5608
15.85
TWD+0.85 (5.67%)
2025.04.11收盤
四維航－現股當沖
四維航最新現股當沖狀況
整理四維航最新(2025/04/11) 當沖狀況。整體成交張數為4,256張，佔整體市場成交張數的47.27%。當日現股當沖之總損益為+39.52萬元、每張平均損益則為+93元。
開盤價
14.8
收盤價
15.85
當日範圍
14.3 - 16.2
成交張數
9,003
開盤價(昨)
15
收盤價(昨)
15
昨日範圍
14.9 - 15
成交張數(昨)
942
成交金額
1.41億
成交金額(昨)
1412.98萬
52週範圍
13.65 - 24.2
發行股數
4億
市值
62億
現股當沖－歷史逐日資訊
開盤價
14.8
收盤價
15.85
成交張數
9,003
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(%) | ||||||
| 2025/04/11 | 15.85 | +0.85 | +5.67 | 9,003 | 14,062.95 | 4,256 | 47.27 | 6,627.59 | 47.13 | 6,667.1 | 47.41 | +39.52 | +92.85 | 7 | 0.08 |
| 2025/04/10 | 15 | +1.35 | +9.89 | 942 | 1,413.64 | 80 | 8.49 | 120 | 8.49 | 120 | 8.49 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 13.65 | -1.5 | -9.9 | 6,135 | 8,576.85 | 1,506 | 24.55 | 2,100.43 | 24.49 | 2,139.07 | 24.94 | +38.63 | +256.54 | 0 | 0 |
| 2025/04/08 | 15.15 | -1.65 | -9.82 | 3,198 | 4,854.1 | 361 | 11.29 | 549 | 11.31 | 550.48 | 11.34 | +1.49 | +41.14 | 0 | 0 |
| 2025/04/07 | 16.8 | -1.85 | -9.92 | 356 | 597.59 | 9 | 2.53 | 15.12 | 2.53 | 15.12 | 2.53 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.65 | +0.25 | +1.36 | 1,010 | 1,858.19 | 405 | 40.09 | 742.57 | 39.96 | 743.8 | 40.03 | +1.24 | +30.62 | 1 | 0.1 |
| 2025/04/01 | 18.4 | +0.35 | +1.94 | 1,257 | 2,300.77 | 428 | 34.05 | 781.54 | 33.97 | 784.36 | 34.09 | +2.81 | +65.77 | 1 | 0.08 |
| 2025/03/31 | 18.05 | -1.1 | -5.74 | 2,577 | 4,710.5 | 744 | 28.87 | 1,360.68 | 28.89 | 1,358.35 | 28.84 | -2.33 | -31.32 | 0 | 0 |
| 2025/03/28 | 19.15 | -0.4 | -2.05 | 2,945 | 5,595.64 | 586 | 19.9 | 1,113.31 | 19.9 | 1,119.49 | 20.01 | +6.18 | +105.55 | 1 | 0.03 |
| 2025/03/27 | 19.55 | -0.3 | -1.51 | 1,917 | 3,792.94 | 835 | 43.56 | 1,654.72 | 43.63 | 1,653.51 | 43.59 | -1.22 | -14.55 | 1 | 0.05 |
| 2025/03/26 | 19.85 | +0.35 | +1.79 | 1,584 | 3,118.66 | 604 | 38.14 | 1,187.98 | 38.09 | 1,191.05 | 38.19 | +3.06 | +50.75 | 2 | 0.13 |
| 2025/03/25 | 19.5 | -0.4 | -2.01 | 3,911 | 7,656.81 | 945 | 24.16 | 1,851.65 | 24.18 | 1,858.35 | 24.27 | +6.69 | +70.79 | 2 | 0.05 |
| 2025/03/24 | 19.9 | -0.3 | -1.49 | 2,641 | 5,301.69 | 774 | 29.3 | 1,554.65 | 29.32 | 1,553.89 | 29.31 | -0.76 | -9.82 | 0 | 0 |
