2610
24.2
TWD-0.05 (-0.21%)
2025.02.18收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2025/02/18) 當沖狀況。整體成交張數為3,609張，佔整體市場成交張數的30.27%。當日現股當沖之總損益為+3.35萬元、每張平均損益則為+9元。
開盤價
24.35
收盤價
24.2
當日範圍
24.15 - 24.5
成交張數
11,924
開盤價(昨)
24.2
收盤價(昨)
24.25
昨日範圍
23.95 - 24.4
成交張數(昨)
20,077
成交金額
2.89億
成交金額(昨)
4.86億
52週範圍
19.1 - 26.95
發行股數
61億
市值
1464億
現股當沖－歷史逐日資訊
開盤價
24.35
收盤價
24.2
成交張數
11,924
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(%) | ||||||
| 2025/02/18 | 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 |
| 2025/01/21 | 25.55 | -0.15 | -0.58 | 14,346 | 36,724.28 | 2,582 | 18 | 6,613.24 | 18.01 | 6,614.35 | 18.01 | +1.11 | +4.32 | 0 | 0 |
| 2025/01/20 | 25.7 | -0.5 | -1.91 | 26,971 | 69,981.65 | 6,948 | 25.76 | 18,051.49 | 25.79 | 18,069.07 | 25.82 | +17.59 | +25.31 | 1 | 0 |
| 2025/01/17 | 26.2 | +0.6 | +2.34 | 47,064 | 122,997.03 | 10,993 | 23.36 | 28,635.88 | 23.28 | 28,753.1 | 23.38 | +117.21 | +106.62 | 12 | 0.03 |
| 2025/01/16 | 25.6 | -0.2 | -0.78 | 27,545 | 70,350.4 | 10,537 | 38.25 | 26,914.47 | 38.26 | 26,976.53 | 38.35 | +62.07 | +58.91 | 8 | 0.03 |
| 2025/01/15 | 25.8 | +0.2 | +0.78 | 23,282 | 60,199.35 | 7,385 | 31.72 | 19,090.65 | 31.71 | 19,076.91 | 31.69 | -13.73 | -18.6 | 13 | 0.06 |
| 2025/01/14 | 25.6 | +0.45 | +1.79 | 10,594 | 26,988.42 | 1,748 | 16.5 | 4,445.11 | 16.47 | 4,456.04 | 16.51 | +10.93 | +62.5 | 1 | 0.01 |
| 2025/01/13 | 25.15 | -0.55 | -2.14 | 28,569 | 71,834.08 | 8,018 | 28.07 | 20,157.31 | 28.06 | 20,200.87 | 28.12 | +43.56 | +54.33 | 12 | 0.04 |
| 2025/01/10 | 25.7 | +0.25 | +0.98 | 18,810 | 47,990.7 | 3,951 | 21 | 10,050.84 | 20.94 | 10,082.34 | 21.01 | +31.5 | +79.73 | 2 | 0.01 |
| 2025/01/09 | 25.45 | -0.6 | -2.3 | 28,255 | 72,417.42 | 6,313 | 22.34 | 16,153.82 | 22.31 | 16,222.17 | 22.4 | +68.36 | +108.28 | 4 | 0.01 |
| 2025/01/08 | 26.05 | +0.05 | +0.19 | 21,638 | 56,315.25 | 3,833 | 17.71 | 9,964.83 | 17.69 | 9,995.35 | 17.75 | +30.52 | +79.64 | 3 | 0.01 |
| 2025/01/07 | 26 | -0.2 | -0.76 | 24,428 | 63,598.41 | 5,304 | 21.71 | 13,816.67 | 21.72 | 13,833.15 | 21.75 | +16.48 | +31.08 | 2 | 0.01 |
| 2025/01/06 | 26.2 | +0.05 | +0.19 | 26,690 | 69,788.35 | 5,390 | 20.19 | 14,084.51 | 20.18 | 14,115.2 | 20.23 | +30.69 | +56.94 | 4 | 0.01 |
| 2025/01/03 | 26.15 | -0.4 | -1.51 | 22,715 | 59,532.94 | 6,529 | 28.74 | 17,119.97 | 28.76 | 17,142.05 | 28.79 | +22.09 | +33.83 | 17 | 0.07 |
