2610
20.85
TWD+0.20 (0.97%)
2025.09.30收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2025/09/30) 當沖狀況。整體成交張數為2,255張，佔整體市場成交張數的17.55%。當日現股當沖之總損益為+1.84萬元、每張平均損益則為+8元。
開盤價
20.85
收盤價
20.85
當日範圍
20.75 - 21
成交張數
12,846
開盤價(昨)
20.85
收盤價(昨)
20.65
昨日範圍
20.6 - 20.85
成交張數(昨)
13,233
成交金額
2.68億
成交金額(昨)
2.74億
52週範圍
18.3 - 26.95
發行股數
61億
市值
1268億
現股當沖－歷史逐日資訊
開盤價
20.85
收盤價
20.85
成交張數
12,846
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(%) | ||||||
| 2025/09/30 | 20.85 | +0.2 | +0.97 | 12,846 | 26,807.49 | 2,255 | 17.55 | 4,707.62 | 17.56 | 4,709.46 | 17.57 | +1.84 | +8.16 | 0 | 0 |
| 2025/09/26 | 20.65 | -0.2 | -0.96 | 13,233 | 27,388.04 | 2,526 | 19.09 | 5,229.98 | 19.1 | 5,234.6 | 19.11 | +4.62 | +18.31 | 0 | 0 |
| 2025/09/25 | 20.85 | +0.05 | +0.24 | 10,453 | 21,821.34 | 1,348 | 12.9 | 2,814.66 | 12.9 | 2,818.66 | 12.92 | +3.99 | +29.6 | 0 | 0 |
| 2025/09/24 | 20.8 | -0.15 | -0.72 | 11,814 | 24,640.09 | 1,546 | 13.09 | 3,225.5 | 13.09 | 3,225.39 | 13.09 | -0.1 | -0.68 | 0 | 0 |
| 2025/09/23 | 20.95 | +0 | +0 | 13,116 | 27,415.16 | 3,091 | 23.57 | 6,464.41 | 23.58 | 6,459.43 | 23.56 | -4.99 | -16.13 | 0 | 0 |
| 2025/09/22 | 20.95 | +0 | +0 | 11,342 | 23,857.91 | 2,744 | 24.19 | 5,771.74 | 24.19 | 5,771.93 | 24.19 | +0.18 | +0.67 | 11 | 0.1 |
| 2025/09/19 | 20.95 | -0.15 | -0.71 | 20,007 | 41,977.93 | 3,289 | 16.44 | 6,908.52 | 16.46 | 6,914.07 | 16.47 | +5.56 | +16.9 | 12 | 0.06 |
| 2025/09/18 | 21.1 | +0.15 | +0.72 | 12,425 | 26,167.36 | 3,343 | 26.91 | 7,040.34 | 26.91 | 7,045.23 | 26.92 | +4.89 | +14.63 | 2 | 0.02 |
| 2025/09/17 | 20.95 | -0.05 | -0.24 | 24,751 | 52,384.5 | 9,718 | 39.26 | 20,577.1 | 39.28 | 20,630.83 | 39.38 | +53.73 | +55.28 | 1 | 0 |
| 2025/09/16 | 21 | +0.25 | +1.2 | 15,371 | 32,205.56 | 2,336 | 15.2 | 4,885.2 | 15.17 | 4,897.8 | 15.21 | +12.6 | +53.94 | 0 | 0 |
| 2025/09/15 | 20.75 | -0.1 | -0.48 | 12,700 | 26,421.79 | 1,971 | 15.52 | 4,102.02 | 15.53 | 4,109.45 | 15.55 | +7.43 | +37.7 | 1 | 0.01 |
| 2025/09/12 | 20.85 | -0.05 | -0.24 | 17,714 | 37,048.37 | 3,158 | 17.83 | 6,612.16 | 17.85 | 6,608.16 | 17.84 | -4 | -12.67 | 0 | 0 |
