9.5 | 7,259.17 | 9.51 | +4.04 | +44.3 | 0 | 0 |
| 2025/09/09 | 79.4 | +0.5 | +0.63 | 11,415 | 90,648.45 | 1,721 | 15.08 | 13,641.88 | 15.05 | 13,665.26 | 15.08 | +23.38 | +135.85 | 0 | 0 |
| 2025/09/08 | 78.9 | +0.8 | +1.02 | 6,877 | 54,061.07 | 404 | 5.87 | 3,166.41 | 5.86 | 3,179.75 | 5.88 | +13.34 | +330.2 | 0 | 0 |
| 2025/09/05 | 78.1 | +0 | +0 | 4,948 | 38,731.75 | 840 | 16.98 | 6,571.83 | 16.97 | 6,575.4 | 16.98 | +3.57 | +42.5 | 0 | 0 |
| 2025/09/04 | 78.1 | +0.2 | +0.26 | 5,443 | 42,505.16 | 445 | 8.18 | 3,471.65 | 8.17 | 3,474.66 | 8.17 | +3.01 | +67.64 | 1 | 0.02 |
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。
