2617
31
TWD+0.70 (2.31%)
2025.11.26收盤
台航－現股當沖
台航最新現股當沖狀況
整理台航最新(2025/11/26) 當沖狀況。整體成交張數為1,624張，佔整體市場成交張數的45.11%。當日現股當沖之總損益為+7.38萬元、每張平均損益則為+45元。
開盤價
30.85
收盤價
31
當日範圍
30.3 - 31.9
成交張數
3,590
開盤價(昨)
29.4
收盤價(昨)
30.3
昨日範圍
29.3 - 30.4
成交張數(昨)
1,897
成交金額
1.12億
成交金額(昨)
5687.12萬
52週範圍
23.15 - 32.9
發行股數
4億
市值
129億
現股當沖－歷史逐日資訊
開盤價
30.85
收盤價
31
成交張數
3,590
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(%) | ||||||
| 2025/11/26 | 31 | +0.7 | +2.31 | 3,590 | 11,216.03 | 1,624 | 45.11 | 5,062.09 | 45.13 | 5,069.47 | 45.2 | +7.38 | +45.47 | 0 | 0 |
| 2025/11/25 | 30.3 | +1.1 | +3.77 | 1,897 | 5,685.89 | 400 | 21.09 | 1,190.82 | 20.94 | 1,201.41 | 21.13 | +10.6 | +264.88 | 5 | 0.26 |
| 2025/11/24 | 29.2 | +0.3 | +1.04 | 296 | 861.95 | 78 | 26.33 | 226.97 | 26.33 | 227.11 | 26.35 | +0.14 | +17.31 | 0 | 0 |
| 2025/11/21 | 28.9 | -0.55 | -1.87 | 1,297 | 3,781.71 | 395 | 30.45 | 1,155.86 | 30.56 | 1,154.37 | 30.52 | -1.5 | -37.85 | 0 | 0 |
| 2025/11/20 | 29.45 | +0.65 | +2.26 | 475 | 1,397.11 | 106 | 22.3 | 311.29 | 22.28 | 311.79 | 22.32 | +0.49 | +46.7 | 0 | 0 |
| 2025/11/19 | 28.8 | -0.6 | -2.04 | 657 | 1,909.5 | 130 | 19.8 | 379.2 | 19.86 | 380.25 | 19.91 | +1.04 | +80.38 | 0 | 0 |
| 2025/11/18 | 29.4 | -0.4 | -1.34 | 687 | 2,021.05 | 178 | 25.91 | 523.77 | 25.92 | 525.27 | 25.99 | +1.5 | +84.55 | 0 | 0 |
| 2025/11/17 | 29.8 | +0.15 | +0.51 | 628 | 1,877.03 | 204 | 32.47 | 608.58 | 32.42 | 609.25 | 32.46 | +0.68 | +33.33 | 1 | 0.16 |
| 2025/11/14 | 29.65 | -0.05 | -0.17 | 1,105 | 3,322.83 | 310 | 28.05 | 931.49 | 28.03 | 930.38 | 28 | -1.1 | -35.48 | 0 | 0 |
| 2025/11/13 | 29.7 | -0.3 | -1 | 619 | 1,840.77 | 124 | 20.04 | 368.69 | 20.03 | 369.64 | 20.08 | +0.95 | +76.61 | 0 | 0 |
| 2025/11/12 | 30 | +0.45 | +1.52 | 638 | 1,907.31 | 131 | 20.53 | 391.36 | 20.52 | 391.91 | 20.55 | +0.56 | +42.37 | 2 | 0.31 |
| 2025/11/11 | 29.55 | -0.35 | -1.17 | 812 | 2,414.45 | 166 | 20.45 | 493.71 | 20.45 | 495.14 | 20.51 | +1.43 | +85.84 | 2 | 0.25 |
| 2025/11/10 | 29.9 | -0.2 | -0.66 | 568 | 1,693.62 | 148 | 26.08 | 441.7 | 26.08 | 442.5 | 26.13 | +0.81 | +54.39 | 0 | 0 |
| 2025/11/07 | 30.1 | -0.5 | -1.63 | 1,242 | 3,737.19 | 332 | 26.73 | 1,001.52 | 26.8 | 1,001.99 | 26.81 | +0.47 | +14.01 | 2 | 0.16 |