| 2025/09/11 | 20.9 | -0.8 | -3.69 | 32,731 | 69,268.13 | 4,622 | 14.12 | 9,766.54 | 14.1 | 9,842.17 | 14.21 | +75.63 | +163.63 | 2 | 0.01 |
| 2025/09/10 | 21.7 | -0.1 | -0.46 | 9,936 | 21,618.18 | 1,260 | 12.68 | 2,738.78 | 12.67 | 2,743.42 | 12.69 | +4.64 | +36.83 | 0 | 0 |
| 2025/09/09 | 21.8 | +0.05 | +0.23 | 10,159 | 22,089.73 | 1,393 | 13.71 | 3,032.49 | 13.73 | 3,033.16 | 13.73 | +0.67 | +4.77 | 0 | 0 |
| 2025/09/08 | 21.75 | +0.1 | +0.46 | 15,262 | 33,183.25 | 1,646 | 10.79 | 3,570.26 | 10.76 | 3,577.91 | 10.78 | +7.64 | +46.42 | 0 | 0 |
| 2025/09/05 | 21.65 | -0.05 | -0.23 | 10,819 | 23,434.95 | 2,718 | 25.12 | 5,885.6 | 25.11 | 5,899.1 | 25.17 | +13.49 | +49.65 | 0 | 0 |
| 2025/09/04 | 21.7 | +0.25 | +1.17 | 22,784 | 49,348.87 | 1,902 | 8.35 | 4,114.1 | 8.34 | 4,124.18 | 8.36 | +10.07 | +52.94 | 0 | 0 |
| 2025/09/03 | 21.45 | -0.1 | -0.46 | 7,877 | 16,910.39 | 2,044 | 25.95 | 4,389.1 | 25.96 | 4,389.23 | 25.96 | +0.13 | +0.64 | 1 | 0.01 |
| 2025/09/02 | 21.55 | +0.4 | +1.89 | 17,013 | 36,570.82 | 2,949 | 17.33 | 6,327.78 | 17.3 | 6,338.98 | 17.33 | +11.19 | +37.95 | 0 | 0 |
| 2025/09/01 | 21.15 | -0.05 | -0.24 | 7,127 | 15,121.21 | 1,775 | 24.91 | 3,768.49 | 24.92 | 3,768.82 | 24.92 | +0.33 | +1.86 | 0 | 0 |
| 2025/08/29 | 21.2 | -0.05 | -0.24 | 14,133 | 29,977.52 | 2,341 | 16.56 | 4,963.85 | 16.56 | 4,971.11 | 16.58 | +7.26 | +31.01 | 2 | 0.01 |
| 2025/08/28 | 21.25 | +0.05 | +0.24 | 10,404 | 22,213.78 | 2,334 | 22.43 | 4,970.19 | 22.37 | 4,985.26 | 22.44 | +15.06 | +64.55 | 0 | 0 |
| 2025/08/27 | 21.2 | -0.15 | -0.7 | 11,244 | 23,991.76 | 1,653 | 14.7 | 3,517.42 | 14.66 | 3,529.79 | 14.71 | +12.37 | +74.83 | 0 | 0 |
| 2025/08/26 | 21.35 | -0.2 | -0.93 | 21,612 | 46,215.19 | 1,528 | 7.07 | 3,265.33 | 7.07 | 3,278.28 | 7.09 | +12.95 | +84.72 | 0 | 0 |
| 2025/08/25 | 21.55 | +0.2 | +0.94 | 15,365 | 33,024.3 | 2,124 | 13.82 | 4,552.8 | 13.79 | 4,557.26 | 13.8 | +4.46 | +20.97 | 0 | 0 |
| 2025/08/22 | 21.35 | -0.25 | -1.16 | 10,642 | 22,793.31 | 2,088 | 19.62 | 4,475.34 | 19.63 | 4,486.65 | 19.68 | +11.31 | +54.19 | 1 | 0.01 |
| 2025/08/21 | 21.6 | +0.75 | +3.6 | 37,266 | 79,791.06 | 2,888 | 7.75 | 6,135.85 | 7.69 | 6,185.73 | 7.75 | +49.88 | +172.71 | 0 | 0 |
