2617
30.15
TWD+0.30 (1.01%)
2025.05.22收盤
台航－現股當沖
台航最新現股當沖狀況
整理台航最新(2025/05/22) 當沖狀況。整體成交張數為147張，佔整體市場成交張數的25.73%。當日現股當沖之總損益為+2.73萬元、每張平均損益則為+186元。
開盤價
29.7
收盤價
30.15
當日範圍
29.55 - 30.15
成交張數
571
開盤價(昨)
29.9
收盤價(昨)
29.85
昨日範圍
29.55 - 30
成交張數(昨)
400
成交金額
1703.43萬
成交金額(昨)
1192.04萬
52週範圍
23.15 - 40.1
發行股數
4億
市值
126億
現股當沖－歷史逐日資訊
開盤價
29.7
收盤價
30.15
成交張數
571
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 | 30.15 | +0.3 | +1.01 | 571 | 1,704.4 | 147 | 25.73 | 436.96 | 25.64 | 439.69 | 25.8 | +2.73 | +186.05 | 0 | 0 |
| 2025/05/21 | 29.85 | -0.05 | -0.17 | 400 | 1,191.03 | 84 | 21.02 | 250.14 | 21 | 250.86 | 21.06 | +0.72 | +85.71 | 0 | 0 |
| 2025/05/20 | 29.9 | -0.4 | -1.32 | 1,756 | 5,248.97 | 524 | 29.84 | 1,564.34 | 29.8 | 1,577.42 | 30.05 | +13.09 | +249.71 | 1 | 0.06 |
| 2025/05/19 | 30.3 | -0.25 | -0.82 | 1,311 | 4,012.05 | 365 | 27.85 | 1,117.67 | 27.86 | 1,116.14 | 27.82 | -1.53 | -41.92 | 0 | 0 |
| 2025/05/16 | 30.55 | +1.3 | +4.44 | 2,187 | 6,598.96 | 645 | 29.49 | 1,938.67 | 29.38 | 1,955.87 | 29.64 | +17.2 | +266.59 | 0 | 0 |
| 2025/05/15 | 29.25 | -0.15 | -0.51 | 593 | 1,745.86 | 210 | 35.4 | 619.6 | 35.49 | 618.86 | 35.45 | -0.74 | -35.48 | 0 | 0 |
| 2025/05/14 | 29.4 | +0.25 | +0.86 | 1,131 | 3,325.08 | 217 | 19.19 | 636.14 | 19.13 | 639.48 | 19.23 | +3.33 | +153.69 | 0 | 0 |
| 2025/05/13 | 29.15 | +0.45 | +1.57 | 830 | 2,430.44 | 247 | 29.76 | 725.46 | 29.85 | 724.21 | 29.8 | -1.25 | -50.61 | 0 | 0 |
| 2025/05/12 | 28.7 | +0.25 | +0.88 | 699 | 2,020.12 | 191 | 27.32 | 552.2 | 27.33 | 551.64 | 27.31 | -0.56 | -29.06 | 0 | 0 |
| 2025/05/09 | 28.45 | +0.2 | +0.71 | 583 | 1,657.31 | 74 | 12.7 | 210.47 | 12.7 | 210.18 | 12.68 | -0.29 | -39.19 | 0 | 0 |
| 2025/05/08 | 28.25 | +0 | +0 | 638 | 1,808.97 | 31 | 4.86 | 87.89 | 4.86 | 87.93 | 4.86 | +0.04 | +14.52 | 0 | 0 |
| 2025/05/07 | 28.25 | +0 | +0 | 311 | 877.91 | 17 | 5.47 | 48.05 | 5.47 | 48.05 | 5.47 | -0.01 | -2.94 | 0 | 0 |
| 2025/05/06 | 28.25 | +0.4 | +1.44 | 506 | 1,427.44 | 76 | 15.01 | 213.96 | 14.99 | 213.97 | 14.99 | +0.01 | +1.97 | 0 | 0 |
| 2025/05/05 | 27.85 | -0.45 | -1.59 | 700 | 1,959.3 | 151 | 21.57 | 420.76 | 21.48 | 421.9 | 21.53 | +1.14 | +75.17 | 2 | 0.29 |
| 2025/05/02 | 28.3 | +0.7 | +2.54 | 1,516 | 4,295.85 | 521 | 34.36 | 1,476.41 | 34.37 | 1,481.65 | 34.49 | +5.24 | +100.58 | 0 | 0 |
| 2025/04/30 | 27.6 | -0.2 | -0.72 | 319 | 883.27 | 15 | 4.71 | 41.56 | 4.71 | 41.67 | 4.72 | +0.1 | +70 | 0 | 0 |