| 2025/01/02 | 26.55 | +0.9 | +3.51 | 57,711 | 152,132.95 | 16,049 | 27.81 | 42,061.86 | 27.65 | 42,345.26 | 27.83 | +283.4 | +176.58 | 43 | 0.07 |
| 2024/12/31 | 25.65 | -0.95 | -3.57 | 55,501 | 143,721.02 | 12,237 | 22.05 | 31,728.35 | 22.08 | 31,769.11 | 22.1 | +40.77 | +33.31 | 9 | 0.02 |
| 2024/12/30 | 26.6 | +0.3 | +1.14 | 51,097 | 134,975.83 | 16,192 | 31.69 | 42,590.69 | 31.55 | 42,822.7 | 31.73 | +232 | +143.28 | 30 | 0.06 |
| 2024/12/27 | 26.3 | -0.25 | -0.94 | 10,662 | 28,082.91 | 2,315 | 21.71 | 6,096.31 | 21.71 | 6,102.85 | 21.73 | +6.55 | +28.29 | 0 | 0 |
| 2024/12/26 | 26.55 | +0.1 | +0.38 | 21,831 | 57,855.69 | 7,077 | 32.42 | 18,724.79 | 32.36 | 18,755.16 | 32.42 | +30.36 | +42.91 | 6 | 0.03 |
| 2024/12/25 | 26.45 | -0.15 | -0.56 | 13,575 | 35,961.74 | 3,978 | 29.3 | 10,540.34 | 29.31 | 10,540.08 | 29.31 | -0.26 | -0.65 | 0 | 0 |
| 2024/12/24 | 26.6 | +0.2 | +0.76 | 25,599 | 67,988.59 | 3,692 | 14.42 | 9,786.94 | 14.39 | 9,798.09 | 14.41 | +11.15 | +30.2 | 1 | 0 |
| 2024/12/23 | 26.4 | +0.5 | +1.93 | 19,315 | 50,828.48 | 4,314 | 22.33 | 11,327.79 | 22.29 | 11,350.04 | 22.33 | +22.25 | +51.58 | 2 | 0.01 |
| 2024/12/20 | 25.9 | -0.2 | -0.77 | 24,268 | 63,016.84 | 7,874 | 32.45 | 20,441.66 | 32.44 | 20,462.99 | 32.47 | +21.34 | +27.1 | 12 | 0.05 |
| 2024/12/19 | 26.1 | -0.25 | -0.95 | 19,710 | 51,341.43 | 4,768 | 24.19 | 12,409.96 | 24.17 | 12,428.43 | 24.21 | +18.48 | +38.75 | 3 | 0.02 |
| 2024/12/18 | 26.35 | +0.15 | +0.57 | 49,641 | 131,570.9 | 20,230 | 40.75 | 53,685.94 | 40.8 | 53,674.54 | 40.8 | -11.4 | -5.64 | 25 | 0.05 |
| 2024/12/17 | 26.2 | +0.4 | +1.55 | 48,586 | 127,423.9 | 18,831 | 38.76 | 49,350.75 | 38.73 | 49,469.23 | 38.82 | +118.48 | +62.92 | 100 | 0.21 |
| 2024/12/16 | 25.8 | -0.2 | -0.77 | 37,605 | 96,553.01 | 7,994 | 21.26 | 20,528.2 | 21.26 | 20,612.4 | 21.35 | +84.2 | +105.33 | 6 | 0.02 |
| 2024/12/13 | 26 | -0.5 | -1.89 | 33,155 | 86,440.54 | 8,949 | 26.99 | 23,322.65 | 26.98 | 23,388.04 | 27.06 | +65.39 | +73.06 | 6 | 0.02 |
| 2024/12/12 | 26.5 | +0.5 | +1.92 | 47,268 | 125,140.02 | 12,585 | 26.62 | 33,299.83 | 26.61 | 33,319.36 | 26.63 | +19.54 | +15.52 | 36 | 0.08 |
| 2024/12/11 | 26 | -0.5 | -1.89 | 54,149 | 140,898.85 | 12,928 | 23.87 | 33,586.68 | 23.84 | 33,697.17 | 23.92 | +110.48 | +85.46 | 9 | 0.02 |
