2612
49.3
TWD+0.05 (0.10%)
2025.05.22收盤
中航－現股當沖
中航最新現股當沖狀況
整理中航最新(2025/05/22) 當沖狀況。整體成交張數為474張，佔整體市場成交張數的44.79%。當日現股當沖之總損益為+8.79萬元、每張平均損益則為+185元。
開盤價
49.25
收盤價
49.3
當日範圍
48 - 49.7
成交張數
1,058
開盤價(昨)
50
收盤價(昨)
49.25
昨日範圍
48.6 - 50.1
成交張數(昨)
1,520
成交金額
5191.65萬
成交金額(昨)
7481.97萬
52週範圍
33.75 - 51
發行股數
2億
市值
97億
現股當沖－歷史逐日資訊
開盤價
49.25
收盤價
49.3
成交張數
1,058
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(%) | ||||||
| 2025/05/22 | 49.3 | +0.05 | +0.1 | 1,058 | 5,193.13 | 474 | 44.79 | 2,322.57 | 44.72 | 2,331.36 | 44.89 | +8.79 | +185.44 | 0 | 0 |
| 2025/05/21 | 49.25 | -0.6 | -1.2 | 1,520 | 7,482.58 | 544 | 35.79 | 2,679.92 | 35.82 | 2,685.88 | 35.9 | +5.96 | +109.47 | 0 | 0 |
| 2025/05/20 | 49.85 | -1.15 | -2.25 | 3,288 | 16,563.2 | 1,547 | 47.05 | 7,801.44 | 47.1 | 7,789.09 | 47.03 | -12.35 | -79.8 | 4 | 0.12 |
| 2025/05/19 | 51 | +0.5 | +0.99 | 9,356 | 47,232.39 | 6,629 | 70.85 | 33,454.71 | 70.83 | 33,477.63 | 70.88 | +22.93 | +34.58 | 12 | 0.13 |
| 2025/05/16 | 50.5 | +4.55 | +9.9 | 7,138 | 35,284.11 | 3,928 | 55.03 | 19,314.36 | 54.74 | 19,460.54 | 55.15 | +146.18 | +372.15 | 5 | 0.07 |
| 2025/05/15 | 45.95 | -0.15 | -0.33 | 675 | 3,125.46 | 299 | 44.3 | 1,388.76 | 44.43 | 1,385.71 | 44.34 | -3.04 | -101.84 | 0 | 0 |
| 2025/05/14 | 46.1 | +0.2 | +0.44 | 495 | 2,272.41 | 127 | 25.64 | 581.21 | 25.58 | 584.63 | 25.73 | +3.42 | +269.69 | 0 | 0 |
| 2025/05/13 | 45.9 | +0.9 | +2 | 1,235 | 5,739.03 | 607 | 49.16 | 2,830.81 | 49.33 | 2,820.86 | 49.15 | -9.95 | -163.84 | 0 | 0 |
| 2025/05/12 | 45 | +2.9 | +6.89 | 1,377 | 6,212.01 | 611 | 44.38 | 2,743.04 | 44.16 | 2,763.14 | 44.48 | +20.09 | +328.89 | 4 | 0.29 |
| 2025/05/09 | 42.1 | +0.6 | +1.45 | 278 | 1,165.14 | 87 | 31.27 | 363.83 | 31.23 | 364.82 | 31.31 | +0.98 | +113.22 | 0 | 0 |
| 2025/05/08 | 41.5 | -0.1 | -0.24 | 201 | 838.66 | 43 | 21.38 | 179.79 | 21.44 | 179.78 | 21.44 | -0.01 | -3.49 | 0 | 0 |
| 2025/05/07 | 41.6 | -0.55 | -1.3 | 150 | 624.18 | 29 | 19.39 | 120.77 | 19.35 | 121.21 | 19.42 | +0.44 | +151.72 | 0 | 0 |
| 2025/05/06 | 42.15 | +0.75 | +1.81 | 188 | 788.98 | 66 | 35.15 | 277.48 | 35.17 | 277.71 | 35.2 | +0.23 | +35.61 | 0 | 0 |
| 2025/05/05 | 41.4 | -1.7 | -3.94 | 480 | 2,014.84 | 168 | 35.02 | 709.28 | 35.2 | 703.79 | 34.93 | -5.49 | -326.49 | 0 | 0 |
| 2025/05/02 | 43.1 | +2.75 | +6.82 | 769 | 3,286.34 | 347 | 45.12 | 1,476.11 | 44.92 | 1,490.82 | 45.36 | +14.71 | +423.92 | 0 | 0 |
