2610
19.25
TWD-0.60 (-3.02%)
2026.03.03收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2026/03/02) 當沖狀況。整體成交張數為9,943張，佔整體市場成交張數的11.51%。當日現股當沖之總損益為-1.75萬元、每張平均損益則為-2元。
開盤價
19.7
收盤價
19.25
當日範圍
19.2 - 19.75
成交張數
70,912
開盤價(昨)
20.2
收盤價(昨)
19.85
昨日範圍
19.85 - 20.5
成交張數(昨)
86,372
成交金額
13.74億
成交金額(昨)
17.33億
52週範圍
18.3 - 25.1
發行股數
61億
市值
1171億
現股當沖－歷史逐日資訊
開盤價
19.7
收盤價
19.25
成交張數
70,912
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(%) | ||||||
| 2026/03/02 | 19.85 | -1.15 | -5.48 | 86,372 | 173,277.67 | 9,943 | 11.51 | 20,000.53 | 11.54 | 19,998.78 | 11.54 | -1.75 | -1.77 | 2 | 0 |
| 2026/02/26 | 21 | -0.1 | -0.47 | 48,482 | 101,740.77 | 8,851 | 18.26 | 18,570.97 | 18.25 | 18,659.56 | 18.34 | +88.59 | +100.09 | 2 | 0 |
| 2026/02/25 | 21.1 | -0.2 | -0.94 | 51,852 | 109,838.3 | 11,117 | 21.44 | 23,591.43 | 21.48 | 23,629.15 | 21.51 | +37.72 | +33.93 | 6 | 0.01 |
| 2026/02/24 | 21.3 | -0.65 | -2.96 | 71,241 | 152,387.22 | 13,710 | 19.24 | 29,374.97 | 19.28 | 29,418.44 | 19.31 | +43.47 | +31.71 | 6 | 0.01 |
| 2026/02/23 | 21.95 | -0.75 | -3.3 | 73,513 | 162,192.96 | 20,686 | 28.14 | 45,546.25 | 28.08 | 45,937.04 | 28.32 | +390.79 | +188.92 | 4 | 0.01 |
| 2026/02/11 | 22.7 | -0.25 | -1.09 | 37,971 | 86,133.05 | 13,050 | 34.37 | 29,573.4 | 34.33 | 29,592.12 | 34.36 | +18.73 | +14.35 | 15 | 0.04 |
| 2026/02/10 | 22.95 | +0.15 | +0.66 | 42,843 | 98,289.53 | 6,785 | 15.84 | 15,551.12 | 15.82 | 15,544.08 | 15.81 | -7.04 | -10.38 | 0 | 0 |
| 2026/02/09 | 22.8 | +0.15 | +0.66 | 25,922 | 59,021.76 | 7,191 | 27.74 | 16,383.8 | 27.76 | 16,367.75 | 27.73 | -16.05 | -22.31 | 1 | 0 |
| 2026/02/06 | 22.65 | -0.1 | -0.44 | 22,702 | 51,299.97 | 8,122 | 35.78 | 18,349.15 | 35.77 | 18,356.34 | 35.78 | +7.19 | +8.85 | 2 | 0.01 |
| 2026/02/05 | 22.75 | +0.1 | +0.44 | 21,761 | 49,472.49 | 5,307 | 24.39 | 12,070.44 | 24.4 | 12,064.23 | 24.39 | -6.21 | -11.71 | 1 | 0 |
| 2026/02/04 | 22.65 | +0.35 | +1.57 | 25,625 | 57,871.25 | 4,143 | 16.17 | 9,316.71 | 16.1 | 9,319.19 | 16.1 | +2.48 | +5.99 | 1 | 0 |
| 2026/02/03 | 22.3 | +0.35 | +1.59 | 34,344 | 76,861.67 | 9,994 | 29.1 | 22,352.38 | 29.08 | 22,405.24 | 29.15 | +52.85 | +52.89 | 11 | 0.03 |
| 2026/02/02 | 21.95 | -0.25 | -1.13 | 27,021 | 59,253.52 | 9,145 | 33.84 | 20,048.26 | 33.83 | 20,071.12 | 33.87 | +22.86 | +25 | 4 | 0.01 |
| 2026/01/30 | 22.2 | -0.1 | -0.45 | 40,208 | 89,013.68 | 12,714 | 31.62 | 28,154.97 | 31.63 | 28,225.78 | 31.71 | +70.81 | +55.69 | 3 | 0.01 |