| 2025/11/06 | 30.6 | +0.5 | +1.66 | 2,133 | 6,457.8 | 292 | 13.69 | 879.27 | 13.62 | 885.79 | 13.72 | +6.52 | +223.29 | 0 | 0 |
| 2025/11/05 | 30.1 | +0.3 | +1.01 | 2,006 | 5,995.89 | 643 | 32.05 | 1,920.27 | 32.03 | 1,922.67 | 32.07 | +2.41 | +37.48 | 0 | 0 |
| 2025/11/04 | 29.8 | +1.2 | +4.2 | 5,077 | 15,274.05 | 1,218 | 23.99 | 3,660.82 | 23.97 | 3,667.61 | 24.01 | +6.79 | +55.71 | 4 | 0.08 |
| 2025/11/03 | 28.6 | -0.5 | -1.72 | 719 | 2,075.31 | 215 | 29.88 | 621.5 | 29.95 | 621.55 | 29.95 | +0.06 | +2.79 | 0 | 0 |
| 2025/10/31 | 29.1 | -0.75 | -2.51 | 1,146 | 3,362.64 | 259 | 22.6 | 761.28 | 22.64 | 761.43 | 22.64 | +0.14 | +5.6 | 0 | 0 |
| 2025/10/30 | 29.85 | +0.95 | +3.29 | 3,659 | 10,845.07 | 1,104 | 30.17 | 3,262.31 | 30.08 | 3,287.97 | 30.32 | +25.66 | +232.47 | 2 | 0.05 |
| 2025/10/29 | 28.9 | +0.15 | +0.52 | 730 | 2,113.07 | 97 | 13.3 | 280.95 | 13.3 | 280.61 | 13.28 | -0.34 | -35.57 | 0 | 0 |
| 2025/10/28 | 28.75 | +0.2 | +0.7 | 522 | 1,500.64 | 84 | 16.11 | 241.62 | 16.1 | 241.66 | 16.1 | +0.04 | +5.36 | 0 | 0 |
| 2025/10/27 | 28.55 | -0.5 | -1.72 | 1,239 | 3,554.97 | 368 | 29.69 | 1,055.29 | 29.68 | 1,058.32 | 29.77 | +3.03 | +82.34 | 0 | 0 |
| 2025/10/23 | 29.05 | +0 | +0 | 671 | 1,947.77 | 134 | 19.96 | 388.73 | 19.96 | 389.3 | 19.99 | +0.57 | +42.54 | 1 | 0.15 |
| 2025/10/22 | 29.05 | -0.1 | -0.34 | 956 | 2,787.61 | 276 | 28.88 | 805.64 | 28.9 | 806.46 | 28.93 | +0.82 | +29.71 | 0 | 0 |
| 2025/10/21 | 29.15 | +0.1 | +0.34 | 1,536 | 4,474.07 | 234 | 15.23 | 682.35 | 15.25 | 681.87 | 15.24 | -0.48 | -20.51 | 0 | 0 |
| 2025/10/20 | 29.05 | +0.2 | +0.69 | 1,657 | 4,802.37 | 237 | 14.3 | 686.2 | 14.29 | 687.07 | 14.31 | +0.88 | +36.92 | 1 | 0.06 |
| 2025/10/17 | 28.85 | +0.65 | +2.3 | 3,695 | 10,660.58 | 1,252 | 33.89 | 3,608.82 | 33.85 | 3,616.7 | 33.93 | +7.89 | +63.02 | 2 | 0.05 |
| 2025/10/16 | 28.2 | +0.3 | +1.08 | 1,159 | 3,255.81 | 344 | 29.68 | 965.82 | 29.66 | 966.45 | 29.68 | +0.64 | +18.46 | 0 | 0 |
| 2025/10/15 | 27.9 | -0.15 | -0.53 | 3,561 | 10,020 | 1,136 | 31.9 | 3,189.72 | 31.83 | 3,202.91 | 31.97 | +13.19 | +116.11 | 33 | 0.93 |
| 2025/10/14 | 28.05 | +0.95 | +3.51 | 5,950 | 16,987.56 | 2,934 | 49.31 | 8,354.05 | 49.18 | 8,404.16 | 49.47 | +50.11 | +170.79 | 5 | 0.08 |
