2612
45.75
TWD-0.25 (-0.54%)
2025.04.02收盤
中航－現股當沖
中航最新現股當沖狀況
整理中航最新(2025/04/02) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的29.77%。當日現股當沖之總損益為+1.61萬元、每張平均損益則為+268元。
開盤價
45.3
收盤價
45.75
當日範圍
45.15 - 46.1
成交張數
202
開盤價(昨)
45.3
收盤價(昨)
46
昨日範圍
45.2 - 46.35
成交張數(昨)
309
成交金額
920.67萬
成交金額(昨)
1417.56萬
52週範圍
38.3 - 50.5
發行股數
2億
市值
90億
現股當沖－歷史逐日資訊
開盤價
45.3
收盤價
45.75
成交張數
202
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 40.85 | +0.05 | +0.12 | 66 | 269.91 | 18 | 27.17 | 73.23 | 27.13 | 73.48 | 27.22 | +0.24 | +136.11 | 0 | 0 |
| 2024/12/30 | 40.8 | +0.15 | +0.37 | 171 | 700.05 | 24 | 14.01 | 97.97 | 14 | 98.06 | 14.01 | +0.09 | +37.5 | 0 | 0 |
| 2024/12/27 | 40.65 | -0.1 | -0.25 | 140 | 568.14 | 10 | 7.15 | 40.6 | 7.15 | 40.72 | 7.17 | +0.12 | +120 | 0 | 0 |
| 2024/12/26 | 40.75 | +0.2 | +0.49 | 111 | 451.44 | 13 | 11.76 | 53.03 | 11.75 | 53.1 | 11.76 | +0.07 | +50 | 0 | 0 |
| 2024/12/25 | 40.55 | +0.25 | +0.62 | 85 | 345.1 | 4 | 4.71 | 16.25 | 4.71 | 16.25 | 4.71 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 40.3 | -0.1 | -0.25 | 206 | 837.88 | 33 | 16.03 | 134.31 | 16.03 | 134.38 | 16.04 | +0.07 | +22.73 | 0 | 0 |
| 2024/12/23 | 40.4 | +0.5 | +1.25 | 113 | 456.09 | 25 | 22.04 | 100.44 | 22.02 | 100.78 | 22.1 | +0.35 | +140 | 0 | 0 |
| 2024/12/20 | 39.9 | -0.35 | -0.87 | 201 | 806.97 | 19 | 9.45 | 76.11 | 9.43 | 76.27 | 9.45 | +0.16 | +84.21 | 0 | 0 |
| 2024/12/19 | 40.25 | -0.65 | -1.59 | 186 | 752.47 | 29 | 15.56 | 117.41 | 15.6 | 117.62 | 15.63 | +0.21 | +72.41 | 0 | 0 |
| 2024/12/18 | 40.9 | +0.15 | +0.37 | 113 | 462.88 | 22 | 19.41 | 89.79 | 19.4 | 89.91 | 19.42 | +0.12 | +52.27 | 0 | 0 |
| 2024/12/17 | 40.75 | +0.4 | +0.99 | 168 | 687.07 | 21 | 12.51 | 85.69 | 12.47 | 86.23 | 12.55 | +0.54 | +257.14 | 0 | 0 |
| 2024/12/16 | 40.35 | -0.95 | -2.3 | 403 | 1,643.53 | 70 | 17.38 | 286.05 | 17.4 | 287.12 | 17.47 | +1.07 | +152.86 | 0 | 0 |
| 2024/12/13 | 41.3 | -0.55 | -1.31 | 339 | 1,412.3 | 45 | 13.26 | 186.71 | 13.22 | 187.55 | 13.28 | +0.84 | +186.67 | 0 | 0 |
| 2024/12/12 | 41.85 | -0.1 | -0.24 | 289 | 1,208 | 49 | 16.98 | 204.58 | 16.94 | 205.47 | 17.01 | +0.9 | +182.65 | 0 | 0 |
| 2024/12/11 | 41.95 | -0.55 | -1.29 | 338 | 1,429.85 | 54 | 15.98 | 228.34 | 15.97 | 228.92 | 16.01 | +0.57 | +106.48 | 0 | 0 |