| 2024/12/10 | 26.5 | -0.45 | -1.67 | 46,233 | 123,370.46 | 12,764 | 27.61 | 34,133.71 | 27.67 | 34,155.32 | 27.69 | +21.61 | +16.93 | 9 | 0.02 |
| 2024/12/09 | 26.95 | +0.65 | +2.47 | 95,502 | 257,038.92 | 35,411 | 37.08 | 95,193.31 | 37.03 | 95,205.68 | 37.04 | +12.38 | +3.49 | 43 | 0.05 |
| 2024/12/06 | 26.3 | -0.3 | -1.13 | 45,460 | 119,622.05 | 11,820 | 26 | 31,135.94 | 26.03 | 31,200.48 | 26.08 | +64.55 | +54.61 | 6 | 0.01 |
| 2024/12/05 | 26.6 | +0.1 | +0.38 | 52,577 | 139,590.87 | 14,375 | 27.34 | 38,125.66 | 27.31 | 38,165.61 | 27.34 | +39.95 | +27.79 | 12 | 0.02 |
| 2024/12/04 | 26.5 | -0.25 | -0.93 | 106,273 | 281,411.89 | 33,797 | 31.8 | 89,513.6 | 31.81 | 89,587.23 | 31.83 | +73.62 | +21.78 | 51 | 0.05 |
| 2024/12/03 | 26.75 | +1.6 | +6.36 | 226,943 | 599,119.68 | 70,506 | 31.07 | 185,096.58 | 30.89 | 187,000.55 | 31.21 | +1,903.96 | +270.04 | 39 | 0.02 |
| 2024/12/02 | 25.15 | +0.25 | +1 | 60,282 | 150,983.5 | 14,495 | 24.05 | 36,259.79 | 24.02 | 36,293.44 | 24.04 | +33.66 | +23.22 | 14 | 0.02 |
| 2024/11/29 | 24.9 | +0.25 | +1.01 | 34,269 | 84,823.43 | 14,375 | 41.95 | 38,125.66 | 44.95 | 38,165.61 | 44.99 | +39.95 | +27.79 | 6 | 0.02 |
| 2024/11/28 | 24.65 | -0.25 | -1 | 30,459 | 74,834.03 | 11,590 | 38.05 | 28,461.85 | 38.03 | 28,522.12 | 38.11 | +60.27 | +52 | 4 | 0.01 |
| 2024/11/27 | 24.9 | +0.2 | +0.81 | 61,709 | 153,425.03 | 11,007 | 17.84 | 27,305.4 | 17.8 | 27,390.94 | 17.85 | +85.54 | +77.71 | 2 | 0 |
| 2024/11/26 | 24.7 | +0.1 | +0.41 | 58,555 | 144,843.77 | 16,522 | 28.22 | 40,869.43 | 28.22 | 40,854.75 | 28.21 | -14.68 | -8.88 | 3 | 0.01 |
| 2024/11/25 | 24.6 | +0 | +0 | 82,340 | 201,095.04 | 25,552 | 31.03 | 62,107.14 | 30.88 | 62,470.07 | 31.06 | +362.93 | +142.04 | 5 | 0.01 |
| 2024/11/22 | 24.6 | +0.45 | +1.86 | 98,708 | 242,301.4 | 24,200 | 24.52 | 59,311.03 | 24.48 | 59,449.95 | 24.54 | +138.93 | +57.41 | 7 | 0.01 |
| 2024/11/21 | 24.15 | -0.05 | -0.21 | 78,738 | 190,382.67 | 17,095 | 21.71 | 41,262.47 | 21.67 | 41,348.89 | 21.72 | +86.42 | +50.56 | 3 | 0 |
| 2024/11/20 | 24.2 | +0.05 | +0.21 | 77,641 | 187,831.29 | 19,491 | 25.1 | 47,056.83 | 25.05 | 47,141.73 | 25.1 | +84.9 | +43.56 | 6 | 0.01 |
