6470
46.9
TWD-0.80 (-1.68%)
2025.07.14收盤
宇智－現股當沖
宇智最新現股當沖狀況
整理宇智最新(2025/07/14) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的1.56%。當日現股當沖之總損益為-550元、每張平均損益則為-550元。
開盤價
47.45
收盤價
46.9
當日範圍
46.9 - 47.45
成交張數
64
開盤價(昨)
47.4
收盤價(昨)
47.7
昨日範圍
47.1 - 47.85
成交張數(昨)
71
成交金額
301.54萬
成交金額(昨)
338.10萬
52週範圍
39.35 - 61.9
發行股數
3769萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
47.45
收盤價
46.9
成交張數
64
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(%) | ||||||
| 2025/07/14 | 46.9 | -0.8 | -1.68 | 64 | 301.54 | 1 | 1.56 | 4.75 | 1.57 | 4.69 | 1.56 | -0.06 | -550 | 0 | 0 |
| 2025/07/11 | 47.7 | +0.3 | +0.63 | 71 | 338.1 | 6 | 8.45 | 28.43 | 8.41 | 28.61 | 8.46 | +0.18 | +300 | 0 | 0 |
| 2025/07/10 | 47.4 | +0.4 | +0.85 | 72 | 340.57 | 8 | 11.11 | 37.8 | 11.1 | 37.98 | 11.15 | +0.17 | +218.75 | 0 | 0 |
| 2025/07/09 | 47 | +1 | +2.17 | 113 | 530.08 | 11 | 9.73 | 51.33 | 9.68 | 51.73 | 9.76 | +0.4 | +363.64 | 0 | 0 |
| 2025/07/08 | 46 | -0.1 | -0.22 | 113 | 515 | 22 | 19.47 | 100.27 | 19.47 | 100.43 | 19.5 | +0.16 | +72.73 | 0 | 0 |
| 2025/07/07 | 46.1 | -0.9 | -1.91 | 106 | 489.94 | 19 | 17.92 | 87.83 | 17.93 | 88.06 | 17.97 | +0.23 | +121.05 | 0 | 0 |
| 2025/07/04 | 47 | -1 | -2.08 | 153 | 724.82 | 6 | 3.92 | 28.72 | 3.96 | 28.38 | 3.91 | -0.34 | -575 | 0 | 0 |
| 2025/07/03 | 48 | -2.1 | +0.84 | 225 | 1,087.61 | 44 | 19.56 | 212.85 | 19.57 | 213.03 | 19.59 | +0.17 | +39.77 | 0 | 0 |
| 2025/07/02 | 50.1 | -1 | -1.96 | 264 | 1,339.43 | 5 | 1.89 | 25.62 | 1.91 | 25.71 | 1.92 | +0.09 | +180 | 0 | 0 |
| 2025/07/01 | 51.1 | +0.3 | +0.59 | 78 | 398.73 | 19 | 24.36 | 97.47 | 24.45 | 97.31 | 24.4 | -0.16 | -84.21 | 0 | 0 |
| 2025/06/30 | 50.8 | -1 | -1.93 | 126 | 643.21 | 3 | 2.38 | 15.35 | 2.39 | 15.31 | 2.38 | -0.04 | -133.33 | 0 | 0 |
| 2025/06/27 | 51.8 | -0.1 | -0.19 | 52 | 269.7 | 9 | 17.31 | 46.54 | 17.26 | 46.8 | 17.35 | +0.26 | +288.89 | 0 | 0 |
| 2025/06/26 | 51.9 | +0.2 | +0.39 | 57 | 295.48 | 6 | 10.53 | 31.1 | 10.53 | 31.1 | 10.53 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 51.7 | -0.1 | -0.19 | 94 | 486.42 | 20 | 21.28 | 103.61 | 21.3 | 103.53 | 21.28 | -0.08 | -40 | 0 | 0 |
| 2025/06/24 | 51.8 | +1.3 | +2.57 | 91 | 472.12 | 4 | 4.4 | 20.74 | 4.39 | 20.82 | 4.41 | +0.08 | +200 | 0 | 0 |