| 2025/08/20 | 20.85 | -0.3 | -1.42 | 22,902 | 47,965.71 | 6,399 | 27.94 | 13,381.68 | 27.9 | 13,439.93 | 28.02 | +58.25 | +91.03 | 1 | 0 |
| 2025/08/19 | 21.15 | -0.35 | -1.63 | 15,633 | 33,157.08 | 3,542 | 22.66 | 7,509.37 | 22.65 | 7,525.73 | 22.7 | +16.36 | +46.2 | 0 | 0 |
| 2025/08/18 | 21.5 | +0.2 | +0.94 | 19,727 | 42,252.05 | 3,693 | 18.72 | 7,905.9 | 18.71 | 7,907.82 | 18.72 | +1.92 | +5.2 | 0 | 0 |
| 2025/08/15 | 21.3 | -0.1 | -0.47 | 10,370 | 22,039.66 | 2,157 | 20.8 | 4,582.87 | 20.79 | 4,591.16 | 20.83 | +8.29 | +38.46 | 2 | 0.02 |
| 2025/08/14 | 21.4 | +0.3 | +1.42 | 24,241 | 51,623.77 | 3,418 | 14.1 | 7,258.28 | 14.06 | 7,291.4 | 14.12 | +33.12 | +96.9 | 86 | 0.35 |
| 2025/08/13 | 21.1 | +0.2 | +0.96 | 20,910 | 44,087.4 | 4,546 | 21.74 | 9,585.75 | 21.74 | 9,587.06 | 21.75 | +1.31 | +2.89 | 0 | 0 |
| 2025/08/12 | 20.9 | -0.05 | -0.24 | 10,749 | 22,585.21 | 1,850 | 17.21 | 3,882.41 | 17.19 | 3,886.57 | 17.21 | +4.16 | +22.49 | 0 | 0 |
| 2025/08/11 | 20.95 | +0 | +0 | 32,374 | 68,440.4 | 10,554 | 32.6 | 22,311.42 | 32.6 | 22,328.69 | 32.63 | +17.27 | +16.36 | 15 | 0.05 |
| 2025/08/08 | 20.95 | +0.2 | +0.96 | 11,468 | 24,010.05 | 1,256 | 10.95 | 2,626.26 | 10.94 | 2,629.39 | 10.95 | +3.12 | +24.88 | 0 | 0 |
| 2025/08/07 | 20.75 | -0.3 | -1.43 | 13,035 | 27,169.98 | 1,712 | 13.13 | 3,562.58 | 13.11 | 3,575.61 | 13.16 | +13.03 | +76.08 | 0 | 0 |
| 2025/08/06 | 21.05 | +0.25 | +1.2 | 17,407 | 36,560.59 | 2,567 | 14.75 | 5,383.94 | 14.73 | 5,390.06 | 14.74 | +6.12 | +23.86 | 0 | 0 |
| 2025/08/05 | 20.8 | +0.05 | +0.24 | 9,621 | 19,973.88 | 1,148 | 11.93 | 2,380.47 | 11.92 | 2,385.88 | 11.95 | +5.41 | +47.08 | 1 | 0.01 |
| 2025/08/04 | 20.75 | +0.2 | +0.97 | 12,504 | 25,810.49 | 2,745 | 21.95 | 5,649.77 | 21.89 | 5,659.53 | 21.93 | +9.77 | +35.59 | 0 | 0 |
| 2025/08/01 | 20.55 | -0.05 | -0.24 | 12,971 | 26,655.96 | 3,549 | 27.36 | 7,286.1 | 27.33 | 7,281.11 | 27.32 | -4.99 | -14.06 | 0 | 0 |
| 2025/07/31 | 20.6 | -0.2 | -0.96 | 17,113 | 35,277.4 | 5,481 | 32.03 | 11,296.66 | 32.02 | 11,307.42 | 32.05 | +10.76 | +19.63 | 0 | 0 |
| 2025/07/30 | 20.8 | +0.05 | +0.24 | 8,339 | 17,328.04 | 937 | 11.24 | 1,945.93 | 11.23 | 1,948.23 | 11.24 | +2.3 | +24.55 | 0 | 0 |