| 2025/03/21 | 20.2 | -0.5 | -2.42 | 3,835 | 7,855.35 | 1,185 | 30.9 | 2,435.11 | 31 | 2,430.98 | 30.95 | -4.13 | -34.85 | 1 | 0.03 |
| 2025/03/20 | 20.7 | -0.35 | -1.66 | 3,665 | 7,607.55 | 1,329 | 36.26 | 2,761.36 | 36.3 | 2,758.34 | 36.26 | -3.01 | -22.65 | 1 | 0.03 |
| 2025/03/19 | 21.05 | +0.7 | +3.44 | 12,447 | 26,443.04 | 6,266 | 50.34 | 13,301.62 | 50.3 | 13,320.93 | 50.38 | +19.3 | +30.81 | 4 | 0.03 |
| 2025/03/18 | 20.35 | -0.2 | -0.97 | 2,383 | 4,888.03 | 948 | 39.77 | 1,945.38 | 39.8 | 1,945.55 | 39.8 | +0.16 | +1.69 | 0 | 0 |
| 2025/03/17 | 20.55 | -0.1 | -0.48 | 3,288 | 6,756.13 | 1,460 | 44.41 | 2,995.96 | 44.34 | 3,002.75 | 44.44 | +6.79 | +46.51 | 23 | 0.7 |
| 2025/03/14 | 20.65 | +0.3 | +1.47 | 6,731 | 13,842.58 | 3,618 | 53.75 | 7,419.56 | 53.6 | 7,455.64 | 53.86 | +36.09 | +99.74 | 6 | 0.09 |
| 2025/03/13 | 20.35 | -0.15 | -0.73 | 4,521 | 9,304.7 | 1,818 | 40.21 | 3,749.41 | 40.3 | 3,750.54 | 40.31 | +1.12 | +6.19 | 15 | 0.33 |
| 2025/03/12 | 20.5 | -0.7 | -3.3 | 6,128 | 12,723.12 | 2,038 | 33.26 | 4,236.27 | 33.3 | 4,255.76 | 33.45 | +19.48 | +95.58 | 4 | 0.07 |
| 2025/03/11 | 21.2 | -0.3 | -1.4 | 4,774 | 10,036.09 | 1,987 | 41.62 | 4,167.84 | 41.53 | 4,185.23 | 41.7 | +17.39 | +87.54 | 2 | 0.04 |
| 2025/03/10 | 21.5 | +0.2 | +0.94 | 5,172 | 11,056.55 | 2,266 | 43.82 | 4,845.44 | 43.82 | 4,854.55 | 43.91 | +9.11 | +40.2 | 1 | 0.02 |
| 2025/03/07 | 21.3 | -0.15 | -0.7 | 10,048 | 21,787.23 | 6,033 | 60.04 | 13,109.18 | 60.17 | 13,083.1 | 60.05 | -26.08 | -43.23 | 42 | 0.42 |
| 2025/03/06 | 21.45 | -0.55 | -2.5 | 8,049 | 17,431.54 | 3,718 | 46.19 | 8,055.31 | 46.21 | 8,065.98 | 46.27 | +10.67 | +28.7 | 29 | 0.36 |
| 2025/03/05 | 22 | +0.2 | +0.92 | 14,668 | 31,887.41 | 8,647 | 58.95 | 18,784.25 | 58.91 | 18,824.19 | 59.03 | +39.94 | +46.18 | 8 | 0.05 |
| 2025/03/04 | 21.8 | +0.5 | +2.35 | 15,852 | 33,977.31 | 10,631 | 67.07 | 22,761.6 | 66.99 | 22,786.42 | 67.06 | +24.82 | +23.34 | 20 | 0.13 |
| 2025/03/03 | 21.3 | -0.75 | -3.4 | 15,270 | 32,256.17 | 7,906 | 51.78 | 16,661.03 | 51.65 | 16,755.26 | 51.94 | +94.22 | +119.18 | 9 | 0.06 |
| 2025/02/27 | 22.05 | +0.75 | +3.52 | 41,704 | 93,191.42 | 25,387 | 60.87 | 56,673.43 | 60.81 | 56,812.58 | 60.96 | +139.15 | +54.81 | 83 | 0.2 |