| 2025/06/23 | 50.5 | -0.3 | -0.59 | 91 | 457.7 | 3 | 3.3 | 15.1 | 3.3 | 15.1 | 3.3 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 50.8 | -0.8 | -1.55 | 99 | 503.45 | 10 | 10.1 | 51.22 | 10.17 | 50.83 | 10.1 | -0.39 | -390 | 0 | 0 |
| 2025/06/19 | 51.6 | -1.4 | -2.64 | 150 | 781.45 | 26 | 17.33 | 136.07 | 17.41 | 134.76 | 17.24 | -1.31 | -503.85 | 0 | 0 |
| 2025/06/18 | 53 | +0.1 | +0.19 | 138 | 733.41 | 26 | 18.84 | 138.09 | 18.83 | 137.9 | 18.8 | -0.19 | -73.08 | 0 | 0 |
| 2025/06/17 | 52.9 | +1.4 | +2.72 | 291 | 1,522.26 | 61 | 20.96 | 317.44 | 20.85 | 319.43 | 20.98 | +1.99 | +326.23 | 0 | 0 |
| 2025/06/16 | 51.5 | -0.1 | -0.19 | 184 | 951.7 | 24 | 13.04 | 123.89 | 13.02 | 124.38 | 13.07 | +0.49 | +204.17 | 0 | 0 |
| 2025/06/13 | 51.6 | -0.6 | -1.15 | 367 | 1,890.97 | 52 | 14.17 | 267.82 | 14.16 | 268.41 | 14.19 | +0.59 | +113.46 | 1 | 0.27 |
| 2025/06/12 | 52.2 | -0.5 | -0.95 | 153 | 801.31 | 23 | 15.03 | 120.6 | 15.05 | 120.52 | 15.04 | -0.08 | -34.78 | 0 | 0 |
| 2025/06/11 | 52.7 | -0.8 | -1.5 | 247 | 1,315.31 | 62 | 25.1 | 330.3 | 25.11 | 330.33 | 25.11 | +0.03 | +4.84 | 0 | 0 |
| 2025/06/10 | 53.5 | +0 | +0 | 100 | 534.87 | 13 | 13 | 69.49 | 12.99 | 69.49 | 12.99 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 53.5 | +0.1 | +0.19 | 287 | 1,552.98 | 120 | 41.81 | 651.16 | 41.93 | 648.61 | 41.77 | -2.55 | -212.5 | 0 | 0 |
| 2025/06/06 | 53.4 | -0.4 | -0.74 | 146 | 777.66 | 24 | 16.44 | 128.63 | 16.54 | 127.91 | 16.45 | -0.72 | -300 | 0 | 0 |
| 2025/06/05 | 53.8 | +1.4 | +2.67 | 258 | 1,377.02 | 37 | 14.34 | 196.44 | 14.27 | 196.98 | 14.3 | +0.54 | +145.95 | 0 | 0 |
| 2025/06/04 | 52.4 | +0.9 | +1.75 | 67 | 350.06 | 4 | 5.97 | 20.83 | 5.95 | 20.99 | 6 | +0.16 | +400 | 0 | 0 |
| 2025/06/03 | 51.5 | -0.2 | -0.39 | 77 | 398.04 | 3 | 3.9 | 15.55 | 3.91 | 15.49 | 3.89 | -0.06 | -200 | 0 | 0 |
| 2025/06/02 | 51.7 | -1.2 | -2.27 | 130 | 675.69 | 5 | 3.85 | 26.06 | 3.86 | 26.05 | 3.86 | -0.01 | -20 | 0 | 0 |
| 2025/05/29 | 52.9 | -0.2 | -0.38 | 99 | 527.03 | 19 | 19.19 | 101.26 | 19.21 | 101.08 | 19.18 | -0.18 | -94.74 | 0 | 0 |
| 2025/05/28 | 53.1 | +0 | +0 | 145 | 773.17 | 31 | 21.38 | 166.13 | 21.49 | 164.76 | 21.31 | -1.37 | -441.94 | 0 | 0 |
| 2025/05/27 | 53.1 | -1 | -1.85 | 141 | 752.49 | 9 | 6.38 | 48.16 | 6.4 | 48.04 | 6.38 | -0.12 | -133.33 | 0 | 0 |