| 2024/12/10 | 42.5 | +0 | +0 | 295 | 1,254.4 | 51 | 17.3 | 217.05 | 17.3 | 218.32 | 17.4 | +1.27 | +249.02 | 0 | 0 |
| 2024/12/09 | 42.5 | +0.35 | +0.83 | 426 | 1,817.36 | 142 | 33.35 | 604.68 | 33.27 | 606.46 | 33.37 | +1.77 | +125 | 0 | 0 |
| 2024/12/06 | 42.15 | +0.05 | +0.12 | 192 | 812.85 | 28 | 14.55 | 118.16 | 14.54 | 118.27 | 14.55 | +0.11 | +39.29 | 0 | 0 |
| 2024/12/05 | 42.1 | -0.4 | -0.94 | 348 | 1,466.83 | 21 | 6.04 | 88.75 | 6.05 | 88.75 | 6.05 | +0.01 | +2.38 | 0 | 0 |
| 2024/12/04 | 42.5 | -0.6 | -1.39 | 198 | 843.14 | 8 | 4.04 | 34.16 | 4.05 | 34.22 | 4.06 | +0.07 | +81.25 | 0 | 0 |
| 2024/12/03 | 43.1 | +0.5 | +1.17 | 158 | 679.46 | 29 | 18.37 | 124.77 | 18.36 | 124.75 | 18.36 | -0.03 | -8.62 | 0 | 0 |
| 2024/12/02 | 42.6 | -0.4 | -0.93 | 313 | 1,341.81 | 37 | 11.81 | 159 | 11.85 | 158.91 | 11.84 | -0.09 | -22.97 | 0 | 0 |
| 2024/11/29 | 43 | -0.15 | -0.35 | 210 | 901.83 | 21 | 10.01 | 88.75 | 9.84 | 88.75 | 9.84 | +0.01 | +2.38 | 0 | 0 |
| 2024/11/28 | 43.15 | -0.2 | -0.46 | 244 | 1,049.76 | 55 | 22.55 | 235.96 | 22.48 | 237.55 | 22.63 | +1.59 | +289.09 | 0 | 0 |
| 2024/11/27 | 43.35 | -1.55 | -3.45 | 549 | 2,413.38 | 97 | 17.68 | 427.63 | 17.72 | 429.78 | 17.81 | +2.15 | +221.65 | 0 | 0 |
| 2024/11/26 | 44.9 | +0 | +0 | 170 | 762.81 | 25 | 14.72 | 112.39 | 14.73 | 112.44 | 14.74 | +0.06 | +22 | 0 | 0 |
| 2024/11/25 | 44.9 | -0.4 | -0.88 | 239 | 1,072.65 | 39 | 16.35 | 175.48 | 16.36 | 175.81 | 16.39 | +0.34 | +85.9 | 0 | 0 |
| 2024/11/22 | 45.3 | -0.35 | -0.77 | 288 | 1,308.19 | 48 | 16.68 | 218.56 | 16.71 | 218.58 | 16.71 | +0.03 | +5.21 | 0 | 0 |
| 2024/11/21 | 45.65 | +0 | +0 | 471 | 2,171.27 | 153 | 32.5 | 706.25 | 32.53 | 707.26 | 32.57 | +1 | +65.69 | 1 | 0.21 |
| 2024/11/20 | 45.65 | -0.9 | -1.93 | 483 | 2,217.83 | 124 | 25.65 | 570.31 | 25.71 | 569.58 | 25.68 | -0.73 | -58.87 | 0 | 0 |
| 2024/11/19 | 46.55 | -0.15 | -0.32 | 775 | 3,603.48 | 287 | 37.01 | 1,333.21 | 37 | 1,333.99 | 37.02 | +0.78 | +27.18 | 0 | 0 |
| 2024/11/18 | 46.7 | +1.05 | +2.3 | 1,166 | 5,418.96 | 313 | 26.85 | 1,450.76 | 26.77 | 1,452.21 | 26.8 | +1.46 | +46.65 | 0 | 0 |
| 2024/11/15 | 45.65 | +0.4 | +0.88 | 760 | 3,514.09 | 264 | 34.72 | 1,217.61 | 34.65 | 1,219.69 | 34.71 | +2.08 | +78.79 | 1 | 0.13 |
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。
