2610
21.8
TWD-0.45 (-2.02%)
2025.06.13收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2025/06/12) 當沖狀況。整體成交張數為2,027張，佔整體市場成交張數的10.78%。當日現股當沖之總損益為+8.66萬元、每張平均損益則為+43元。
開盤價
22
收盤價
21.8
當日範圍
21.8 - 22.15
成交張數
27,162
開盤價(昨)
22.6
收盤價(昨)
22.25
昨日範圍
22.2 - 22.6
成交張數(昨)
18,797
成交金額
5.95億
成交金額(昨)
4.19億
52週範圍
18.3 - 26.95
發行股數
61億
市值
1326億
現股當沖－歷史逐日資訊
開盤價
22
收盤價
21.8
成交張數
27,162
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(%) | ||||||
| 2025/06/12 | 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 |
| 2025/03/24 | 24.45 | +0 | +0 | 9,437 | 23,085.18 | 1,256 | 13.31 | 3,065.62 | 13.28 | 3,071.07 | 13.3 | +5.45 | +43.35 | 0 | 0 |
| 2025/03/21 | 24.45 | +0.15 | +0.62 | 13,183 | 32,145.22 | 3,048 | 23.12 | 7,419.9 | 23.08 | 7,438.77 | 23.14 | +18.88 | +61.93 | 0 | 0 |
| 2025/03/20 | 24.3 | +0.25 | +1.04 | 10,292 | 24,985.82 | 1,640 | 15.93 | 3,974.2 | 15.91 | 3,980.01 | 15.93 | +5.82 | +35.46 | 5 | 0.05 |
| 2025/03/19 | 24.05 | -0.05 | -0.21 | 11,354 | 27,369.27 | 3,075 | 27.08 | 7,409.64 | 27.07 | 7,422.6 | 27.12 | +12.96 | +42.13 | 0 | 0 |
| 2025/03/18 | 24.1 | -0.15 | -0.62 | 24,605 | 59,091.45 | 7,730 | 31.42 | 18,569.86 | 31.43 | 18,592.94 | 31.46 | +23.08 | +29.86 | 0 | 0 |
| 2025/03/17 | 24.25 | -0.2 | -0.82 | 13,066 | 31,817.17 | 4,337 | 33.19 | 10,559.52 | 33.19 | 10,565.38 | 33.21 | +5.86 | +13.5 | 0 | 0 |
| 2025/03/14 | 24.45 | +0.15 | +0.62 | 22,209 | 53,947.66 | 9,522 | 42.88 | 23,077.15 | 42.78 | 23,154.16 | 42.92 | +77.01 | +80.88 | 5 | 0.02 |
| 2025/03/13 | 24.3 | -0.8 | -3.19 | 29,336 | 72,068.9 | 5,632 | 19.2 | 13,878.2 | 19.26 | 13,848.42 | 19.22 | -29.79 | -52.89 | 6 | 0.02 |
| 2025/03/12 | 25.1 | +0 | +0 | 22,458 | 56,077.08 | 7,580 | 33.75 | 18,910.88 | 33.72 | 18,957.99 | 33.81 | +47.12 | +62.16 | 7 | 0.03 |
| 2025/03/11 | 25.1 | +0.5 | +2.03 | 36,462 | 90,154.59 | 10,832 | 29.71 | 26,587.35 | 29.49 | 26,704.89 | 29.62 | +117.54 | +108.51 | 1 | 0 |
| 2025/03/10 | 24.6 | +0.1 | +0.41 | 14,440 | 35,375.02 | 2,811 | 19.47 | 6,873.77 | 19.43 | 6,885.2 | 19.46 | +11.43 | +40.64 | 1 | 0.01 |
| 2025/03/07 | 24.5 | +0.1 | +0.41 | 21,427 | 52,405.6 | 3,492 | 16.3 | 8,520.71 | 16.26 | 8,537.22 | 16.29 | +16.5 | +47.27 | 4 | 0.02 |
| 2025/03/06 | 24.4 | +0.35 | +1.46 | 26,267 | 63,947.4 | 4,561 | 17.36 | 11,073.34 | 17.32 | 11,102.49 | 17.36 | +29.14 | +63.89 | 15 | 0.06 |
| 2025/03/05 | 24.05 | +0.25 | +1.05 | 14,279 | 34,235.15 | 1,623 | 11.37 | 3,883.4 | 11.34 | 3,889.41 | 11.36 | +6 | +37 | 4 | 0.03 |
| 2025/03/04 | 23.8 | +0.35 | +1.49 | 18,588 | 43,873.02 | 3,755 | 20.2 | 8,799.31 | 20.06 | 8,848.98 | 20.17 | +49.66 | +132.26 | 0 | 0 |
| 2025/03/03 | 23.45 | -0.35 | -1.47 | 19,262 | 45,197.92 | 2,729 | 14.17 | 6,402.89 | 14.17 | 6,414.37 | 14.19 | +11.48 | +42.07 | 1 | 0.01 |