| 2025/10/13 | 27.1 | +0.15 | +0.56 | 627 | 1,686.5 | 234 | 37.29 | 629.55 | 37.33 | 627.08 | 37.18 | -2.47 | -105.56 | 0 | 0 |
| 2025/10/09 | 26.95 | +0.1 | +0.37 | 494 | 1,332.48 | 43 | 8.71 | 115.78 | 8.69 | 116.08 | 8.71 | +0.3 | +69.77 | 0 | 0 |
| 2025/10/08 | 26.85 | +0.2 | +0.75 | 369 | 989.11 | 38 | 10.31 | 101.94 | 10.31 | 101.89 | 10.3 | -0.04 | -10.53 | 0 | 0 |
| 2025/10/07 | 26.65 | +0 | +0 | 357 | 953.58 | 83 | 23.27 | 222.12 | 23.29 | 221.67 | 23.25 | -0.45 | -54.22 | 1 | 0.28 |
| 2025/10/03 | 26.65 | -0.15 | -0.56 | 550 | 1,468.24 | 42 | 7.64 | 112.17 | 7.64 | 112.18 | 7.64 | +0.01 | +1.19 | 0 | 0 |
| 2025/10/02 | 26.8 | -0.4 | -1.47 | 946 | 2,547.48 | 124 | 13.11 | 334.07 | 13.11 | 334.1 | 13.11 | +0.03 | +2.02 | 0 | 0 |
| 2025/10/01 | 27.2 | -0.2 | -0.73 | 283 | 769.98 | 26 | 9.19 | 70.68 | 9.18 | 70.82 | 9.2 | +0.14 | +53.85 | 0 | 0 |
| 2025/09/30 | 27.4 | +0.5 | +1.86 | 679 | 1,846.5 | 57 | 8.4 | 155.05 | 8.4 | 155.01 | 8.39 | -0.04 | -7.02 | 0 | 0 |
| 2025/09/26 | 26.9 | -0.35 | -1.28 | 442 | 1,191.16 | 79 | 17.88 | 213.72 | 17.94 | 213.18 | 17.9 | -0.54 | -67.72 | 0 | 0 |
| 2025/09/25 | 27.25 | +0.35 | +1.3 | 616 | 1,679.17 | 54 | 8.77 | 146.97 | 8.75 | 147.24 | 8.77 | +0.27 | +50 | 0 | 0 |
| 2025/09/24 | 26.9 | +0.05 | +0.19 | 346 | 933.78 | 50 | 14.46 | 135.1 | 14.47 | 135.18 | 14.48 | +0.07 | +15 | 0 | 0 |
| 2025/09/23 | 26.85 | -0.3 | -1.1 | 743 | 1,994.33 | 103 | 13.87 | 276.83 | 13.88 | 277.06 | 13.89 | +0.23 | +22.82 | 0 | 0 |
| 2025/09/22 | 27.15 | -0.3 | -1.09 | 1,359 | 3,679.46 | 243 | 17.88 | 660.72 | 17.96 | 660.36 | 17.95 | -0.36 | -14.81 | 0 | 0 |
| 2025/09/19 | 27.45 | +0.15 | +0.55 | 699 | 1,920.04 | 61 | 8.73 | 167.16 | 8.71 | 167.28 | 8.71 | +0.13 | +21.31 | 0 | 0 |
| 2025/09/18 | 27.3 | +0.1 | +0.37 | 468 | 1,277.24 | 69 | 14.76 | 188.57 | 14.76 | 188.4 | 14.75 | -0.18 | -26.09 | 0 | 0 |
| 2025/09/17 | 27.2 | -0.05 | -0.18 | 505 | 1,376.28 | 115 | 22.77 | 313.98 | 22.81 | 313.8 | 22.8 | -0.18 | -15.65 | 0 | 0 |
| 2025/09/16 | 27.25 | +0.1 | +0.37 | 287 | 781.73 | 48 | 16.75 | 130.91 | 16.75 | 130.91 | 16.75 | +0.01 | +2.08 | 0 | 0 |
| 2025/09/15 | 27.15 | -0.3 | -1.09 | 533 | 1,455.24 | 55 | 10.32 | 150.29 | 10.33 | 150.83 | 10.36 | +0.54 | +97.27 | 0 | 0 |