| 2025/07/29 | 20.75 | -0.05 | -0.24 | 15,905 | 33,042.5 | 3,011 | 18.93 | 6,250.04 | 18.92 | 6,258.77 | 18.94 | +8.73 | +28.99 | 1 | 0.01 |
| 2025/07/28 | 20.8 | -0.2 | -0.95 | 16,396 | 34,182.39 | 3,532 | 21.54 | 7,371.27 | 21.56 | 7,377.91 | 21.58 | +6.65 | +18.83 | 0 | 0 |
| 2025/07/25 | 21 | +0.1 | +0.48 | 28,774 | 60,681.09 | 8,605 | 29.91 | 18,126.65 | 29.87 | 18,154.01 | 29.92 | +27.36 | +31.8 | 6 | 0.02 |
| 2025/07/24 | 20.9 | +0.2 | +0.97 | 17,571 | 36,549.69 | 4,289 | 24.41 | 8,902.19 | 24.36 | 8,941.05 | 24.46 | +38.85 | +90.59 | 1 | 0.01 |
| 2025/07/23 | 20.7 | +0.2 | +0.98 | 29,495 | 60,665.37 | 6,728 | 22.81 | 13,808.53 | 22.76 | 13,855.53 | 22.84 | +47 | +69.86 | 8 | 0.03 |
| 2025/07/22 | 20.5 | -0.3 | -1.44 | 43,214 | 89,180.55 | 5,033 | 11.65 | 10,396.61 | 11.66 | 10,425.06 | 11.69 | +28.45 | +56.52 | 2 | 0 |
| 2025/07/21 | 20.8 | -0.1 | -0.48 | 32,818 | 68,684.98 | 4,122 | 12.56 | 8,625 | 12.56 | 8,643.82 | 12.58 | +18.82 | +45.66 | 1 | 0 |
| 2025/07/18 | 20.9 | -0.25 | -1.18 | 38,540 | 80,924.53 | 7,579 | 19.67 | 15,920.59 | 19.67 | 15,955.35 | 19.72 | +34.76 | +45.86 | 1 | 0 |
| 2025/07/17 | 21.15 | +0.05 | +0.24 | 32,890 | 69,598.74 | 1,421 | 4.32 | 3,007.59 | 4.32 | 3,010.07 | 4.32 | +2.48 | +17.45 | 22 | 0.07 |
| 2025/07/16 | 21.1 | -0.75 | +0.22 | 40,949 | 86,158.22 | 3,263 | 7.97 | 6,869.68 | 7.97 | 6,877.14 | 7.98 | +7.46 | +22.86 | 24 | 0.06 |
| 2025/07/15 | 21.85 | -0.5 | -2.24 | 35,606 | 78,164.34 | 3,357 | 9.43 | 7,393.62 | 9.46 | 7,356.86 | 9.41 | -36.76 | -109.5 | 0 | 0 |
| 2025/07/14 | 22.35 | +0.25 | +1.13 | 36,314 | 80,603.64 | 5,327 | 14.67 | 11,778.92 | 14.61 | 11,829.83 | 14.68 | +50.91 | +95.58 | 0 | 0 |
| 2025/07/11 | 22.1 | +0.55 | +2.55 | 44,850 | 99,149.94 | 6,688 | 14.91 | 14,743.16 | 14.87 | 14,836.18 | 14.96 | +93.02 | +139.08 | 0 | 0 |
| 2025/07/10 | 21.55 | -0.45 | -2.05 | 23,031 | 49,935.03 | 3,145 | 13.66 | 6,835.66 | 13.69 | 6,825.06 | 13.67 | -10.6 | -33.7 | 0 | 0 |
| 2025/07/09 | 22 | +0.15 | +0.69 | 23,561 | 51,776.02 | 3,938 | 16.71 | 8,640.7 | 16.69 | 8,654.06 | 16.71 | +13.35 | +33.9 | 1 | 0 |