| 2024/11/19 | 24.15 | +0.45 | +1.9 | 106,410 | 255,656.54 | 31,542 | 29.64 | 75,443.28 | 29.51 | 75,911.32 | 29.69 | +468.04 | +148.38 | 22 | 0.02 |
| 2024/11/18 | 23.7 | -0.15 | -0.63 | 60,706 | 144,294.41 | 13,199 | 21.74 | 31,377.87 | 21.75 | 31,448.29 | 21.79 | +70.43 | +53.36 | 17 | 0.03 |
| 2024/11/15 | 23.85 | +0.4 | +1.71 | 63,108 | 150,484.74 | 14,984 | 23.74 | 35,656.15 | 23.69 | 35,692.75 | 23.72 | +36.6 | +24.43 | 15 | 0.02 |
| 2024/11/14 | 23.45 | +0.1 | +0.43 | 36,223 | 85,255.16 | 11,332 | 31.28 | 26,641.28 | 31.25 | 26,656.4 | 31.27 | +15.12 | +13.34 | 29 | 0.08 |
| 2024/11/13 | 23.35 | +0.05 | +0.21 | 22,582 | 52,761.83 | 5,426 | 24.03 | 12,667.84 | 24.01 | 12,676.92 | 24.03 | +9.07 | +16.73 | 10 | 0.04 |
| 2024/11/12 | 23.3 | -0.1 | -0.43 | 40,092 | 94,370.49 | 11,016 | 27.48 | 25,881.42 | 27.43 | 25,921.8 | 27.47 | +40.38 | +36.66 | 5 | 0.01 |
| 2024/11/11 | 23.4 | +0.25 | +1.08 | 38,953 | 90,957.51 | 9,732 | 24.98 | 22,669.4 | 24.92 | 22,722.29 | 24.98 | +52.89 | +54.35 | 30 | 0.08 |
| 2024/11/08 | 23.15 | -0.1 | -0.43 | 24,642 | 57,055.15 | 6,389 | 25.93 | 14,794.56 | 25.93 | 14,797.53 | 25.94 | +2.98 | +4.66 | 0 | 0 |
| 2024/11/07 | 23.25 | +0.75 | +3.33 | 60,397 | 139,071.63 | 7,534 | 12.47 | 17,238.11 | 12.4 | 17,311.74 | 12.45 | +73.63 | +97.73 | 0 | 0 |
| 2024/11/06 | 22.5 | -0.1 | -0.44 | 9,221 | 20,791.15 | 1,423 | 15.43 | 3,208.3 | 15.43 | 3,209.32 | 15.44 | +1.01 | +7.1 | 1 | 0.01 |
| 2024/11/05 | 22.6 | -0.05 | -0.22 | 13,569 | 30,596.11 | 3,026 | 22.3 | 6,820.76 | 22.29 | 6,824.84 | 22.31 | +4.08 | +13.47 | 0 | 0 |
| 2024/11/04 | 22.65 | +0.15 | +0.67 | 24,247 | 55,117.85 | 6,988 | 28.82 | 15,871.89 | 28.8 | 15,872.3 | 28.8 | +0.41 | +0.59 | 2 | 0.01 |
| 2024/11/01 | 22.5 | -0.1 | -0.44 | 26,329 | 58,955.25 | 6,669 | 25.33 | 14,870.06 | 25.22 | 14,961.15 | 25.38 | +91.08 | +136.58 | 1 | 0 |
| 2024/10/30 | 22.6 | +0 | +0 | 25,461 | 57,700.25 | 8,316 | 32.66 | 18,812.4 | 32.6 | 18,832.81 | 32.64 | +20.42 | +24.56 | 2 | 0.01 |
| 2024/10/29 | 22.6 | -0.1 | -0.44 | 28,963 | 65,298.98 | 8,519 | 29.41 | 19,144.83 | 29.32 | 19,220.04 | 29.43 | +75.21 | +88.29 | 5 | 0.02 |
| 2024/10/28 | 22.7 | +0.35 | +1.57 | 43,981 | 99,833 | 13,783 | 31.34 | 31,304.94 | 31.36 | 31,247.85 | 31.3 | -57.09 | -41.42 | 3 | 0.01 |
| 2024/10/25 | 22.35 | +0.2 | +0.9 | 36,700 | 81,790.39 | 8,500 | 23.16 | 18,925.84 | 23.14 | 18,936.08 | 23.15 | +10.23 | +12.04 | 0 | 0 |
