2610
20.55
TWD-0.05 (-0.24%)
2025.08.01收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2025/08/01) 當沖狀況。整體成交張數為3,549張，佔整體市場成交張數的27.36%。當日現股當沖之總損益為-4.99萬元、每張平均損益則為-14元。
開盤價
20.45
收盤價
20.55
當日範圍
20.25 - 20.7
成交張數
12,971
開盤價(昨)
20.75
收盤價(昨)
20.6
昨日範圍
20.55 - 20.8
成交張數(昨)
17,113
成交金額
2.67億
成交金額(昨)
3.53億
52週範圍
18.3 - 26.95
發行股數
61億
市值
1250億
現股當沖－歷史逐日資訊
開盤價
20.45
收盤價
20.55
成交張數
12,971
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(%) | ||||||
| 2025/08/01 | 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 |
| 2025/05/23 | 22.9 | +0.25 | +1.1 | 16,458 | 37,603.55 | 3,223 | 19.58 | 7,353.63 | 19.56 | 7,365.12 | 19.59 | +11.49 | +35.65 | 0 | 0 |
| 2025/05/22 | 22.65 | -0.1 | -0.44 | 21,766 | 49,200.56 | 5,415 | 24.88 | 12,229.03 | 24.86 | 12,235.75 | 24.87 | +6.72 | +12.41 | 3 | 0.01 |
| 2025/05/21 | 22.75 | +0.05 | +0.22 | 20,180 | 45,761.39 | 5,010 | 24.83 | 11,361.18 | 24.83 | 11,379.41 | 24.87 | +18.23 | +36.39 | 2 | 0.01 |
| 2025/05/20 | 22.7 | +0.45 | +2.02 | 35,875 | 81,578.57 | 7,333 | 20.44 | 16,651.16 | 20.41 | 16,683.26 | 20.45 | +32.09 | +43.77 | 5 | 0.01 |
| 2025/05/19 | 22.25 | -0.65 | -2.84 | 28,585 | 64,079.11 | 6,960 | 24.35 | 15,596.93 | 24.34 | 15,625.23 | 24.38 | +28.29 | +40.65 | 2 | 0.01 |
| 2025/05/16 | 22.9 | +0.25 | +1.1 | 34,819 | 79,748.64 | 11,088 | 31.84 | 25,369.5 | 31.81 | 25,401.69 | 31.85 | +32.19 | +29.03 | 11 | 0.03 |
| 2025/05/15 | 22.65 | +0.35 | +1.57 | 32,348 | 73,059.99 | 8,152 | 25.2 | 18,383.51 | 25.16 | 18,409.42 | 25.2 | +25.91 | +31.78 | 2 | 0.01 |
| 2025/05/14 | 22.3 | +0 | +0 | 35,231 | 78,389.13 | 16,520 | 46.89 | 36,747.07 | 46.88 | 36,817.19 | 46.97 | +70.13 | +42.45 | 82 | 0.23 |
| 2025/05/13 | 22.3 | +0.05 | +0.22 | 41,936 | 93,603.03 | 13,699 | 32.67 | 30,593.44 | 32.68 | 30,619.47 | 32.71 | +26.03 | +19 | 4 | 0.01 |
| 2025/05/12 | 22.25 | -0.35 | -1.55 | 63,907 | 142,674.69 | 10,651 | 16.67 | 23,821.83 | 16.7 | 23,842.99 | 16.71 | +21.17 | +19.88 | 10 | 0.02 |
| 2025/05/09 | 22.6 | +0.05 | +0.22 | 24,932 | 56,111.58 | 7,042 | 28.25 | 15,828 | 28.21 | 15,873.58 | 28.29 | +45.59 | +64.73 | 17 | 0.07 |
| 2025/05/08 | 22.55 | +0.2 | +0.89 | 33,398 | 75,194.9 | 11,131 | 33.33 | 25,058.17 | 33.32 | 25,050.84 | 33.31 | -7.33 | -6.59 | 5 | 0.01 |
| 2025/05/07 | 22.35 | -0.55 | -2.4 | 65,966 | 149,241.87 | 25,608 | 38.82 | 57,893.16 | 38.79 | 58,080.89 | 38.92 | +187.74 | +73.31 | 39 | 0.06 |
| 2025/05/06 | 22.9 | +0.7 | +3.15 | 139,763 | 321,064.44 | 75,152 | 53.77 | 172,433.12 | 53.71 | 172,773.17 | 53.81 | +340.06 | +45.25 | 171 | 0.12 |
| 2025/05/05 | 22.2 | +0.9 | +4.23 | 70,623 | 157,159.61 | 27,585 | 39.06 | 61,299.35 | 39 | 61,406.78 | 39.07 | +107.43 | +38.95 | 16 | 0.02 |
| 2025/05/02 | 21.3 | +0.25 | +1.19 | 19,764 | 41,909.46 | 4,257 | 21.54 | 8,990.63 | 21.45 | 9,019.83 | 21.52 | +29.2 | +68.6 | 7 | 0.04 |
| 2025/04/30 | 21.05 | -0.1 | -0.47 | 15,051 | 31,592.4 | 2,989 | 19.86 | 6,271.9 | 19.85 | 6,282.59 | 19.89 | +10.69 | +35.76 | 4 | 0.03 |
| 2025/04/29 | 21.15 | +0.25 | +1.2 | 14,065 | 29,585.25 | 1,630 | 11.59 | 3,415.69 | 11.55 | 3,431.62 | 11.6 | +15.94 | +97.76 | 3 | 0.02 |
| 2025/04/28 | 20.9 | +0 | +0 | 14,475 | 30,176.09 | 2,838 | 19.61 | 5,913.76 | 19.6 | 5,927.31 | 19.64 | +13.56 | +47.78 | 6 | 0.04 |