| 2025/05/26 | 54.1 | -0.4 | -0.73 | 106 | 575.22 | 19 | 17.92 | 103.16 | 17.93 | 103.62 | 18.01 | +0.46 | +242.11 | 0 | 0 |
| 2025/05/23 | 54.5 | +1.2 | +2.25 | 281 | 1,527.69 | 55 | 19.57 | 298.67 | 19.55 | 299.59 | 19.61 | +0.92 | +167.27 | 0 | 0 |
| 2025/05/22 | 53.3 | -0.5 | -0.93 | 125 | 667.25 | 14 | 11.2 | 74.4 | 11.15 | 74.97 | 11.24 | +0.57 | +407.14 | 0 | 0 |
| 2025/05/21 | 53.8 | +0.9 | +1.7 | 136 | 728.13 | 14 | 10.29 | 74.61 | 10.25 | 75.19 | 10.33 | +0.58 | +414.29 | 0 | 0 |
| 2025/05/20 | 52.9 | +0.1 | +0.19 | 136 | 721.82 | 9 | 6.62 | 47.75 | 6.62 | 47.86 | 6.63 | +0.11 | +122.22 | 0 | 0 |
| 2025/05/19 | 52.8 | -1.2 | -2.22 | 194 | 1,032.06 | 26 | 13.4 | 138.22 | 13.39 | 137.92 | 13.36 | -0.3 | -115.38 | 0 | 0 |
| 2025/05/16 | 54 | -1 | -1.82 | 430 | 2,333.14 | 45 | 10.47 | 244.8 | 10.49 | 244.29 | 10.47 | -0.51 | -113.33 | 0 | 0 |
| 2025/05/15 | 55 | +0.2 | +0.36 | 364 | 1,999.1 | 85 | 23.35 | 465.13 | 23.27 | 468.24 | 23.42 | +3.11 | +365.88 | 0 | 0 |
| 2025/05/14 | 54.8 | +1.6 | +3.01 | 766 | 4,146.49 | 161 | 21.02 | 868.13 | 20.94 | 875.8 | 21.12 | +7.67 | +476.4 | 0 | 0 |
| 2025/05/13 | 53.2 | +0.9 | +1.72 | 1,439 | 7,635.15 | 441 | 30.65 | 2,341.39 | 30.67 | 2,350.83 | 30.79 | +9.44 | +214.06 | 2 | 0.14 |
| 2025/05/12 | 52.3 | +4.7 | +9.87 | 305 | 1,595.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 47.6 | +0.8 | +1.71 | 154 | 728.86 | 24 | 15.58 | 113.36 | 15.55 | 113.66 | 15.59 | +0.29 | +122.92 | 0 | 0 |
| 2025/05/08 | 46.8 | +0.85 | +1.85 | 107 | 497.66 | 13 | 12.15 | 60.28 | 12.11 | 60.78 | 12.21 | +0.5 | +384.62 | 0 | 0 |
| 2025/05/07 | 45.95 | +0.1 | +0.22 | 41 | 187.9 | 4 | 9.76 | 18.27 | 9.72 | 18.32 | 9.75 | +0.05 | +125 | 0 | 0 |
| 2025/05/06 | 45.85 | +0.4 | +0.88 | 56 | 256.56 | 8 | 14.29 | 36.59 | 14.26 | 36.67 | 14.29 | +0.07 | +93.75 | 0 | 0 |
| 2025/05/05 | 45.45 | -1.9 | -4.01 | 154 | 707.08 | 20 | 12.99 | 92.5 | 13.08 | 92.83 | 13.13 | +0.34 | +167.5 | 0 | 0 |
| 2025/05/02 | 47.35 | +0.8 | +1.72 | 77 | 363.25 | 9 | 11.69 | 42.39 | 11.67 | 42.54 | 11.71 | +0.15 | +166.67 | 0 | 0 |
| 2025/04/30 | 46.55 | -0.8 | -1.69 | 92 | 432.14 | 14 | 15.22 | 66.02 | 15.28 | 65.91 | 15.25 | -0.12 | -82.14 | 0 | 0 |
| 2025/04/29 | 47.35 | +0.35 | +0.74 | 115 | 543.85 | 13 | 11.3 | 61.31 | 11.27 | 61.75 | 11.35 | +0.43 | +334.62 | 0 | 0 |