| 2026/01/29 | 22.3 | -0.2 | -0.89 | 26,619 | 59,468.55 | 5,417 | 20.35 | 12,099.34 | 20.35 | 12,122.36 | 20.38 | +23.02 | +42.5 | 1 | 0 |
| 2026/01/28 | 22.5 | -0.4 | -1.75 | 46,280 | 105,799.71 | 11,142 | 24.08 | 25,593.56 | 24.19 | 25,633.9 | 24.23 | +40.34 | +36.21 | 15 | 0.03 |
| 2026/01/27 | 22.9 | +0.4 | +1.78 | 49,974 | 114,307.34 | 8,412 | 16.83 | 19,199.15 | 16.8 | 19,239.47 | 16.83 | +40.31 | +47.92 | 4 | 0.01 |
| 2026/01/26 | 22.5 | +0.15 | +0.67 | 29,556 | 66,163.61 | 7,326 | 24.79 | 16,336.67 | 24.69 | 16,435.56 | 24.84 | +98.88 | +134.97 | 4 | 0.01 |
| 2026/01/23 | 22.35 | -0.35 | -1.54 | 39,441 | 88,189.31 | 8,346 | 21.16 | 18,662.91 | 21.16 | 18,724.12 | 21.23 | +61.2 | +73.33 | 4 | 0.01 |
| 2026/01/22 | 22.7 | +0.45 | +2.02 | 41,847 | 94,923.29 | 10,456 | 24.99 | 23,696.17 | 24.96 | 23,719.28 | 24.99 | +23.11 | +22.1 | 6 | 0.01 |
| 2026/01/21 | 22.25 | +0.35 | +1.6 | 56,784 | 126,828.46 | 14,522 | 25.57 | 32,362.92 | 25.52 | 32,459.54 | 25.59 | +96.62 | +66.54 | 16 | 0.03 |
| 2026/01/20 | 21.9 | +0.45 | +2.1 | 54,108 | 118,847.03 | 11,784 | 21.78 | 25,762.84 | 21.68 | 25,900.95 | 21.79 | +138.11 | +117.2 | 3 | 0.01 |
| 2026/01/19 | 21.45 | -0.05 | -0.23 | 30,555 | 65,399.43 | 8,765 | 28.69 | 18,758.45 | 28.68 | 18,761.21 | 28.69 | +2.75 | +3.14 | 8 | 0.03 |
| 2026/01/16 | 21.5 | +0.15 | +0.7 | 35,343 | 75,880.86 | 9,680 | 27.39 | 20,778.96 | 27.38 | 20,798.62 | 27.41 | +19.66 | +20.32 | 2 | 0.01 |
| 2026/01/15 | 21.35 | +0.15 | +0.71 | 52,768 | 112,980.11 | 18,668 | 35.38 | 39,956.15 | 35.37 | 39,982.15 | 35.39 | +26 | +13.93 | 14 | 0.03 |
| 2026/01/14 | 21.2 | +0.85 | +4.18 | 73,903 | 154,638.83 | 6,879 | 9.31 | 14,242.94 | 9.21 | 14,403.12 | 9.31 | +160.18 | +232.85 | 0 | 0 |
| 2026/01/13 | 20.35 | -0.4 | -1.93 | 29,777 | 60,992.62 | 6,139 | 20.62 | 12,619.61 | 20.69 | 12,648.02 | 20.74 | +28.41 | +46.28 | 0 | 0 |
| 2026/01/12 | 20.75 | +0.3 | +1.47 | 21,707 | 44,899.15 | 5,505 | 25.36 | 11,379.97 | 25.35 | 11,377.91 | 25.34 | -2.06 | -3.73 | 2 | 0.01 |
| 2026/01/09 | 20.45 | +0.05 | +0.25 | 17,031 | 34,842 | 3,528 | 20.72 | 7,224.02 | 20.73 | 7,225.33 | 20.74 | +1.3 | +3.7 | 0 | 0 |
| 2026/01/08 | 20.4 | -0.35 | -1.69 | 29,721 | 61,065.86 | 5,456 | 18.36 | 11,194.47 | 18.33 | 11,263.89 | 18.45 | +69.42 | +127.24 | 3 | 0.01 |