| 2024/10/24 | 22.15 | +0.5 | +2.31 | 58,841 | 130,085.39 | 12,289 | 20.88 | 27,096.37 | 20.83 | 27,236.01 | 20.94 | +139.64 | +113.63 | 8 | 0.01 |
| 2024/10/23 | 21.65 | -0.15 | -0.69 | 8,849 | 19,171.29 | 1,987 | 22.45 | 4,301.19 | 22.44 | 4,306.95 | 22.47 | +5.76 | +29.01 | 1 | 0.01 |
| 2024/10/22 | 21.8 | +0.2 | +0.93 | 17,306 | 37,528 | 3,076 | 17.77 | 6,649.78 | 17.72 | 6,668.53 | 17.77 | +18.75 | +60.96 | 1 | 0.01 |
| 2024/10/21 | 21.6 | -0.1 | -0.46 | 14,568 | 31,595.36 | 3,003 | 20.61 | 6,507.94 | 20.6 | 6,522.84 | 20.64 | +14.9 | +49.62 | 0 | 0 |
| 2024/10/18 | 21.7 | +0.15 | +0.7 | 22,992 | 50,033.66 | 4,862 | 21.15 | 10,580.27 | 21.15 | 10,574.78 | 21.14 | -5.5 | -11.3 | 1 | 0 |
| 2024/10/17 | 21.55 | +0.25 | +1.17 | 22,742 | 48,894.43 | 4,873 | 21.43 | 10,466.25 | 21.41 | 10,466.6 | 21.41 | +0.34 | +0.71 | 0 | 0 |
| 2024/10/16 | 21.3 | +0.4 | +1.91 | 29,735 | 63,214.01 | 7,747 | 26.05 | 16,405.56 | 25.95 | 16,463.6 | 26.04 | +58.05 | +74.93 | 0 | 0 |
| 2024/10/15 | 20.9 | +0.2 | +0.97 | 13,012 | 27,208.16 | 1,610 | 12.37 | 3,362.7 | 12.36 | 3,365.23 | 12.37 | +2.54 | +15.75 | 0 | 0 |
| 2024/10/14 | 20.7 | +0.1 | +0.49 | 7,403 | 15,289.02 | 785 | 10.6 | 1,620.77 | 10.6 | 1,621.88 | 10.61 | +1.11 | +14.2 | 0 | 0 |
| 2024/10/11 | 20.6 | -0.05 | -0.24 | 7,463 | 15,441.9 | 1,606 | 21.52 | 3,322.92 | 21.52 | 3,326.19 | 21.54 | +3.27 | +20.36 | 0 | 0 |
| 2024/10/09 | 20.65 | +0.05 | +0.24 | 16,238 | 33,536.43 | 3,901 | 24.02 | 8,053.1 | 24.01 | 8,070.02 | 24.06 | +16.91 | +43.36 | 1 | 0.01 |
| 2024/10/08 | 20.6 | -0.2 | -0.96 | 11,906 | 24,559.87 | 2,462 | 20.68 | 5,077.95 | 20.68 | 5,079.3 | 20.68 | +1.35 | +5.48 | 0 | 0 |
| 2024/10/07 | 20.8 | +0.2 | +0.97 | 16,521 | 34,240.19 | 3,239 | 19.61 | 6,711.15 | 19.6 | 6,722.65 | 19.63 | +11.51 | +35.54 | 0 | 0 |
| 2024/10/04 | 20.6 | -1.3 | -5.94 | 61,541 | 127,594.99 | 13,778 | 22.39 | 28,477.67 | 22.32 | 28,630 | 22.44 | +152.32 | +110.56 | 1 | 0 |
| 2024/10/01 | 21.9 | +0.4 | +1.86 | 15,977 | 34,663.77 | 3,357 | 21.01 | 7,261.85 | 20.95 | 7,294.15 | 21.04 | +32.3 | +96.2 | 0 | 0 |
| 2024/09/30 | 21.5 | -0.25 | -1.15 | 15,369 | 33,231.08 | 3,021 | 19.66 | 6,546.02 | 19.7 | 6,535.06 | 19.67 | -10.96 | -36.3 | 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。