| 2025/04/28 | 47 | +0.7 | +1.51 | 102 | 476.58 | 10 | 9.8 | 46.4 | 9.74 | 47.03 | 9.87 | +0.64 | +635 | 0 | 0 |
| 2025/04/25 | 46.3 | +0.75 | +1.65 | 144 | 665.87 | 35 | 24.31 | 161.28 | 24.22 | 162.22 | 24.36 | +0.94 | +270 | 0 | 0 |
| 2025/04/24 | 45.55 | +0.7 | +1.56 | 89 | 404.62 | 14 | 15.73 | 63.38 | 15.66 | 63.92 | 15.8 | +0.54 | +385.71 | 0 | 0 |
| 2025/04/23 | 44.85 | +1.8 | +4.18 | 134 | 599.08 | 28 | 20.9 | 124.64 | 20.81 | 125.43 | 20.94 | +0.79 | +280.36 | 0 | 0 |
| 2025/04/22 | 43.05 | -0.25 | -0.58 | 94 | 408.32 | 23 | 24.47 | 99.84 | 24.45 | 100.05 | 24.5 | +0.21 | +91.3 | 0 | 0 |
| 2025/04/21 | 43.3 | -1.35 | -3.02 | 112 | 492.88 | 7 | 6.25 | 30.93 | 6.28 | 30.62 | 6.21 | -0.3 | -435.71 | 0 | 0 |
| 2025/04/18 | 44.65 | -0.15 | -0.33 | 68 | 304.99 | 1 | 1.47 | 4.5 | 1.47 | 4.46 | 1.46 | -0.03 | -300 | 0 | 0 |
| 2025/04/17 | 44.8 | -0.6 | -1.32 | 85 | 380.51 | 19 | 22.35 | 84.75 | 22.27 | 85.67 | 22.51 | +0.92 | +484.21 | 0 | 0 |
| 2025/04/16 | 45.4 | -0.95 | -2.05 | 119 | 543.66 | 10 | 8.4 | 45.92 | 8.45 | 45.6 | 8.39 | -0.33 | -325 | 0 | 0 |
| 2025/04/15 | 46.35 | +1.8 | +4.04 | 169 | 777.06 | 18 | 10.65 | 82.44 | 10.61 | 83.24 | 10.71 | +0.81 | +447.22 | 0 | 0 |
| 2025/04/14 | 44.55 | +0.75 | +1.71 | 219 | 985.92 | 35 | 15.98 | 157.78 | 16 | 157.71 | 16 | -0.07 | -21.43 | 0 | 0 |
| 2025/04/11 | 43.8 | +0.55 | +1.27 | 405 | 1,764.7 | 110 | 27.16 | 471.8 | 26.74 | 479.39 | 27.17 | +7.59 | +690.45 | 0 | 0 |
| 2025/04/10 | 43.25 | +3.9 | +9.91 | 297 | 1,281.91 | 26 | 8.75 | 112.02 | 8.74 | 111.81 | 8.72 | -0.2 | -78.85 | 0 | 0 |
| 2025/04/09 | 39.35 | -4.35 | -9.95 | 548 | 2,177.07 | 86 | 15.69 | 343.79 | 15.79 | 347.32 | 15.95 | +3.53 | +410.47 | 0 | 0 |
| 2025/04/08 | 43.7 | -4.85 | -9.99 | 254 | 1,110.96 | 34 | 13.39 | 148.74 | 13.39 | 148.91 | 13.4 | +0.17 | +50 | 0 | 0 |
| 2025/04/07 | 48.55 | -5.35 | -9.93 | 38 | 184.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 53.9 | +0.9 | +1.7 | 86 | 460.95 | 13 | 15.09 | 69.19 | 15.01 | 69.12 | 15 | -0.07 | -53.85 | 0 | 0 |
| 2025/04/01 | 53 | +1 | +1.92 | 124 | 659.17 | 28 | 22.59 | 148.47 | 22.52 | 149.25 | 22.64 | +0.78 | +278.57 | 0 | 0 |
| 2025/03/31 | 52 | -2 | -3.7 | 240 | 1,260.95 | 43 | 17.88 | 225.42 | 17.88 | 225.96 | 17.92 | +0.54 | +125.58 | 0 | 0 |