| 2025/04/30 | 40.35 | -0.95 | -2.3 | 208 | 844.92 | 41 | 19.71 | 166.94 | 19.76 | 166.93 | 19.76 | -0.02 | -4.88 | 0 | 0 |
| 2025/04/29 | 41.3 | +0 | +0 | 155 | 641.94 | 35 | 22.57 | 144.66 | 22.53 | 145.06 | 22.6 | +0.4 | +114.29 | 0 | 0 |
| 2025/04/28 | 41.3 | +0.3 | +0.73 | 251 | 1,034.62 | 78 | 31.11 | 321.31 | 31.06 | 322.61 | 31.18 | +1.29 | +166.03 | 0 | 0 |
| 2025/04/25 | 41 | +0.75 | +1.86 | 423 | 1,743.97 | 109 | 25.78 | 448.51 | 25.72 | 448.79 | 25.73 | +0.27 | +24.77 | 0 | 0 |
| 2025/04/24 | 40.25 | +0.2 | +0.5 | 186 | 747.52 | 40 | 21.54 | 160.79 | 21.51 | 161.26 | 21.57 | +0.47 | +117.5 | 0 | 0 |
| 2025/04/23 | 40.05 | +1.1 | +2.82 | 303 | 1,207.92 | 86 | 28.34 | 341.75 | 28.29 | 342.92 | 28.39 | +1.16 | +134.88 | 0 | 0 |
| 2025/04/22 | 38.95 | -0.45 | -1.14 | 150 | 586.93 | 40 | 26.68 | 156.39 | 26.65 | 156.91 | 26.73 | +0.52 | +130 | 0 | 0 |
| 2025/04/21 | 39.4 | -0.6 | -1.5 | 237 | 939.68 | 78 | 32.86 | 309.47 | 32.93 | 309.4 | 32.93 | -0.07 | -8.33 | 0 | 0 |
| 2025/04/18 | 40 | +0.7 | +1.78 | 357 | 1,424.39 | 106 | 29.73 | 424 | 29.77 | 423.46 | 29.73 | -0.54 | -50.94 | 0 | 0 |
| 2025/04/17 | 39.3 | -0.1 | -0.25 | 192 | 749.94 | 57 | 29.73 | 222.16 | 29.62 | 223.52 | 29.8 | +1.36 | +239.47 | 0 | 0 |
| 2025/04/16 | 39.4 | -1 | -2.48 | 324 | 1,286.58 | 95 | 29.34 | 377.98 | 29.38 | 377.99 | 29.38 | +0.01 | +1.58 | 0 | 0 |
| 2025/04/15 | 40.4 | +0.7 | +1.76 | 435 | 1,749.89 | 143 | 32.88 | 574.98 | 32.86 | 576 | 32.92 | +1.02 | +71.68 | 0 | 0 |
| 2025/04/14 | 39.7 | +1.1 | +2.85 | 1,388 | 5,609.63 | 667 | 48.06 | 2,702.62 | 48.18 | 2,701.91 | 48.17 | -0.71 | -10.64 | 2 | 0.14 |
| 2025/04/11 | 38.6 | +1.5 | +4.04 | 2,417 | 9,279.79 | 1,627 | 67.32 | 6,241.09 | 67.25 | 6,266.68 | 67.53 | +25.59 | +157.31 | 5 | 0.21 |
| 2025/04/10 | 37.1 | +3.35 | +9.93 | 153 | 568.67 | 1 | 0.65 | 3.71 | 0.65 | 3.71 | 0.65 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 33.75 | -3.55 | -9.52 | 1,253 | 4,370.38 | 403 | 32.16 | 1,407.71 | 32.21 | 1,449.96 | 33.18 | +42.26 | +1,048.51 | 0 | 0 |
| 2025/04/08 | 37.3 | -3.9 | -9.47 | 1,013 | 3,790.49 | 213 | 21.04 | 800.47 | 21.12 | 806.36 | 21.27 | +5.89 | +276.76 | 0 | 0 |
| 2025/04/07 | 41.2 | -4.55 | -9.95 | 68 | 279.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 45.75 | -0.25 | -0.54 | 202 | 918.66 | 60 | 29.77 | 272.4 | 29.65 | 274.01 | 29.83 | +1.61 | +268.33 | 0 | 0 |