| 2025/04/29 | 27.8 | +0.05 | +0.18 | 463 | 1,288.6 | 53 | 11.44 | 147.44 | 11.44 | 147.41 | 11.44 | -0.03 | -5.66 | 0 | 0 |
| 2025/04/28 | 27.75 | +0.1 | +0.36 | 291 | 808.62 | 21 | 7.21 | 58.28 | 7.21 | 58.28 | 7.21 | -0.01 | -2.38 | 0 | 0 |
| 2025/04/25 | 27.65 | +0.15 | +0.55 | 294 | 813.82 | 27 | 9.18 | 74.83 | 9.2 | 74.81 | 9.19 | -0.03 | -11.11 | 0 | 0 |
| 2025/04/24 | 27.5 | +0.05 | +0.18 | 264 | 727.01 | 40 | 15.17 | 110.33 | 15.18 | 110.31 | 15.17 | -0.01 | -3.75 | 0 | 0 |
| 2025/04/23 | 27.45 | +0.55 | +2.04 | 450 | 1,234.98 | 48 | 10.66 | 131.38 | 10.64 | 131.62 | 10.66 | +0.25 | +52.08 | 0 | 0 |
| 2025/04/22 | 26.9 | -0.15 | -0.55 | 277 | 741.66 | 55 | 19.87 | 147.24 | 19.85 | 147.34 | 19.87 | +0.1 | +19.09 | 0 | 0 |
| 2025/04/21 | 27.05 | -0.35 | -1.28 | 277 | 751.81 | 42 | 15.14 | 113.79 | 15.14 | 113.97 | 15.16 | +0.18 | +42.86 | 0 | 0 |
| 2025/04/18 | 27.4 | +0.3 | +1.11 | 591 | 1,623.01 | 184 | 31.13 | 505.22 | 31.13 | 505.02 | 31.12 | -0.2 | -10.6 | 1 | 0.17 |
| 2025/04/17 | 27.1 | -0.05 | -0.18 | 431 | 1,164.81 | 77 | 17.88 | 207.37 | 17.8 | 208.18 | 17.87 | +0.81 | +105.19 | 0 | 0 |
| 2025/04/16 | 27.15 | -0.45 | -1.63 | 778 | 2,108.41 | 71 | 9.13 | 192.44 | 9.13 | 193.74 | 9.19 | +1.29 | +181.69 | 1 | 0.13 |
| 2025/04/15 | 27.6 | +0.55 | +2.03 | 508 | 1,394.38 | 121 | 23.83 | 331.57 | 23.78 | 332.05 | 23.81 | +0.47 | +38.84 | 0 | 0 |
| 2025/04/14 | 27.05 | +0.45 | +1.69 | 2,324 | 6,436.4 | 987 | 42.46 | 2,721.62 | 42.28 | 2,741.99 | 42.6 | +20.36 | +206.28 | 0 | 0 |
| 2025/04/11 | 26.6 | +1.15 | +4.52 | 2,682 | 6,888.42 | 1,024 | 38.18 | 2,584.43 | 37.52 | 2,673.47 | 38.81 | +89.05 | +869.58 | 5 | 0.19 |
| 2025/04/10 | 25.45 | +2.3 | +9.94 | 318 | 810.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 23.15 | -2.15 | -8.5 | 2,386 | 5,739.66 | 413 | 17.31 | 999 | 17.41 | 990.09 | 17.25 | -8.9 | -215.62 | 0 | 0 |
| 2025/04/08 | 25.3 | -2.55 | -9.16 | 3,047 | 7,752.69 | 467 | 15.33 | 1,196.98 | 15.44 | 1,194.98 | 15.41 | -2 | -42.93 | 0 | 0 |
| 2025/04/07 | 27.85 | -3.05 | -9.87 | 503 | 1,402.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.9 | +0.15 | +0.49 | 289 | 889.3 | 74 | 25.64 | 227.77 | 25.61 | 227.86 | 25.62 | +0.09 | +12.16 | 0 | 0 |
| 2025/04/01 | 30.75 | +0.5 | +1.65 | 526 | 1,611.16 | 101 | 19.21 | 307.7 | 19.1 | 309.74 | 19.22 | +2.04 | +201.49 | 0 | 0 |