| 2025/07/08 | 21.85 | +0 | +0 | 48,506 | 105,895.65 | 15,604 | 32.17 | 33,956.68 | 32.07 | 34,156.44 | 32.25 | +199.76 | +128.02 | 8 | 0.02 |
| 2025/07/07 | 21.85 | -0.05 | -0.23 | 21,930 | 48,012.23 | 5,827 | 26.57 | 12,744.88 | 26.55 | 12,758.74 | 26.57 | +13.86 | +23.78 | 1 | 0 |
| 2025/07/04 | 21.9 | -0.1 | -0.45 | 23,704 | 52,048.22 | 5,233 | 22.08 | 11,458.26 | 22.01 | 11,504.23 | 22.1 | +45.96 | +87.83 | 3 | 0.01 |
| 2025/07/03 | 22 | +0.25 | +1.15 | 39,470 | 86,951.34 | 5,568 | 14.11 | 12,217.48 | 14.05 | 12,287.5 | 14.13 | +70.03 | +125.77 | 2 | 0.01 |
| 2025/07/02 | 21.75 | +0 | +0 | 34,184 | 74,570.05 | 11,224 | 32.83 | 24,489.85 | 32.84 | 24,521.02 | 32.88 | +31.17 | +27.77 | 4 | 0.01 |
| 2025/07/01 | 21.75 | +0.15 | +0.69 | 25,610 | 55,897.22 | 4,773 | 18.64 | 10,408.3 | 18.62 | 10,437.74 | 18.67 | +29.45 | +61.69 | 1 | 0 |
| 2025/06/30 | 21.6 | -0.3 | -1.37 | 29,550 | 64,437.23 | 6,689 | 22.64 | 14,588.62 | 22.64 | 14,593.06 | 22.65 | +4.44 | +6.64 | 1 | 0 |
| 2025/06/27 | 21.9 | +0.3 | +1.39 | 27,575 | 59,938.41 | 5,289 | 19.18 | 11,443.35 | 19.09 | 11,491.97 | 19.17 | +48.62 | +91.92 | 2 | 0.01 |
| 2025/06/26 | 21.6 | +0.2 | +0.93 | 26,621 | 57,451 | 5,899 | 22.16 | 12,711.08 | 22.13 | 12,737.68 | 22.17 | +26.61 | +45.1 | 0 | 0 |
| 2025/06/25 | 21.4 | +0.3 | +1.42 | 28,533 | 61,166.7 | 1,026 | 3.6 | 1,247.6 | 2.04 | 1,246.19 | 2.04 | -1.41 | -13.69 | 0 | 0 |
| 2025/06/24 | 21.1 | +0.3 | +1.44 | 39,119 | 82,649.16 | 9,680 | 24.75 | 20,435.21 | 24.73 | 20,482.26 | 24.78 | +47.05 | +48.61 | 0 | 0 |
| 2025/06/23 | 20.8 | -0.15 | -0.72 | 24,266 | 50,222.88 | 6,808 | 28.06 | 14,056.19 | 27.99 | 14,095.3 | 28.07 | +39.11 | +57.45 | 7 | 0.03 |
| 2025/06/20 | 20.95 | -0.45 | -2.1 | 29,046 | 61,068.91 | 4,539 | 15.63 | 9,530.17 | 15.61 | 9,577.19 | 15.68 | +47.02 | +103.59 | 9 | 0.03 |
| 2025/06/19 | 21.4 | +0 | +0 | 32,493 | 70,008.7 | 7,363 | 22.66 | 15,852.65 | 22.64 | 15,893.12 | 22.7 | +40.48 | +54.97 | 2 | 0.01 |
| 2025/06/18 | 21.4 | +0 | +0 | 31,453 | 67,648.25 | 8,062 | 25.63 | 17,331.33 | 25.62 | 17,357.43 | 25.66 | +26.09 | +32.37 | 1 | 0 |
| 2025/06/17 | 21.4 | +0 | +0 | 34,208 | 73,470.43 | 8,419 | 24.61 | 18,098.01 | 24.63 | 18,115.01 | 24.66 | +17 | +20.19 | 17 | 0.05 |