| 2025/04/01 | 46 | +1.35 | +3.02 | 309 | 1,415.64 | 139 | 45.05 | 637.5 | 45.03 | 637.9 | 45.06 | +0.41 | +29.14 | 0 | 0 |
| 2025/03/31 | 44.65 | -1.6 | -3.46 | 470 | 2,100.76 | 167 | 35.56 | 748.54 | 35.63 | 748.08 | 35.61 | -0.47 | -28.14 | 0 | 0 |
| 2025/03/28 | 46.25 | -1.6 | -3.34 | 676 | 3,155.63 | 175 | 25.88 | 820.65 | 26.01 | 812.43 | 25.75 | -8.22 | -470 | 0 | 0 |
| 2025/03/27 | 47.85 | -0.25 | -0.52 | 401 | 1,937.19 | 116 | 28.95 | 561.2 | 28.97 | 560.52 | 28.93 | -0.68 | -58.19 | 2 | 0.5 |
| 2025/03/26 | 48.1 | +0.9 | +1.91 | 459 | 2,196.6 | 56 | 12.19 | 266.24 | 12.12 | 268.49 | 12.22 | +2.25 | +402.68 | 0 | 0 |
| 2025/03/25 | 47.2 | -0.8 | -1.67 | 401 | 1,898.05 | 38 | 9.48 | 180.34 | 9.5 | 179.47 | 9.46 | -0.87 | -228.95 | 0 | 0 |
| 2025/03/24 | 48 | -0.05 | -0.1 | 339 | 1,631.39 | 55 | 16.2 | 264.18 | 16.19 | 264.73 | 16.23 | +0.55 | +100 | 0 | 0 |
| 2025/03/21 | 48.05 | -0.85 | -1.74 | 389 | 1,874.38 | 50 | 12.87 | 241.66 | 12.89 | 241.18 | 12.87 | -0.48 | -97 | 0 | 0 |
| 2025/03/20 | 48.9 | +0.15 | +0.31 | 591 | 2,865.81 | 168 | 28.44 | 812.62 | 28.36 | 816.72 | 28.5 | +4.09 | +243.75 | 0 | 0 |
| 2025/03/19 | 48.75 | -0.25 | -0.51 | 1,038 | 5,070.29 | 405 | 39.03 | 1,984.2 | 39.13 | 1,984.23 | 39.13 | +0.03 | +0.74 | 0 | 0 |
| 2025/03/18 | 49 | +0 | +0 | 684 | 3,330.71 | 329 | 48.11 | 1,600 | 48.04 | 1,603.97 | 48.16 | +3.97 | +120.67 | 1 | 0.15 |
| 2025/03/17 | 49 | +0.25 | +0.51 | 1,445 | 7,055.74 | 533 | 36.87 | 2,592.33 | 36.74 | 2,603.43 | 36.9 | +11.1 | +208.16 | 0 | 0 |
| 2025/03/14 | 48.75 | +2.35 | +5.06 | 4,491 | 21,842.04 | 2,021 | 45 | 9,802.17 | 44.88 | 9,840.12 | 45.05 | +37.95 | +187.8 | 14 | 0.31 |
| 2025/03/13 | 46.4 | +0.4 | +0.87 | 797 | 3,735.35 | 406 | 50.97 | 1,901.08 | 50.89 | 1,905.01 | 51 | +3.92 | +96.67 | 0 | 0 |
| 2025/03/12 | 46 | -1.25 | -2.65 | 727 | 3,390.47 | 177 | 24.33 | 828.79 | 24.44 | 825.47 | 24.35 | -3.33 | -188.14 | 0 | 0 |
| 2025/03/11 | 47.25 | -0.25 | -0.53 | 611 | 2,858.37 | 229 | 37.46 | 1,068.89 | 37.4 | 1,069.87 | 37.43 | +0.97 | +42.58 | 0 | 0 |
| 2025/03/10 | 47.5 | +0.75 | +1.6 | 1,504 | 7,180.49 | 414 | 27.53 | 1,970.53 | 27.44 | 1,972.74 | 27.47 | +2.21 | +53.5 | 0 | 0 |
| 2025/03/07 | 46.75 | +0.05 | +0.11 | 875 | 4,143.02 | 393 | 44.92 | 1,860.6 | 44.91 | 1,862.38 | 44.95 | +1.79 | +45.55 | 10 | 1.14 |
| 2025/03/06 | 46.7 | -1.2 | -2.51 | 833 | 3,922.52 | 295 | 35.43 | 1,389.68 | 35.43 | 1,389.08 | 35.41 | -0.6 | -20.51 | 0 | 0 |