| 2025/04/25 | 20.9 | -0.4 | -1.88 | 30,934 | 65,311.44 | 6,328 | 20.46 | 13,382.97 | 20.49 | 13,362.53 | 20.46 | -20.44 | -32.3 | 3 | 0.01 |
| 2025/04/24 | 21.3 | +0.15 | +0.71 | 30,188 | 64,371.01 | 8,379 | 27.76 | 17,850.65 | 27.73 | 17,884.38 | 27.78 | +33.73 | +40.26 | 0 | 0 |
| 2025/04/23 | 21.15 | +0.6 | +2.92 | 40,408 | 85,691.94 | 14,648 | 36.25 | 31,008.54 | 36.19 | 31,084.35 | 36.27 | +75.81 | +51.76 | 23 | 0.06 |
| 2025/04/22 | 20.55 | -0.2 | -0.96 | 28,762 | 59,410.55 | 8,261 | 28.72 | 17,084.1 | 28.76 | 17,131.46 | 28.84 | +47.36 | +57.33 | 6 | 0.02 |
| 2025/04/21 | 20.75 | -0.6 | -2.81 | 34,025 | 71,487.15 | 9,079 | 26.68 | 19,125.54 | 26.75 | 19,124.72 | 26.75 | -0.82 | -0.91 | 6 | 0.02 |
| 2025/04/18 | 21.35 | +0.5 | +2.4 | 33,947 | 72,256.01 | 11,749 | 34.61 | 24,881.94 | 34.44 | 24,978.51 | 34.57 | +96.58 | +82.2 | 18 | 0.05 |
| 2025/04/17 | 20.85 | -0.6 | -2.8 | 30,146 | 63,160.3 | 8,939 | 29.65 | 18,722.99 | 29.64 | 18,778.72 | 29.73 | +55.73 | +62.34 | 18 | 0.06 |
| 2025/04/16 | 21.45 | -0.3 | -1.38 | 38,115 | 82,195.25 | 16,138 | 42.34 | 34,897.48 | 42.46 | 34,877.93 | 42.43 | -19.55 | -12.11 | 17 | 0.04 |
| 2025/04/15 | 21.75 | +0.15 | +0.69 | 39,049 | 85,083.66 | 14,778 | 37.85 | 32,191.83 | 37.84 | 32,282.6 | 37.94 | +90.76 | +61.42 | 45 | 0.12 |
| 2025/04/14 | 21.6 | -0.35 | -1.59 | 133,335 | 299,591.72 | 62,450 | 46.84 | 140,605.99 | 46.93 | 140,968.24 | 47.05 | +362.25 | +58.01 | 59 | 0.04 |
| 2025/04/11 | 21.95 | +1.85 | +9.2 | 88,890 | 191,218.71 | 38,640 | 43.47 | 82,965.7 | 43.39 | 83,216.65 | 43.52 | +250.96 | +64.95 | 38 | 0.04 |
| 2025/04/10 | 20.1 | +1.8 | +9.84 | 7,422 | 14,919.08 | 194 | 2.61 | 389.94 | 2.61 | 389.94 | 2.61 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 18.3 | -1.9 | -9.41 | 56,569 | 108,416.84 | 21,740 | 38.43 | 41,837.79 | 38.59 | 42,165.37 | 38.89 | +327.58 | +150.68 | 2 | 0 |
| 2025/04/08 | 20.2 | -0.3 | -1.46 | 52,518 | 103,041.29 | 19,214 | 36.59 | 37,395.28 | 36.29 | 38,028.89 | 36.91 | +633.61 | +329.76 | 0 | 0 |
| 2025/04/07 | 20.5 | -2.25 | -9.89 | 6,377 | 13,071.92 | 9 | 0.14 | 18.45 | 0.14 | 18.45 | 0.14 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.75 | -0.15 | -0.66 | 13,542 | 30,827.1 | 2,509 | 18.53 | 5,707.86 | 18.52 | 5,726.11 | 18.57 | +18.25 | +72.74 | 2 | 0.01 |
| 2025/04/01 | 22.9 | +0.4 | +1.78 | 19,659 | 45,218.46 | 5,034 | 25.61 | 11,561.41 | 25.57 | 11,591.35 | 25.63 | +29.94 | +59.48 | 10 | 0.05 |
| 2025/03/31 | 22.5 | -1.05 | -4.46 | 34,258 | 77,056.08 | 10,986 | 32.07 | 24,662.94 | 32.01 | 24,750.65 | 32.12 | +87.71 | +79.84 | 3 | 0.01 |
| 2025/03/28 | 23.55 | -0.4 | -1.67 | 17,701 | 41,585.34 | 4,492 | 25.38 | 10,543.05 | 25.35 | 10,555.49 | 25.38 | +12.44 | +27.69 | 25 | 0.14 |
| 2025/03/27 | 23.95 | -0.25 | -1.03 | 13,532 | 32,360.73 | 2,156 | 15.93 | 5,155.95 | 15.93 | 5,158.59 | 15.94 | +2.63 | +12.22 | 5 | 0.04 |
| 2025/03/26 | 24.2 | -0.2 | -0.82 | 6,831 | 16,596.59 | 1,504 | 22.02 | 3,659.01 | 22.05 | 3,648.01 | 21.98 | -11 | -73.14 | 0 | 0 |
| 2025/03/25 | 24.4 | -0.05 | -0.2 | 7,976 | 19,475.42 | 1,340 | 16.8 | 3,277.68 | 16.83 | 3,269.93 | 16.79 | -7.75 | -57.84 | 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。
