2617
28.65
TWD-0.25 (-0.87%)
2025.08.21收盤
台航－現股當沖
台航最新現股當沖狀況
整理台航最新(2025/08/20) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的22.26%。當日現股當沖之總損益為+7,750元、每張平均損益則為+67元。
開盤價
28.9
收盤價
28.65
當日範圍
28.5 - 28.95
成交張數
660
開盤價(昨)
29.3
收盤價(昨)
28.9
昨日範圍
28.6 - 29.3
成交張數(昨)
517
成交金額
1893.75萬
成交金額(昨)
1489.21萬
52週範圍
23.15 - 32.9
發行股數
4億
市值
120億
現股當沖－歷史逐日資訊
開盤價
28.9
收盤價
28.65
成交張數
660
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(%) | ||||||
| 2025/08/20 | 28.9 | -0.15 | -0.52 | 517 | 1,488.16 | 115 | 22.26 | 331.07 | 22.25 | 331.85 | 22.3 | +0.78 | +67.39 | 0 | 0 |
| 2025/08/19 | 29.05 | +0.2 | +0.69 | 1,093 | 3,172.44 | 240 | 21.96 | 693.91 | 21.87 | 695.58 | 21.93 | +1.67 | +69.38 | 0 | 0 |
| 2025/08/18 | 28.85 | +0.25 | +0.87 | 1,219 | 3,525.23 | 208 | 17.07 | 600.94 | 17.05 | 602.2 | 17.08 | +1.26 | +60.58 | 0 | 0 |
| 2025/08/15 | 28.6 | +0.25 | +0.88 | 982 | 2,798.08 | 76 | 7.74 | 215.46 | 7.7 | 216.53 | 7.74 | +1.07 | +141.45 | 0 | 0 |
| 2025/08/14 | 28.35 | +0.35 | +1.25 | 1,053 | 2,991.75 | 138 | 13.11 | 392.1 | 13.11 | 392.06 | 13.1 | -0.04 | -2.9 | 0 | 0 |
| 2025/08/13 | 28 | -0.2 | -0.71 | 473 | 1,323.33 | 74 | 15.65 | 207.09 | 15.65 | 207.29 | 15.66 | +0.2 | +27.03 | 0 | 0 |
| 2025/08/12 | 28.2 | +0.15 | +0.53 | 559 | 1,571.78 | 136 | 24.33 | 382.37 | 24.33 | 382.62 | 24.34 | +0.26 | +18.75 | 0 | 0 |
| 2025/08/11 | 28.05 | +0.15 | +0.54 | 700 | 1,969.32 | 158 | 22.58 | 444.89 | 22.59 | 444.5 | 22.57 | -0.4 | -25 | 0 | 0 |
| 2025/08/08 | 27.9 | +0.35 | +1.27 | 1,109 | 3,096.88 | 124 | 11.18 | 344.87 | 11.14 | 346.26 | 11.18 | +1.4 | +112.5 | 1 | 0.09 |
| 2025/08/07 | 27.55 | +0.55 | +2.04 | 458 | 1,256.52 | 65 | 14.18 | 177.83 | 14.15 | 177.81 | 14.15 | -0.03 | -3.85 | 0 | 0 |
| 2025/08/06 | 27 | +0.05 | +0.19 | 309 | 834.6 | 34 | 11.01 | 91.88 | 11.01 | 91.85 | 11.01 | -0.03 | -8.82 | 0 | 0 |
| 2025/08/05 | 26.95 | +0 | +0 | 178 | 479.02 | 11 | 6.19 | 29.62 | 6.18 | 29.67 | 6.19 | +0.04 | +40.91 | 0 | 0 |
| 2025/08/04 | 26.95 | +0 | +0 | 302 | 810.39 | 87 | 28.83 | 232.86 | 28.73 | 233.09 | 28.76 | +0.23 | +26.44 | 0 | 0 |