| 2025/06/16 | 21.4 | -0.4 | -1.83 | 30,113 | 63,977.69 | 8,096 | 26.89 | 17,181.33 | 26.86 | 17,239.67 | 26.95 | +58.34 | +72.06 | 4 | 0.01 |
| 2025/06/13 | 21.8 | -0.45 | -2.02 | 27,296 | 59,819.37 | 4,190 | 15.35 | 9,189.33 | 15.36 | 9,190.14 | 15.36 | +0.81 | +1.92 | 1 | 0 |
| 2025/06/12 | 22.25 | -0.3 | -1.33 | 18,797 | 41,902.43 | 2,027 | 10.78 | 4,523.68 | 10.8 | 4,532.34 | 10.82 | +8.66 | +42.72 | 1 | 0.01 |
| 2025/06/11 | 22.55 | +0 | +0 | 27,246 | 61,852.49 | 7,640 | 28.04 | 17,319.44 | 28 | 17,350.34 | 28.05 | +30.89 | +40.44 | 1 | 0 |
| 2025/06/10 | 22.55 | +0.25 | +1.12 | 21,560 | 48,520.29 | 3,775 | 17.51 | 8,471.97 | 17.46 | 8,491.8 | 17.5 | +19.83 | +52.53 | 5 | 0.02 |
| 2025/06/09 | 22.3 | +0.15 | +0.68 | 20,890 | 46,526.8 | 6,336 | 30.33 | 14,084.67 | 30.27 | 14,139.8 | 30.39 | +55.13 | +87.01 | 1 | 0 |
| 2025/06/06 | 22.15 | +0.1 | +0.45 | 13,963 | 31,062.57 | 3,666 | 26.26 | 8,152.23 | 26.24 | 8,160.8 | 26.27 | +8.56 | +23.36 | 1 | 0.01 |
| 2025/06/05 | 22.05 | -0.55 | -2.43 | 27,995 | 61,939.94 | 3,440 | 12.29 | 7,622.43 | 12.31 | 7,639.6 | 12.33 | +17.18 | +49.93 | 3 | 0.01 |
| 2025/06/04 | 22.6 | +0.2 | +0.89 | 14,823 | 33,498.37 | 4,492 | 30.3 | 10,152.73 | 30.31 | 10,150.33 | 30.3 | -2.4 | -5.35 | 1 | 0.01 |
| 2025/06/03 | 22.4 | -0.1 | -0.44 | 12,618 | 28,330.57 | 3,281 | 26 | 7,370.67 | 26.02 | 7,378.67 | 26.04 | +8 | +24.38 | 3 | 0.02 |
| 2025/06/02 | 22.5 | +0.35 | +1.58 | 21,911 | 49,263.84 | 4,634 | 21.15 | 10,418.97 | 21.15 | 10,429.25 | 21.17 | +10.28 | +22.17 | 3 | 0.01 |
| 2025/05/29 | 22.15 | -0.05 | -0.23 | 20,500 | 45,610.76 | 4,683 | 22.84 | 10,417.14 | 22.84 | 10,456.69 | 22.93 | +39.56 | +84.48 | 0 | 0 |
| 2025/05/28 | 22.2 | -0.25 | -1.11 | 15,460 | 34,566.21 | 3,010 | 19.47 | 6,739.85 | 19.5 | 6,753.09 | 19.54 | +13.24 | +43.99 | 2 | 0.01 |
| 2025/05/27 | 22.45 | -0.15 | -0.66 | 18,904 | 42,549.36 | 4,073 | 21.55 | 9,174.85 | 21.56 | 9,179.57 | 21.57 | +4.71 | +11.58 | 2 | 0.01 |
| 2025/05/26 | 22.6 | -0.3 | -1.31 | 17,282 | 39,330.15 | 3,987 | 23.07 | 9,082.9 | 23.09 | 9,089.92 | 23.11 | +7.03 | +17.62 | 2 | 0.01 |
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。