| 2025/03/28 | 54 | -0.7 | -1.28 | 242 | 1,291.48 | 47 | 19.44 | 250.71 | 19.41 | 252.37 | 19.54 | +1.66 | +353.19 | 0 | 0 |
| 2025/03/27 | 54.7 | -0.3 | -0.55 | 80 | 438.84 | 4 | 5.01 | 21.98 | 5.01 | 21.96 | 5 | -0.02 | -50 | 0 | 0 |
| 2025/03/26 | 55 | +0.3 | +0.55 | 67 | 370.26 | 10 | 14.87 | 55.04 | 14.87 | 55.1 | 14.88 | +0.06 | +60 | 0 | 0 |
| 2025/03/25 | 54.7 | -1.3 | -2.32 | 223 | 1,229.97 | 28 | 12.56 | 154.63 | 12.57 | 154.41 | 12.55 | -0.22 | -78.57 | 0 | 0 |
| 2025/03/24 | 56 | -1 | -1.75 | 175 | 988.82 | 30 | 17.11 | 169.27 | 17.12 | 169.54 | 17.15 | +0.27 | +90 | 2 | 1.14 |
| 2025/03/21 | 57 | +0.3 | +0.53 | 282 | 1,613.98 | 48 | 17.05 | 275.87 | 17.09 | 274.37 | 17 | -1.5 | -312.5 | 1 | 0.36 |
| 2025/03/20 | 56.7 | +0.5 | +0.89 | 146 | 831.03 | 11 | 7.53 | 62.48 | 7.52 | 62.58 | 7.53 | +0.1 | +90.91 | 0 | 0 |
| 2025/03/19 | 56.2 | -0.9 | -1.58 | 170 | 959.68 | 12 | 7.08 | 68.19 | 7.11 | 67.67 | 7.05 | -0.52 | -433.33 | 0 | 0 |
| 2025/03/18 | 57.1 | +1 | +1.78 | 289 | 1,649.79 | 30 | 10.37 | 170.76 | 10.35 | 171.15 | 10.37 | +0.39 | +130 | 0 | 0 |
| 2025/03/17 | 56.1 | +0.7 | +1.26 | 182 | 1,019.14 | 29 | 15.97 | 162.67 | 15.96 | 162.83 | 15.98 | +0.16 | +55.17 | 0 | 0 |
| 2025/03/14 | 55.4 | +0.2 | +0.36 | 186 | 1,024.12 | 34 | 18.24 | 186.12 | 18.17 | 187.76 | 18.33 | +1.64 | +482.35 | 0 | 0 |
| 2025/03/13 | 55.2 | -1.9 | -3.33 | 381 | 2,141.01 | 57 | 14.94 | 323.04 | 15.09 | 322.57 | 15.07 | -0.47 | -82.46 | 1 | 0.26 |
| 2025/03/12 | 57.1 | +0.1 | +0.18 | 339 | 1,934.85 | 76 | 22.41 | 433.29 | 22.39 | 433.04 | 22.38 | -0.25 | -32.89 | 0 | 0 |
| 2025/03/11 | 57 | +1 | +1.79 | 368 | 2,050.1 | 82 | 22.25 | 449.07 | 21.9 | 454.71 | 22.18 | +5.64 | +687.8 | 0 | 0 |
| 2025/03/10 | 56 | +1.3 | +2.38 | 543 | 3,054.37 | 188 | 34.6 | 1,056.77 | 34.6 | 1,057.31 | 34.62 | +0.54 | +28.72 | 0 | 0 |
| 2025/03/07 | 54.7 | +0.3 | +0.55 | 182 | 1,000.24 | 56 | 30.85 | 308.29 | 30.82 | 308.69 | 30.86 | +0.4 | +71.43 | 0 | 0 |
| 2025/03/06 | 54.4 | -0.8 | -1.45 | 104 | 570.09 | 15 | 14.47 | 82.87 | 14.54 | 82.18 | 14.42 | -0.69 | -460 | 0 | 0 |
| 2025/03/05 | 55.2 | +0.1 | +0.18 | 171 | 948.71 | 28 | 16.34 | 155 | 16.34 | 154.63 | 16.3 | -0.37 | -132.14 | 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。