| 2025/08/01 | 26.95 | +0.05 | +0.19 | 309 | 829.19 | 80 | 25.89 | 214.16 | 25.83 | 214.58 | 25.88 | +0.42 | +53.12 | 0 | 0 |
| 2025/07/31 | 26.9 | -0.55 | -2 | 709 | 1,910.4 | 40 | 5.64 | 108.33 | 5.67 | 107.89 | 5.65 | -0.44 | -110 | 0 | 0 |
| 2025/07/30 | 27.45 | +0 | +0 | 416 | 1,140.15 | 71 | 17.08 | 194.71 | 17.08 | 194.86 | 17.09 | +0.15 | +21.13 | 0 | 0 |
| 2025/07/29 | 27.45 | -0.75 | -2.66 | 664 | 1,841.77 | 77 | 11.6 | 213.69 | 11.6 | 213.09 | 11.57 | -0.59 | -76.62 | 0 | 0 |
| 2025/07/28 | 28.2 | +0.05 | +0.18 | 788 | 2,210.85 | 281 | 35.68 | 788.28 | 35.65 | 789.74 | 35.72 | +1.46 | +51.78 | 0 | 0 |
| 2025/07/25 | 28.15 | +0.45 | +1.62 | 2,126 | 6,022.32 | 933 | 43.89 | 2,644.82 | 43.92 | 2,649.19 | 43.99 | +4.38 | +46.89 | 0 | 0 |
| 2025/07/24 | 27.7 | +0.35 | +1.28 | 880 | 2,434.76 | 167 | 18.98 | 461.52 | 18.96 | 462.49 | 19 | +0.96 | +57.78 | 0 | 0 |
| 2025/07/23 | 27.35 | +0.45 | +1.67 | 842 | 2,291.67 | 88 | 10.45 | 238.72 | 10.42 | 239.93 | 10.47 | +1.21 | +136.93 | 0 | 0 |
| 2025/07/22 | 26.9 | -0.15 | -0.55 | 710 | 1,907.6 | 64 | 9.02 | 172.14 | 9.02 | 172.16 | 9.02 | +0.01 | +2.34 | 2 | 0.28 |
| 2025/07/21 | 27.05 | -1.3 | +0.74 | 1,982 | 5,320.71 | 227 | 11.45 | 608.57 | 11.44 | 610.25 | 11.47 | +1.69 | +74.45 | 10 | 0.5 |
| 2025/07/18 | 28.35 | -0.1 | -0.35 | 1,653 | 4,712.89 | 89 | 5.39 | 254.54 | 5.4 | 253.58 | 5.38 | -0.96 | -107.87 | 0 | 0 |
| 2025/07/17 | 28.45 | -0.05 | -0.18 | 1,142 | 3,256.93 | 21 | 1.84 | 59.83 | 1.84 | 59.82 | 1.84 | -0.01 | -2.38 | 0 | 0 |
| 2025/07/16 | 28.5 | +0 | +0 | 1,133 | 3,240.64 | 51 | 4.5 | 145.85 | 4.5 | 145.69 | 4.5 | -0.17 | -32.35 | 0 | 0 |
| 2025/07/15 | 28.5 | +0.05 | +0.18 | 524 | 1,494.58 | 83 | 15.83 | 236.71 | 15.84 | 236.75 | 15.84 | +0.05 | +6.02 | 0 | 0 |
| 2025/07/14 | 28.45 | +0.55 | +1.97 | 671 | 1,911.49 | 127 | 18.93 | 361.6 | 18.92 | 361.46 | 18.91 | -0.14 | -10.63 | 0 | 0 |
| 2025/07/11 | 27.9 | +0.2 | +0.72 | 256 | 716.69 | 19 | 7.41 | 53.11 | 7.41 | 53.05 | 7.4 | -0.07 | -34.21 | 0 | 0 |
| 2025/07/10 | 27.7 | -0.25 | -0.89 | 467 | 1,297.79 | 44 | 9.42 | 122.29 | 9.42 | 122.36 | 9.43 | +0.07 | +17.05 | 0 | 0 |
