2610
20.9
TWD+0.00 (0.00%)
2025.04.28收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2025/04/25) 當沖狀況。整體成交張數為6,328張，佔整體市場成交張數的20.46%。當日現股當沖之總損益為-20.44萬元、每張平均損益則為-32元。
開盤價
21
收盤價
20.9
當日範圍
20.7 - 21
成交張數
13,977
開盤價(昨)
21.55
收盤價(昨)
20.9
昨日範圍
20.9 - 21.55
成交張數(昨)
30,934
成交金額
2.91億
成交金額(昨)
6.53億
52週範圍
18.3 - 26.95
發行股數
61億
市值
1265億
現股當沖－歷史逐日資訊
開盤價
21
收盤價
20.9
成交張數
13,977
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(%) | ||||||
| 2025/04/25 | 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 |
| 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 |
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。