| 2025/03/31 | 30.25 | -0.85 | -2.73 | 855 | 2,597.67 | 117 | 13.69 | 355.56 | 13.69 | 356.19 | 13.71 | +0.64 | +54.27 | 0 | 0 |
| 2025/03/28 | 31.1 | -0.7 | -2.2 | 1,034 | 3,226.31 | 116 | 11.22 | 361.86 | 11.22 | 363.99 | 11.28 | +2.13 | +183.62 | 0 | 0 |
| 2025/03/27 | 31.8 | -0.15 | -0.47 | 534 | 1,703.83 | 108 | 20.23 | 344.57 | 20.22 | 344.8 | 20.24 | +0.23 | +20.83 | 0 | 0 |
| 2025/03/26 | 31.95 | +0.1 | +0.31 | 379 | 1,209.47 | 47 | 12.41 | 150.19 | 12.42 | 150.09 | 12.41 | -0.1 | -21.28 | 0 | 0 |
| 2025/03/25 | 31.85 | -0.35 | -1.09 | 655 | 2,095.78 | 68 | 10.38 | 217.41 | 10.37 | 218.12 | 10.41 | +0.7 | +102.94 | 0 | 0 |
| 2025/03/24 | 32.2 | -0.2 | -0.62 | 370 | 1,194.47 | 16 | 4.32 | 51.68 | 4.33 | 51.63 | 4.32 | -0.05 | -31.25 | 1 | 0.27 |
| 2025/03/21 | 32.4 | -0.2 | -0.61 | 447 | 1,448.34 | 93 | 20.83 | 302.37 | 20.88 | 301.92 | 20.85 | -0.45 | -47.85 | 0 | 0 |
| 2025/03/20 | 32.6 | +0.05 | +0.15 | 527 | 1,714.52 | 52 | 9.86 | 169.21 | 9.87 | 169.35 | 9.88 | +0.14 | +26.92 | 0 | 0 |
| 2025/03/19 | 32.55 | +0.05 | +0.15 | 789 | 2,586.54 | 194 | 24.58 | 635.72 | 24.58 | 635.26 | 24.56 | -0.46 | -23.45 | 0 | 0 |
| 2025/03/18 | 32.5 | -0.3 | -0.91 | 482 | 1,568.83 | 61 | 12.66 | 198.59 | 12.66 | 199.11 | 12.69 | +0.53 | +86.07 | 0 | 0 |
| 2025/03/17 | 32.8 | +0.15 | +0.46 | 591 | 1,932.36 | 87 | 14.71 | 283.88 | 14.69 | 283.62 | 14.68 | -0.25 | -28.74 | 0 | 0 |
| 2025/03/14 | 32.65 | +0.55 | +1.71 | 1,214 | 3,933.27 | 204 | 16.8 | 658.62 | 16.74 | 662.4 | 16.84 | +3.79 | +185.78 | 0 | 0 |
| 2025/03/13 | 32.1 | -0.1 | -0.31 | 699 | 2,262.19 | 175 | 25.05 | 567 | 25.06 | 566.65 | 25.05 | -0.35 | -20.29 | 1 | 0.14 |
| 2025/03/12 | 32.2 | -0.5 | -1.53 | 1,002 | 3,231.64 | 103 | 10.28 | 333.22 | 10.31 | 333.13 | 10.31 | -0.09 | -8.25 | 0 | 0 |
| 2025/03/11 | 32.7 | +0.3 | +0.93 | 1,157 | 3,729.31 | 321 | 27.73 | 1,026.57 | 27.53 | 1,041.62 | 27.93 | +15.05 | +469 | 1 | 0.09 |
| 2025/03/10 | 32.4 | -0.15 | -0.46 | 962 | 3,127.74 | 178 | 18.51 | 578.22 | 18.49 | 579.51 | 18.53 | +1.29 | +72.75 | 0 | 0 |
| 2025/03/07 | 32.55 | -0.2 | -0.61 | 1,424 | 4,660.35 | 377 | 26.47 | 1,234.22 | 26.48 | 1,234.51 | 26.49 | +0.28 | +7.56 | 1 | 0.07 |
| 2025/03/06 | 32.75 | -0.05 | -0.15 | 1,082 | 3,553.4 | 153 | 14.14 | 502.23 | 14.13 | 503.08 | 14.16 | +0.86 | +56.21 | 0 | 0 |