| 2025/07/09 | 27.95 | +0.1 | +0.36 | 210 | 587.25 | 29 | 13.81 | 81.15 | 13.82 | 81.08 | 13.81 | -0.07 | -25.86 | 0 | 0 |
| 2025/07/08 | 27.85 | -0.25 | -0.89 | 288 | 802.09 | 37 | 12.86 | 103.19 | 12.86 | 103.28 | 12.88 | +0.09 | +24.32 | 0 | 0 |
| 2025/07/07 | 28.1 | -0.25 | -0.88 | 239 | 671.11 | 45 | 18.81 | 126.1 | 18.79 | 126.81 | 18.9 | +0.71 | +157.78 | 0 | 0 |
| 2025/07/04 | 28.35 | -0.05 | -0.18 | 192 | 545.63 | 14 | 7.28 | 39.73 | 7.28 | 39.72 | 7.28 | -0.01 | -7.14 | 0 | 0 |
| 2025/07/03 | 28.4 | +0.2 | +0.71 | 326 | 926.82 | 38 | 11.66 | 107.97 | 11.65 | 108.06 | 11.66 | +0.1 | +25 | 0 | 0 |
| 2025/07/02 | 28.2 | +0.05 | +0.18 | 215 | 606.33 | 19 | 8.84 | 53.59 | 8.84 | 53.6 | 8.84 | +0.01 | +7.89 | 0 | 0 |
| 2025/07/01 | 28.15 | +0.2 | +0.72 | 289 | 817.11 | 59 | 20.41 | 166.43 | 20.37 | 167.03 | 20.44 | +0.6 | +101.69 | 0 | 0 |
| 2025/06/30 | 27.95 | -0.35 | -1.24 | 455 | 1,279.12 | 75 | 16.47 | 210.43 | 16.45 | 211.4 | 16.53 | +0.97 | +129.33 | 0 | 0 |
| 2025/06/27 | 28.3 | +0.2 | +0.71 | 348 | 982.46 | 41 | 11.79 | 115.61 | 11.77 | 115.98 | 11.81 | +0.38 | +92.68 | 0 | 0 |
| 2025/06/26 | 28.1 | +0.15 | +0.54 | 335 | 947.36 | 54 | 16.11 | 152.05 | 16.05 | 153.13 | 16.16 | +1.08 | +200 | 0 | 0 |
| 2025/06/25 | 27.95 | -0.15 | -0.53 | 414 | 1,160.54 | 7 | 1.69 | 12.07 | 1.04 | 12.04 | 1.04 | -0.03 | -42.86 | 0 | 0 |
| 2025/06/24 | 28.1 | +0.3 | +1.08 | 241 | 680.69 | 54 | 22.42 | 152.35 | 22.38 | 152.71 | 22.43 | +0.35 | +64.81 | 0 | 0 |
| 2025/06/23 | 27.8 | -0.4 | -1.42 | 290 | 803.22 | 52 | 17.95 | 144.1 | 17.94 | 144.44 | 17.98 | +0.34 | +65.38 | 0 | 0 |
| 2025/06/20 | 28.2 | -0.5 | -1.74 | 544 | 1,543.87 | 57 | 10.47 | 161.67 | 10.47 | 162.15 | 10.5 | +0.48 | +84.21 | 0 | 0 |
| 2025/06/19 | 28.7 | -0.3 | -1.03 | 431 | 1,244.12 | 33 | 7.65 | 95.08 | 7.64 | 95.37 | 7.67 | +0.28 | +86.36 | 0 | 0 |
| 2025/06/18 | 29 | +0 | +0 | 384 | 1,114.01 | 37 | 9.64 | 107.39 | 9.64 | 107.52 | 9.65 | +0.12 | +33.78 | 0 | 0 |
| 2025/06/17 | 29 | -0.05 | -0.17 | 225 | 652.02 | 33 | 14.65 | 95.75 | 14.69 | 95.72 | 14.68 | -0.03 | -7.58 | 0 | 0 |