| 2025/09/12 | 27.45 | -0.05 | -0.18 | 692 | 1,906.62 | 88 | 12.71 | 242.21 | 12.7 | 242.72 | 12.73 | +0.52 | +58.52 | 0 | 0 |
| 2025/09/11 | 27.5 | +0.15 | +0.55 | 1,722 | 4,778 | 395 | 22.93 | 1,091.3 | 22.84 | 1,098.83 | 23 | +7.53 | +190.51 | 1 | 0.06 |
| 2025/09/10 | 27.35 | +0.05 | +0.18 | 650 | 1,782.24 | 144 | 22.16 | 395.15 | 22.17 | 394.7 | 22.15 | -0.45 | -31.25 | 0 | 0 |
| 2025/09/09 | 27.3 | +0.1 | +0.37 | 223 | 608.93 | 25 | 11.21 | 68.27 | 11.21 | 68.28 | 11.21 | +0.01 | +4 | 0 | 0 |
| 2025/09/08 | 27.2 | -0.2 | -0.73 | 409 | 1,115.65 | 70 | 17.11 | 190.86 | 17.11 | 191.29 | 17.15 | +0.43 | +62.14 | 0 | 0 |
| 2025/09/05 | 27.4 | +0.1 | +0.37 | 364 | 997.15 | 32 | 8.78 | 87.61 | 8.79 | 87.8 | 8.8 | +0.18 | +56.25 | 0 | 0 |
| 2025/09/04 | 27.3 | +0.05 | +0.18 | 656 | 1,795.35 | 57 | 8.69 | 155.89 | 8.68 | 156.23 | 8.7 | +0.34 | +59.65 | 0 | 0 |
| 2025/09/03 | 27.25 | -0.05 | -0.18 | 353 | 964.18 | 24 | 6.79 | 65.45 | 6.79 | 65.72 | 6.82 | +0.27 | +112.5 | 0 | 0 |
| 2025/09/02 | 27.3 | -0.3 | -1.09 | 425 | 1,163.77 | 77 | 18.12 | 210.28 | 18.07 | 211.49 | 18.17 | +1.2 | +155.84 | 0 | 0 |
| 2025/09/01 | 27.6 | -0.15 | -0.54 | 285 | 787.54 | 62 | 21.75 | 171.6 | 21.79 | 171.39 | 21.76 | -0.21 | -34.68 | 0 | 0 |
| 2025/08/29 | 27.75 | -0.35 | -1.25 | 832 | 2,318.5 | 106 | 12.74 | 294.94 | 12.72 | 296.09 | 12.77 | +1.16 | +108.96 | 0 | 0 |
| 2025/08/28 | 28.1 | +0.05 | +0.18 | 377 | 1,062.37 | 80 | 21.21 | 225.4 | 21.22 | 225.72 | 21.25 | +0.33 | +40.62 | 0 | 0 |
| 2025/08/27 | 28.05 | +0.15 | +0.54 | 478 | 1,345.04 | 96 | 20.07 | 269.83 | 20.06 | 269.89 | 20.07 | +0.07 | +6.77 | 0 | 0 |
| 2025/08/26 | 27.9 | -0.25 | -0.89 | 275 | 769.35 | 40 | 14.53 | 112.08 | 14.57 | 111.79 | 14.53 | -0.29 | -72.5 | 0 | 0 |
| 2025/08/25 | 28.15 | -0.05 | -0.18 | 383 | 1,079.22 | 60 | 15.67 | 169.13 | 15.67 | 169.22 | 15.68 | +0.09 | +14.17 | 0 | 0 |
| 2025/08/22 | 28.2 | -0.45 | -1.57 | 607 | 1,718.55 | 75 | 12.36 | 212.4 | 12.36 | 212.89 | 12.39 | +0.49 | +66 | 0 | 0 |
| 2025/08/21 | 28.65 | -0.25 | -0.87 | 663 | 1,901.92 | 83 | 12.52 | 238.13 | 12.52 | 238.5 | 12.54 | +0.37 | +44.58 | 0 | 0 |
| 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 |
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。