| 2025/03/05 | 32.8 | -0.1 | -0.3 | 1,152 | 3,771.53 | 336 | 29.17 | 1,099.57 | 29.15 | 1,100.38 | 29.18 | +0.81 | +24.26 | 0 | 0 |
| 2025/03/04 | 32.9 | +0.6 | +1.86 | 1,278 | 4,151.63 | 350 | 27.38 | 1,131.09 | 27.24 | 1,132.58 | 27.28 | +1.49 | +42.57 | 0 | 0 |
| 2025/03/03 | 32.3 | -0.25 | -0.77 | 1,301 | 4,177.38 | 318 | 24.44 | 1,020.12 | 24.42 | 1,021.5 | 24.45 | +1.37 | +43.08 | 1 | 0.08 |
| 2025/02/27 | 32.55 | +0.1 | +0.31 | 4,791 | 15,817.26 | 2,238 | 46.72 | 7,395.91 | 46.76 | 7,377.95 | 46.64 | -17.96 | -80.25 | 3 | 0.06 |
| 2025/02/26 | 32.45 | -0.15 | -0.46 | 1,624 | 5,301.54 | 418 | 25.74 | 1,364.14 | 25.73 | 1,368.09 | 25.81 | +3.94 | +94.26 | 4 | 0.25 |
| 2025/02/25 | 32.6 | -0.05 | -0.15 | 2,684 | 8,775.35 | 978 | 36.44 | 3,198.68 | 36.45 | 3,201.87 | 36.49 | +3.19 | +32.62 | 1 | 0.04 |
| 2025/02/24 | 32.65 | +1.05 | +3.32 | 7,565 | 24,703.73 | 3,590 | 47.46 | 11,707.9 | 47.39 | 11,729.56 | 47.48 | +21.66 | +60.33 | 0 | 0 |
| 2025/02/21 | 31.6 | +0.1 | +0.32 | 597 | 1,886.2 | 64 | 10.72 | 202.03 | 10.71 | 202.01 | 10.71 | -0.01 | -1.56 | 1 | 0.17 |
| 2025/02/20 | 31.5 | +0.05 | +0.16 | 1,917 | 6,072.72 | 800 | 41.74 | 2,537.48 | 41.78 | 2,533.9 | 41.73 | -3.58 | -44.75 | 2 | 0.1 |
| 2025/02/19 | 31.45 | +0.15 | +0.48 | 918 | 2,869.65 | 259 | 28.21 | 810.09 | 28.23 | 809.31 | 28.2 | -0.78 | -29.92 | 0 | 0 |
| 2025/02/18 | 31.3 | -0.15 | -0.48 | 990 | 3,088.32 | 127 | 12.83 | 396.03 | 12.82 | 397.32 | 12.87 | +1.29 | +101.97 | 1 | 0.1 |
| 2025/02/17 | 31.45 | +0.45 | +1.45 | 3,213 | 10,117.13 | 1,305 | 40.62 | 4,095.45 | 40.48 | 4,111.5 | 40.64 | +16.05 | +122.99 | 15 | 0.47 |
| 2025/02/14 | 31 | +0.7 | +2.31 | 5,719 | 17,909.63 | 2,997 | 52.41 | 9,382.23 | 52.39 | 9,381.55 | 52.38 | -0.68 | -2.27 | 5 | 0.09 |
| 2025/02/13 | 30.3 | +1.1 | +3.77 | 2,038 | 6,122.51 | 427 | 20.95 | 1,279.8 | 20.9 | 1,293.67 | 21.13 | +13.88 | +324.94 | 2 | 0.1 |
| 2025/02/12 | 29.2 | +0.2 | +0.69 | 694 | 2,033.39 | 95 | 13.69 | 277.65 | 13.65 | 278.23 | 13.68 | +0.57 | +60 | 1 | 0.14 |
| 2025/02/11 | 29 | -0.05 | -0.17 | 453 | 1,311.92 | 108 | 23.87 | 313.07 | 23.86 | 313.25 | 23.88 | +0.18 | +17.13 | 0 | 0 |
| 2025/02/10 | 29.05 | +0.05 | +0.17 | 379 | 1,102.51 | 28 | 7.4 | 81.45 | 7.39 | 81.67 | 7.41 | +0.23 | +80.36 | 0 | 0 |
| 2025/02/07 | 29 | +0.1 | +0.35 | 206 | 597.6 | 25 | 12.12 | 72.48 | 12.13 | 72.31 | 12.1 | -0.17 | -68 | 0 | 0 |