| 2025/06/16 | 29.05 | +0.05 | +0.17 | 422 | 1,228.5 | 84 | 19.92 | 244.43 | 19.9 | 244.75 | 19.92 | +0.33 | +38.69 | 0 | 0 |
| 2025/06/13 | 29 | -0.05 | -0.17 | 413 | 1,203.77 | 97 | 23.46 | 282.74 | 23.49 | 282.62 | 23.48 | -0.12 | -11.86 | 0 | 0 |
| 2025/06/12 | 29.05 | +0.1 | +0.35 | 210 | 607.87 | 36 | 17.17 | 104.42 | 17.18 | 104.34 | 17.16 | -0.07 | -20.83 | 0 | 0 |
| 2025/06/11 | 28.95 | -0.1 | -0.34 | 349 | 1,013.76 | 40 | 11.45 | 116.05 | 11.45 | 116.12 | 11.45 | +0.07 | +18.75 | 0 | 0 |
| 2025/06/10 | 29.05 | +0.05 | +0.17 | 312 | 908.27 | 44 | 14.12 | 128.17 | 14.11 | 128.28 | 14.12 | +0.11 | +25 | 0 | 0 |
| 2025/06/09 | 29 | +0.15 | +0.52 | 384 | 1,113.42 | 19 | 4.94 | 54.91 | 4.93 | 55.09 | 4.95 | +0.18 | +94.74 | 0 | 0 |
| 2025/06/06 | 28.85 | +0.05 | +0.17 | 427 | 1,235.98 | 85 | 19.89 | 245.52 | 19.86 | 246.28 | 19.93 | +0.77 | +90 | 0 | 0 |
| 2025/06/05 | 28.8 | -0.5 | -1.71 | 415 | 1,203.25 | 35 | 8.44 | 101.54 | 8.44 | 101.88 | 8.47 | +0.34 | +95.71 | 0 | 0 |
| 2025/06/04 | 29.3 | +0.2 | +0.69 | 556 | 1,631.86 | 33 | 5.94 | 96.8 | 5.93 | 96.8 | 5.93 | -0.01 | -1.52 | 0 | 0 |
| 2025/06/03 | 29.1 | +0 | +0 | 477 | 1,393.14 | 52 | 10.9 | 151.9 | 10.9 | 151.81 | 10.9 | -0.09 | -17.31 | 0 | 0 |
| 2025/06/02 | 29.1 | -0.05 | -0.17 | 480 | 1,395.15 | 61 | 12.71 | 177.5 | 12.72 | 177.63 | 12.73 | +0.13 | +21.31 | 0 | 0 |
| 2025/05/29 | 29.15 | -0.15 | -0.51 | 288 | 839.87 | 54 | 18.78 | 157.99 | 18.81 | 157.92 | 18.8 | -0.07 | -12.04 | 0 | 0 |
| 2025/05/28 | 29.3 | -0.2 | -0.68 | 492 | 1,442.25 | 73 | 14.85 | 214.5 | 14.87 | 214.54 | 14.88 | +0.05 | +6.85 | 0 | 0 |
| 2025/05/27 | 29.5 | -0.25 | -0.84 | 498 | 1,474.77 | 51 | 10.25 | 151 | 10.24 | 151.48 | 10.27 | +0.47 | +93.14 | 0 | 0 |
| 2025/05/26 | 29.75 | +0 | +0 | 266 | 792.29 | 33 | 12.4 | 98.36 | 12.41 | 98.34 | 12.41 | -0.01 | -3.03 | 0 | 0 |
| 2025/05/23 | 29.75 | -0.4 | -1.33 | 445 | 1,332.74 | 70 | 15.74 | 209.65 | 15.73 | 210.06 | 15.76 | +0.41 | +59.29 | 0 | 0 |
| 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 |
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。