| 2025/02/26 | 21.3 | +0 | +0 | 13,831 | 29,337.9 | 7,656 | 55.35 | 16,243.08 | 55.37 | 16,254.24 | 55.4 | +11.15 | +14.57 | 0 | 0 |
| 2025/02/25 | 21.3 | +0.75 | +3.65 | 54,076 | 115,428.42 | 31,711 | 58.64 | 67,697.4 | 58.65 | 67,786.34 | 58.73 | +88.94 | +28.05 | 63 | 0.12 |
| 2025/02/24 | 20.55 | +1.85 | +9.89 | 37,153 | 75,442.11 | 21,049 | 56.65 | 42,738.68 | 56.65 | 42,864.24 | 56.82 | +125.56 | +59.65 | 49 | 0.13 |
| 2025/02/21 | 18.7 | +0 | +0 | 3,840 | 7,223.88 | 1,611 | 41.96 | 3,029.65 | 41.94 | 3,032.82 | 41.98 | +3.17 | +19.65 | 4 | 0.1 |
| 2025/02/20 | 18.7 | -0.1 | -0.53 | 6,472 | 12,309.23 | 3,108 | 48.02 | 5,917.8 | 48.08 | 5,905.06 | 47.97 | -12.73 | -40.97 | 5 | 0.08 |
| 2025/02/19 | 18.8 | -0.1 | -0.53 | 3,647 | 6,795.68 | 1,352 | 37.07 | 2,517.89 | 37.05 | 2,535.72 | 37.31 | +17.84 | +131.92 | 5 | 0.14 |
| 2025/02/18 | 18.9 | -0.15 | -0.79 | 4,397 | 8,268.05 | 1,864 | 42.39 | 3,504.36 | 42.38 | 3,509.3 | 42.44 | +4.93 | +26.48 | 3 | 0.07 |
| 2025/02/17 | 19.05 | +0.95 | +5.25 | 10,775 | 20,058 | 4,710 | 43.71 | 8,725.45 | 43.5 | 8,744.38 | 43.6 | +18.92 | +40.17 | 12 | 0.11 |
| 2025/02/14 | 18.1 | +0.4 | +2.26 | 15,267 | 27,661.2 | 8,633 | 56.55 | 15,633.15 | 56.52 | 15,658.35 | 56.61 | +25.21 | +29.2 | 15 | 0.1 |
| 2025/02/13 | 17.7 | +1.6 | +9.94 | 9,050 | 15,718.94 | 3,854 | 42.59 | 6,649.8 | 42.3 | 6,741.77 | 42.89 | +91.97 | +238.65 | 10 | 0.11 |
| 2025/02/12 | 16.1 | +0.1 | +0.63 | 1,146 | 1,867.85 | 357 | 31.16 | 582.3 | 31.17 | 581.11 | 31.11 | -1.2 | -33.47 | 1 | 0.09 |
| 2025/02/11 | 16 | +0.1 | +0.63 | 510 | 816.5 | 146 | 28.64 | 233.77 | 28.63 | 233.99 | 28.66 | +0.21 | +14.73 | 0 | 0 |
| 2025/02/10 | 15.9 | +0.2 | +1.27 | 584 | 926.8 | 86 | 14.72 | 135.84 | 14.66 | 136.49 | 14.73 | +0.64 | +74.42 | 0 | 0 |
| 2025/02/07 | 15.7 | -0.1 | -0.63 | 449 | 703.84 | 132 | 29.39 | 206.52 | 29.34 | 207.22 | 29.44 | +0.7 | +53.41 | 0 | 0 |
| 2025/02/06 | 15.8 | +0.05 | +0.32 | 361 | 569.07 | 61 | 16.9 | 95.81 | 16.84 | 96.28 | 16.92 | +0.47 | +76.23 | 0 | 0 |
| 2025/02/05 | 15.75 | +0.35 | +2.27 | 755 | 1,180.47 | 205 | 27.16 | 319.79 | 27.09 | 321.63 | 27.25 | +1.85 | +90.24 | 0 | 0 |