| 2026/01/07 | 20.75 | +0.25 | +1.22 | 32,958 | 68,204.01 | 3,465 | 10.51 | 7,147.1 | 10.48 | 7,163.19 | 10.5 | +16.08 | +46.41 | 3 | 0.01 |
| 2026/01/06 | 20.5 | +0.05 | +0.24 | 18,663 | 38,203.32 | 3,336 | 17.87 | 6,825.05 | 17.87 | 6,829.02 | 17.88 | +3.98 | +11.93 | 0 | 0 |
| 2026/01/05 | 20.45 | +0.2 | +0.99 | 37,641 | 77,079.9 | 5,808 | 15.43 | 11,847.72 | 15.37 | 11,895.49 | 15.43 | +47.77 | +82.25 | 0 | 0 |
| 2026/01/02 | 20.25 | +0.05 | +0.25 | 17,202 | 34,886.86 | 4,602 | 26.75 | 9,333.85 | 26.75 | 9,342.12 | 26.78 | +8.27 | +17.96 | 0 | 0 |
| 2025/12/31 | 20.2 | +0 | +0 | 21,935 | 44,524.18 | 5,304 | 24.18 | 10,759.32 | 24.17 | 10,778.19 | 24.21 | +18.88 | +35.59 | 0 | 0 |
| 2025/12/30 | 20.2 | -0.35 | -1.7 | 24,154 | 48,892.89 | 4,056 | 16.79 | 8,221.16 | 16.81 | 8,231.52 | 16.84 | +10.37 | +25.55 | 0 | 0 |
| 2025/12/29 | 20.55 | +0.5 | +2.49 | 44,205 | 90,482.09 | 11,738 | 26.55 | 23,885.05 | 26.4 | 24,053.53 | 26.58 | +168.47 | +143.53 | 1 | 0 |
| 2025/12/26 | 20.05 | +0.15 | +0.75 | 25,192 | 50,694.38 | 4,226 | 16.78 | 8,495.08 | 16.76 | 8,495.59 | 16.76 | +0.52 | +1.22 | 0 | 0 |
| 2025/12/19 | 19.85 | +0.25 | +1.28 | 29,893 | 59,216.27 | 3,754 | 12.56 | 7,411.66 | 12.52 | 7,426.7 | 12.54 | +15.04 | +40.06 | 2 | 0.01 |
| 2025/12/18 | 19.6 | -0.05 | -0.25 | 20,737 | 40,740.97 | 7,735 | 37.3 | 15,183.8 | 37.27 | 15,200.5 | 37.31 | +16.7 | +21.58 | 0 | 0 |
| 2025/12/17 | 19.65 | +0.1 | +0.51 | 25,735 | 50,528.16 | 6,532 | 25.38 | 12,816.47 | 25.36 | 12,841.98 | 25.42 | +25.52 | +39.06 | 3 | 0.01 |
| 2025/12/16 | 19.55 | -0.25 | -1.26 | 29,837 | 58,852.73 | 9,069 | 30.4 | 17,869.11 | 30.36 | 17,901.76 | 30.42 | +32.65 | +36 | 4 | 0.01 |
| 2025/12/15 | 19.8 | +0.35 | +1.8 | 49,750 | 98,662.91 | 16,647 | 33.46 | 32,868.48 | 33.31 | 33,087.21 | 33.54 | +218.74 | +131.4 | 9 | 0.02 |
| 2025/11/26 | 19.35 | +0.15 | +0.78 | 18,674 | 36,199.79 | 3,073 | 16.41 | 5,935.57 | 16.4 | 5,951.44 | 16.44 | +15.87 | +51.63 | 0 | 0 |
| 2025/11/25 | 19.2 | +0.2 | +1.05 | 15,065 | 28,823.1 | 2,811 | 18.66 | 5,370.19 | 18.63 | 5,380.52 | 18.67 | +10.34 | +36.77 | 0 | 0 |
| 2025/11/24 | 19 | -0.05 | -0.26 | 33,016 | 62,909.05 | 7,017 | 21.25 | 13,365.51 | 21.25 | 13,378.79 | 21.27 | +13.28 | +18.93 | 0 | 0 |
| 2025/11/21 | 19.05 | -0.2 | -1.04 | 29,128 | 55,807.51 | 6,635 | 22.78 | 12,716.38 | 22.79 | 12,718.84 | 22.79 | +2.46 | +3.72 | 0 | 0 |