| 2025/03/05 | 47.9 | +0.05 | +0.1 | 961 | 4,600.15 | 426 | 44.32 | 2,036.65 | 44.27 | 2,040.78 | 44.36 | +4.12 | +96.83 | 0 | 0 |
| 2025/03/04 | 47.85 | +0.55 | +1.16 | 1,056 | 5,023.82 | 381 | 36.08 | 1,808.39 | 36 | 1,810.88 | 36.05 | +2.5 | +65.49 | 0 | 0 |
| 2025/03/03 | 47.3 | -0.7 | -1.46 | 1,499 | 7,013.27 | 611 | 40.77 | 2,848.48 | 40.62 | 2,872.57 | 40.96 | +24.09 | +394.19 | 0 | 0 |
| 2025/02/27 | 48 | +0.8 | +1.69 | 5,726 | 28,003.07 | 3,515 | 61.38 | 17,211.88 | 61.46 | 17,194.43 | 61.4 | -17.45 | -49.64 | 22 | 0.38 |
| 2025/02/26 | 47.2 | -0.3 | -0.63 | 1,064 | 5,041.79 | 451 | 42.4 | 2,134.52 | 42.34 | 2,137.72 | 42.4 | +3.2 | +70.95 | 0 | 0 |
| 2025/02/25 | 47.5 | -0.55 | -1.14 | 3,518 | 16,662.29 | 1,956 | 55.61 | 9,269.12 | 55.63 | 9,287.38 | 55.74 | +18.25 | +93.3 | 5 | 0.14 |
| 2025/02/24 | 48.05 | +2.35 | +5.14 | 7,109 | 34,044.46 | 4,185 | 58.87 | 19,983.97 | 58.7 | 20,081.17 | 58.99 | +97.2 | +232.26 | 3 | 0.04 |
| 2025/02/21 | 45.7 | -0.1 | -0.22 | 810 | 3,708.9 | 299 | 36.91 | 1,368.94 | 36.91 | 1,369.56 | 36.93 | +0.62 | +20.74 | 1 | 0.12 |
| 2025/02/20 | 45.8 | +0.65 | +1.44 | 2,666 | 12,418.93 | 1,342 | 50.34 | 6,242.19 | 50.26 | 6,255.65 | 50.37 | +13.46 | +100.26 | 8 | 0.3 |
| 2025/02/19 | 45.15 | -0.15 | -0.33 | 876 | 3,962.91 | 330 | 37.69 | 1,496.66 | 37.77 | 1,495.68 | 37.74 | -0.97 | -29.55 | 0 | 0 |
| 2025/02/18 | 45.3 | -0.5 | -1.09 | 1,843 | 8,332.1 | 760 | 41.24 | 3,433.22 | 41.2 | 3,443.91 | 41.33 | +10.69 | +140.66 | 0 | 0 |
| 2025/02/17 | 45.8 | +3.5 | +8.27 | 3,936 | 17,731.2 | 1,730 | 43.96 | 7,752.38 | 43.72 | 7,816.47 | 44.08 | +64.09 | +370.46 | 5 | 0.13 |
| 2025/02/14 | 42.3 | -0.35 | -0.82 | 1,586 | 6,818.84 | 755 | 47.59 | 3,250.71 | 47.67 | 3,242.26 | 47.55 | -8.45 | -111.85 | 0 | 0 |
| 2025/02/13 | 42.65 | +2.65 | +6.62 | 1,260 | 5,256.12 | 437 | 34.69 | 1,809.15 | 34.42 | 1,836.65 | 34.94 | +27.5 | +629.29 | 1 | 0.08 |
| 2025/02/12 | 40 | +0.55 | +1.39 | 324 | 1,294.34 | 38 | 11.73 | 151.59 | 11.71 | 152.04 | 11.75 | +0.45 | +118.42 | 0 | 0 |
| 2025/02/11 | 39.45 | -0.05 | -0.13 | 87 | 345.21 | 13 | 14.91 | 51.56 | 14.94 | 51.6 | 14.95 | +0.04 | +26.92 | 0 | 0 |
| 2025/02/10 | 39.5 | +0.4 | +1.02 | 105 | 415.82 | 14 | 13.28 | 55.08 | 13.24 | 55.19 | 13.27 | +0.12 | +82.14 | 0 | 0 |
| 2025/02/07 | 39.1 | -0.15 | -0.38 | 126 | 491.84 | 21 | 16.68 | 81.97 | 16.66 | 82.09 | 16.69 | +0.13 | +61.9 | 0 | 0 |