| 2025/02/27 | 23.8 | -0.15 | -0.63 | 24,971 | 59,429.86 | 5,929 | 23.74 | 14,110.77 | 23.74 | 14,126.73 | 23.77 | +15.96 | +26.92 | 1 | 0 |
| 2025/02/26 | 23.95 | +0 | +0 | 10,695 | 25,601.43 | 1,698 | 15.88 | 4,065.99 | 15.88 | 4,065.51 | 15.88 | -0.47 | -2.8 | 0 | 0 |
| 2025/02/25 | 23.95 | -0.2 | -0.83 | 12,054 | 28,958.45 | 2,866 | 23.78 | 6,880.22 | 23.76 | 6,892.98 | 23.8 | +12.76 | +44.5 | 0 | 0 |
| 2025/02/24 | 24.15 | +0.1 | +0.42 | 16,912 | 40,678.03 | 4,834 | 28.58 | 11,598.47 | 28.51 | 11,620.08 | 28.57 | +21.62 | +44.72 | 0 | 0 |
| 2025/02/21 | 24.05 | +0.05 | +0.21 | 15,335 | 36,953.41 | 3,311 | 21.59 | 7,967.4 | 21.56 | 7,994.59 | 21.63 | +27.2 | +82.14 | 3 | 0.02 |
| 2025/02/20 | 24 | -0.05 | -0.21 | 14,871 | 35,748.46 | 2,042 | 13.73 | 4,909.59 | 13.73 | 4,912.34 | 13.74 | +2.75 | +13.44 | 0 | 0 |
| 2025/02/19 | 24.05 | -0.15 | -0.62 | 10,340 | 24,952.64 | 1,499 | 14.5 | 3,618.01 | 14.5 | 3,620.09 | 14.51 | +2.08 | +13.88 | 0 | 0 |
| 2025/02/18 | 24.2 | -0.05 | -0.21 | 11,924 | 28,909.1 | 3,609 | 30.27 | 8,753.91 | 30.28 | 8,757.26 | 30.29 | +3.35 | +9.3 | 5 | 0.04 |
| 2025/02/17 | 24.25 | +0.2 | +0.83 | 20,077 | 48,617.8 | 6,000 | 29.89 | 14,512.53 | 29.85 | 14,522.78 | 29.87 | +10.24 | +17.07 | 2 | 0.01 |
| 2025/02/14 | 24.05 | +0.15 | +0.63 | 18,768 | 45,017.05 | 8,708 | 46.4 | 20,881.41 | 46.39 | 20,911.58 | 46.45 | +30.17 | +34.65 | 9 | 0.05 |
| 2025/02/13 | 23.9 | +0.15 | +0.63 | 18,640 | 44,581.64 | 4,719 | 25.32 | 11,270.64 | 25.28 | 11,290.25 | 25.32 | +19.61 | +41.56 | 0 | 0 |
| 2025/02/12 | 23.75 | -0.15 | -0.63 | 19,229 | 46,061.97 | 6,736 | 35.03 | 16,159 | 35.08 | 16,157.25 | 35.08 | -1.76 | -2.61 | 37 | 0.19 |
| 2025/02/11 | 23.9 | -0.15 | -0.62 | 24,958 | 60,002.69 | 7,343 | 29.42 | 17,694.59 | 29.49 | 17,754.72 | 29.59 | +60.13 | +81.89 | 3 | 0.01 |
| 2025/02/10 | 24.05 | -0.15 | -0.62 | 17,197 | 41,252.45 | 5,882 | 34.2 | 14,101.18 | 34.18 | 14,125.94 | 34.24 | +24.75 | +42.09 | 46 | 0.27 |
| 2025/02/07 | 24.2 | -0.7 | -2.81 | 44,427 | 107,583.72 | 10,488 | 23.61 | 25,418.54 | 23.63 | 25,462.72 | 23.67 | +44.18 | +42.12 | 30 | 0.07 |
| 2025/02/06 | 24.9 | -0.15 | -0.6 | 11,795 | 29,381.61 | 3,259 | 27.63 | 8,114.06 | 27.62 | 8,125.47 | 27.65 | +11.41 | +35.01 | 0 | 0 |
| 2025/02/05 | 25.05 | +0.35 | +1.42 | 23,486 | 58,913.77 | 6,747 | 28.73 | 16,907.01 | 28.7 | 16,943.45 | 28.76 | +36.44 | +54.01 | 9 | 0.04 |
| 2025/02/04 | 24.7 | -0.65 | -2.56 | 22,154 | 55,229.54 | 6,943 | 31.34 | 17,327.28 | 31.37 | 17,342 | 31.4 | +14.72 | +21.2 | 0 | 0 |
| 2025/02/03 | 25.35 | -0.65 | -2.5 | 35,384 | 89,270.59 | 13,267 | 37.49 | 33,484.9 | 37.51 | 33,579.29 | 37.62 | +94.39 | +71.15 | 9 | 0.03 |
| 2025/01/22 | 26 | +0.45 | +1.76 | 23,313 | 60,496.89 | 3,954 | 16.96 | 10,233.33 | 16.92 | 10,263.68 | 16.97 | +30.35 | +76.76 | 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。