| 2025/11/20 | 19.25 | +0.2 | +1.05 | 26,901 | 51,805.4 | 4,991 | 18.55 | 9,589.83 | 18.51 | 9,630.65 | 18.59 | +40.81 | +81.77 | 2 | 0.01 |
| 2025/11/19 | 19.05 | +0.1 | +0.53 | 26,914 | 51,319.44 | 7,026 | 26.11 | 13,394.92 | 26.1 | 13,407.82 | 26.13 | +12.9 | +18.37 | 15 | 0.06 |
| 2025/11/18 | 18.95 | -0.2 | -1.04 | 29,298 | 55,829.97 | 4,744 | 16.19 | 9,046.37 | 16.2 | 9,058.92 | 16.23 | +12.54 | +26.44 | 1 | 0 |
| 2025/11/17 | 19.15 | -0.3 | -1.54 | 27,407 | 52,679.68 | 4,771 | 17.41 | 9,161.72 | 17.39 | 9,194.42 | 17.45 | +32.7 | +68.54 | 3 | 0.01 |
| 2025/11/14 | 19.45 | -0.25 | -1.27 | 21,882 | 42,702.83 | 4,192 | 19.16 | 8,177.68 | 19.15 | 8,188.72 | 19.18 | +11.04 | +26.34 | 0 | 0 |
| 2025/11/13 | 19.7 | -0.1 | -0.51 | 20,195 | 40,021.55 | 3,457 | 17.12 | 6,855.39 | 17.13 | 6,858.99 | 17.14 | +3.6 | +10.41 | 31 | 0.15 |
| 2025/11/12 | 19.8 | +0.15 | +0.76 | 14,964 | 29,676.84 | 3,386 | 22.63 | 6,716 | 22.63 | 6,719.34 | 22.64 | +3.34 | +9.86 | 0 | 0 |
| 2025/11/11 | 19.65 | +0 | +0 | 19,815 | 39,178.63 | 5,103 | 25.75 | 10,100.8 | 25.78 | 10,107.59 | 25.8 | +6.8 | +13.33 | 2 | 0.01 |
| 2025/11/10 | 19.65 | -0.15 | -0.76 | 22,177 | 43,780.73 | 3,890 | 17.54 | 7,689.52 | 17.56 | 7,692.94 | 17.57 | +3.41 | +8.77 | 0 | 0 |
| 2025/11/07 | 19.8 | -0.2 | -1 | 14,906 | 29,737.08 | 2,877 | 19.3 | 5,735.59 | 19.29 | 5,755.83 | 19.36 | +20.24 | +70.35 | 0 | 0 |
| 2025/11/06 | 20 | -0.05 | -0.25 | 14,906 | 29,866.81 | 3,438 | 23.06 | 6,890.4 | 23.07 | 6,893.92 | 23.08 | +3.52 | +10.24 | 1 | 0.01 |
| 2025/11/05 | 20.05 | +0.35 | +1.78 | 24,605 | 48,847.6 | 5,732 | 23.3 | 11,335.34 | 23.21 | 11,394.42 | 23.33 | +59.07 | +103.05 | 3 | 0.01 |
| 2025/11/04 | 19.7 | -0.3 | -1.5 | 28,348 | 56,337.12 | 3,467 | 12.23 | 6,892.39 | 12.23 | 6,902.16 | 12.25 | +9.78 | +28.21 | 4 | 0.01 |
| 2025/11/03 | 20 | +0 | +0 | 16,578 | 33,204.04 | 2,248 | 13.56 | 4,504.4 | 13.57 | 4,505.15 | 13.57 | +0.74 | +3.31 | 0 | 0 |
| 2025/10/31 | 20 | -0.15 | -0.74 | 19,159 | 38,446.57 | 2,779 | 14.51 | 5,586.24 | 14.53 | 5,590.39 | 14.54 | +4.14 | +14.92 | 1 | 0.01 |
| 2025/10/30 | 20.15 | +0.1 | +0.5 | 21,806 | 43,910.03 | 5,329 | 24.44 | 10,728.49 | 24.43 | 10,746.15 | 24.47 | +17.66 | +33.14 | 0 | 0 |
| 2025/10/29 | 20.05 | -0.1 | -0.5 | 28,474 | 57,170.49 | 3,342 | 11.74 | 6,710.31 | 11.74 | 6,720.79 | 11.76 | +10.48 | +31.36 | 0 | 0 |