| 2025/02/06 | 39.25 | +0.2 | +0.51 | 92 | 359.42 | 8 | 8.72 | 31.27 | 8.7 | 31.39 | 8.73 | +0.11 | +137.5 | 0 | 0 |
| 2025/02/05 | 39.05 | +0.75 | +1.96 | 183 | 707.21 | 38 | 20.76 | 145.5 | 20.57 | 147.57 | 20.87 | +2.06 | +543.42 | 0 | 0 |
| 2025/02/04 | 38.3 | -0.55 | -1.42 | 205 | 789.82 | 11 | 5.37 | 42.47 | 5.38 | 42.44 | 5.37 | -0.03 | -22.73 | 0 | 0 |
| 2025/02/03 | 38.85 | -0.75 | -1.89 | 193 | 753.48 | 17 | 8.79 | 66.26 | 8.79 | 66.41 | 8.81 | +0.15 | +88.24 | 0 | 0 |
| 2025/01/22 | 39.6 | +0.1 | +0.25 | 148 | 583.75 | 27 | 18.28 | 106.82 | 18.3 | 106.66 | 18.27 | -0.16 | -59.26 | 0 | 0 |
| 2025/01/21 | 39.5 | -0.2 | -0.5 | 111 | 440.53 | 17 | 15.28 | 67.57 | 15.34 | 67.55 | 15.33 | -0.03 | -14.71 | 0 | 0 |
| 2025/01/20 | 39.7 | -0.7 | -1.73 | 166 | 655.89 | 46 | 27.77 | 182.22 | 27.78 | 182.24 | 27.78 | +0.01 | +2.17 | 0 | 0 |
| 2025/01/17 | 40.4 | +0.45 | +1.13 | 151 | 610.47 | 25 | 16.52 | 100.7 | 16.5 | 100.73 | 16.5 | +0.03 | +10 | 0 | 0 |
| 2025/01/16 | 39.95 | +0 | +0 | 114 | 454.82 | 19 | 16.73 | 76.13 | 16.74 | 76.14 | 16.74 | +0.01 | +7.89 | 0 | 0 |
| 2025/01/15 | 39.95 | -0.5 | -1.24 | 83 | 333.91 | 18 | 21.69 | 72.44 | 21.69 | 72.58 | 21.74 | +0.14 | +80.56 | 0 | 0 |
| 2025/01/14 | 40.45 | +0.75 | +1.89 | 198 | 801.55 | 80 | 40.46 | 324.61 | 40.5 | 324.67 | 40.51 | +0.06 | +7.5 | 0 | 0 |
| 2025/01/13 | 39.7 | +0.05 | +0.13 | 338 | 1,349.39 | 152 | 44.96 | 607.27 | 45 | 607.62 | 45.03 | +0.34 | +22.7 | 0 | 0 |
| 2025/01/10 | 39.65 | +0 | +0 | 292 | 1,152.68 | 120 | 41.14 | 473.67 | 41.09 | 474.94 | 41.2 | +1.27 | +106.25 | 0 | 0 |
| 2025/01/09 | 39.65 | -1.2 | -2.94 | 262 | 1,045.39 | 27 | 10.31 | 108.03 | 10.33 | 108.52 | 10.38 | +0.48 | +179.63 | 0 | 0 |
| 2025/01/08 | 40.85 | +0.45 | +1.11 | 136 | 551.67 | 23 | 16.96 | 93.48 | 16.94 | 93.54 | 16.96 | +0.06 | +26.09 | 0 | 0 |
| 2025/01/07 | 40.4 | -0.6 | -1.46 | 129 | 525.62 | 28 | 21.63 | 113.72 | 21.63 | 113.95 | 21.68 | +0.23 | +83.93 | 0 | 0 |
| 2025/01/06 | 41 | +0.2 | +0.49 | 106 | 435.68 | 35 | 32.94 | 143.53 | 32.94 | 143.59 | 32.96 | +0.06 | +17.14 | 0 | 0 |
| 2025/01/03 | 40.8 | -0.4 | -0.97 | 133 | 548.48 | 51 | 38.25 | 210.17 | 38.32 | 210.62 | 38.4 | +0.46 | +89.22 | 0 | 0 |
| 2025/01/02 | 41.2 | +0.35 | +0.86 | 147 | 605.03 | 29 | 19.69 | 119.03 | 19.67 | 119 | 19.67 | -0.03 | -10.34 | 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。