| 2025/02/06 | 28.9 | +0.15 | +0.52 | 290 | 837.06 | 34 | 11.73 | 98.19 | 11.73 | 98.06 | 11.71 | -0.12 | -36.76 | 0 | 0 |
| 2025/02/05 | 28.75 | +0.4 | +1.41 | 498 | 1,424.46 | 117 | 23.48 | 332.45 | 23.34 | 335.22 | 23.53 | +2.77 | +236.32 | 0 | 0 |
| 2025/02/04 | 28.35 | -0.35 | -1.22 | 829 | 2,363.79 | 67 | 8.09 | 191.44 | 8.1 | 191.42 | 8.1 | -0.03 | -3.73 | 0 | 0 |
| 2025/02/03 | 28.7 | -0.4 | -1.37 | 723 | 2,073.06 | 151 | 20.9 | 433.15 | 20.89 | 433.58 | 20.92 | +0.43 | +28.81 | 0 | 0 |
| 2025/01/22 | 29.1 | -0.1 | -0.34 | 644 | 1,877.1 | 33 | 5.12 | 96.22 | 5.13 | 96.41 | 5.14 | +0.18 | +54.55 | 0 | 0 |
| 2025/01/21 | 29.2 | +0 | +0 | 237 | 693.2 | 29 | 12.22 | 84.94 | 12.25 | 84.69 | 12.22 | -0.24 | -82.76 | 0 | 0 |
| 2025/01/20 | 29.2 | -0.05 | -0.17 | 352 | 1,028.25 | 47 | 13.33 | 137.03 | 13.33 | 137.35 | 13.36 | +0.32 | +68.09 | 0 | 0 |
| 2025/01/17 | 29.25 | +0 | +0 | 452 | 1,324.14 | 32 | 7.08 | 93.79 | 7.08 | 93.89 | 7.09 | +0.1 | +31.25 | 0 | 0 |
| 2025/01/16 | 29.25 | +0 | +0 | 341 | 1,002.82 | 91 | 26.72 | 267.95 | 26.72 | 268.45 | 26.77 | +0.5 | +54.95 | 2 | 0.59 |
| 2025/01/15 | 29.25 | -0.1 | -0.34 | 429 | 1,266.52 | 44 | 10.26 | 129.46 | 10.22 | 129.84 | 10.25 | +0.38 | +85.23 | 0 | 0 |
| 2025/01/14 | 29.35 | +0.5 | +1.73 | 776 | 2,276.63 | 99 | 12.75 | 289.85 | 12.73 | 290.04 | 12.74 | +0.2 | +19.7 | 0 | 0 |
| 2025/01/13 | 28.85 | -0.35 | -1.2 | 434 | 1,248.17 | 70 | 16.14 | 201.62 | 16.15 | 201.99 | 16.18 | +0.38 | +53.57 | 0 | 0 |
| 2025/01/10 | 29.2 | +0.25 | +0.86 | 482 | 1,402.02 | 107 | 22.2 | 310.64 | 22.16 | 310.88 | 22.17 | +0.23 | +21.96 | 1 | 0.21 |
| 2025/01/09 | 28.95 | -0.95 | -3.18 | 657 | 1,921.12 | 61 | 9.28 | 178.65 | 9.3 | 179.17 | 9.33 | +0.53 | +86.07 | 0 | 0 |
| 2025/01/08 | 29.9 | +0.1 | +0.34 | 203 | 605.76 | 12 | 5.91 | 35.77 | 5.9 | 35.82 | 5.91 | +0.06 | +45.83 | 0 | 0 |
| 2025/01/07 | 29.8 | -0.15 | -0.5 | 435 | 1,291.04 | 60 | 13.81 | 177.96 | 13.78 | 178.69 | 13.84 | +0.73 | +121.67 | 0 | 0 |
| 2025/01/06 | 29.95 | +0.2 | +0.67 | 436 | 1,309.28 | 23 | 5.27 | 68.98 | 5.27 | 69.05 | 5.27 | +0.07 | +30.43 | 0 | 0 |
| 2025/01/03 | 29.75 | -0.1 | -0.34 | 245 | 733.76 | 60 | 24.46 | 179.72 | 24.49 | 179.81 | 24.5 | +0.08 | +13.33 | 0 | 0 |
| 2025/01/02 | 29.85 | +0.2 | +0.67 | 449 | 1,340.83 | 113 | 25.14 | 335.99 | 25.06 | 337.81 | 25.19 | +1.82 | +161.06 | 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。