| 2025/10/28 | 20.15 | -0.35 | -1.71 | 25,834 | 52,344.76 | 3,326 | 12.87 | 6,740.84 | 12.88 | 6,749.22 | 12.89 | +8.38 | +25.2 | 1 | 0 |
| 2025/10/27 | 20.5 | -0.3 | -1.44 | 34,382 | 70,639.99 | 4,858 | 14.13 | 9,969.3 | 14.11 | 10,005.69 | 14.16 | +36.4 | +74.92 | 0 | 0 |
| 2025/10/23 | 20.8 | -0.15 | -0.72 | 6,760 | 14,093.84 | 1,500 | 22.19 | 3,126.96 | 22.19 | 3,126.82 | 22.19 | -0.14 | -0.93 | 0 | 0 |
| 2025/10/22 | 20.95 | +0.15 | +0.72 | 7,847 | 16,427.13 | 1,086 | 13.84 | 2,269.85 | 13.82 | 2,273.59 | 13.84 | +3.73 | +34.39 | 0 | 0 |
| 2025/10/21 | 20.8 | -0.2 | -0.95 | 9,015 | 18,841.69 | 746 | 8.27 | 1,560.17 | 8.28 | 1,561 | 8.28 | +0.83 | +11.13 | 2 | 0.02 |
| 2025/10/20 | 21 | -0.05 | -0.24 | 11,463 | 24,134.92 | 1,861 | 16.23 | 3,914.22 | 16.22 | 3,923.47 | 16.26 | +9.24 | +49.68 | 0 | 0 |
| 2025/10/17 | 21.05 | +0.35 | +1.69 | 30,104 | 63,490.62 | 5,832 | 19.37 | 12,274.31 | 19.33 | 12,306.05 | 19.38 | +31.75 | +54.43 | 11 | 0.04 |
| 2025/10/16 | 20.7 | +0.05 | +0.24 | 12,530 | 26,049.13 | 3,622 | 28.91 | 7,524.65 | 28.89 | 7,532.66 | 28.92 | +8.02 | +22.13 | 1 | 0.01 |
| 2025/10/15 | 20.65 | +0.2 | +0.98 | 10,482 | 21,671.28 | 2,691 | 25.67 | 5,566.41 | 25.69 | 5,562.28 | 25.67 | -4.13 | -15.35 | 2 | 0.02 |
| 2025/10/14 | 20.45 | +0.15 | +0.74 | 35,103 | 72,684.81 | 13,879 | 39.54 | 28,737.6 | 39.54 | 28,728.44 | 39.52 | -9.15 | -6.6 | 3 | 0.01 |
| 2025/10/13 | 20.3 | -0.3 | -1.46 | 23,514 | 47,569.81 | 4,691 | 19.95 | 9,494.44 | 19.96 | 9,499.35 | 19.97 | +4.91 | +10.46 | 1 | 0 |
| 2025/10/09 | 20.6 | +0.05 | +0.24 | 11,872 | 24,427.14 | 2,737 | 23.05 | 5,635.4 | 23.07 | 5,633.82 | 23.06 | -1.57 | -5.74 | 0 | 0 |
| 2025/10/08 | 20.55 | -0.05 | -0.24 | 9,358 | 19,265.43 | 1,188 | 12.7 | 2,447.06 | 12.7 | 2,449.86 | 12.72 | +2.81 | +23.61 | 0 | 0 |
| 2025/10/07 | 20.6 | +0 | +0 | 14,635 | 30,168.23 | 3,218 | 21.99 | 6,624.1 | 21.96 | 6,637.88 | 22 | +13.78 | +42.81 | 1 | 0.01 |
| 2025/10/03 | 20.6 | +0 | +0 | 9,537 | 19,645.94 | 1,373 | 14.4 | 2,828.4 | 14.4 | 2,831.67 | 14.41 | +3.27 | +23.82 | 1 | 0.01 |
| 2025/10/02 | 20.6 | -0.1 | -0.48 | 13,247 | 27,373.39 | 3,029 | 22.87 | 6,259.62 | 22.87 | 6,259.93 | 22.87 | +0.3 | +1.01 | 1 | 0.01 |
| 2025/10/01 | 20.7 | -0.15 | -0.72 | 12,539 | 26,055.73 | 2,292 | 18.28 | 4,760.31 | 18.27 | 4,762.85 | 18.28 | +2.54 | +11.08 | 0 | 0 |
| 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 |
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。