| 2025/02/04 | 15.4 | -0.5 | -3.14 | 1,210 | 1,881.4 | 182 | 15.04 | 283.1 | 15.05 | 283.89 | 15.09 | +0.8 | +43.68 | 1 | 0.08 |
| 2025/02/03 | 15.9 | +0 | +0 | 636 | 1,003.17 | 134 | 21.06 | 211.03 | 21.04 | 211.72 | 21.1 | +0.68 | +50.75 | 1 | 0.16 |
| 2025/01/22 | 15.9 | +0 | +0 | 534 | 849.35 | 106 | 19.84 | 168.34 | 19.82 | 168.69 | 19.86 | +0.35 | +33.02 | 0 | 0 |
| 2025/01/21 | 15.9 | -0.1 | -0.62 | 399 | 637.19 | 116 | 29.1 | 186.23 | 29.23 | 185.7 | 29.14 | -0.53 | -45.69 | 0 | 0 |
| 2025/01/20 | 16 | -0.2 | -1.23 | 615 | 981.71 | 224 | 36.42 | 357.26 | 36.39 | 357.63 | 36.43 | +0.37 | +16.52 | 1 | 0.16 |
| 2025/01/17 | 16.2 | +0.3 | +1.89 | 639 | 1,028.16 | 90 | 14.08 | 144.03 | 14.01 | 144.89 | 14.09 | +0.85 | +95 | 0 | 0 |
| 2025/01/16 | 15.9 | -0.05 | -0.31 | 629 | 1,006.07 | 132 | 20.99 | 211.25 | 21 | 211 | 20.97 | -0.26 | -19.32 | 1 | 0.16 |
| 2025/01/15 | 15.95 | -0.1 | -0.62 | 576 | 923.91 | 118 | 20.5 | 189.23 | 20.48 | 189.97 | 20.56 | +0.73 | +62.29 | 0 | 0 |
| 2025/01/14 | 16.05 | +0.35 | +2.23 | 469 | 750.97 | 131 | 27.95 | 209.91 | 27.95 | 210.1 | 27.98 | +0.19 | +14.5 | 1 | 0.21 |
| 2025/01/13 | 15.7 | -0.3 | -1.88 | 1,223 | 1,928.21 | 274 | 22.41 | 432.41 | 22.43 | 432.35 | 22.42 | -0.07 | -2.37 | 0 | 0 |
| 2025/01/10 | 16 | +0.35 | +2.24 | 1,777 | 2,839.66 | 266 | 14.97 | 422.56 | 14.88 | 426.3 | 15.01 | +3.74 | +140.6 | 0 | 0 |
| 2025/01/09 | 15.65 | -0.8 | -4.86 | 1,985 | 3,165.14 | 248 | 12.49 | 394.96 | 12.48 | 396.27 | 12.52 | +1.31 | +53.02 | 0 | 0 |
| 2025/01/08 | 16.45 | -0.05 | -0.3 | 984 | 1,612.7 | 346 | 35.16 | 566.92 | 35.15 | 567.02 | 35.16 | +0.1 | +2.75 | 0 | 0 |
| 2025/01/07 | 16.5 | -0.25 | -1.49 | 948 | 1,574.65 | 145 | 15.3 | 241.56 | 15.34 | 240.63 | 15.28 | -0.93 | -64.14 | 0 | 0 |
| 2025/01/06 | 16.75 | +0 | +0 | 482 | 809.12 | 142 | 29.44 | 238.47 | 29.47 | 238.23 | 29.44 | -0.23 | -16.55 | 0 | 0 |
| 2025/01/03 | 16.75 | -0.15 | -0.89 | 759 | 1,279.2 | 154 | 20.3 | 260.59 | 20.37 | 260.19 | 20.34 | -0.4 | -25.97 | 0 | 0 |
| 2025/01/02 | 16.9 | +0.2 | +1.2 | 858 | 1,455.62 | 227 | 26.45 | 383.38 | 26.34 | 384.51 | 26.42 | +1.14 | +50 | 0 | 0 |
| 2024/12/31 | 16.7 | -0.1 | -0.6 | 479 | 800.66 | 108 | 22.56 | 180.49 | 22.54 | 180.66 | 22.56 | +0.17 | +16.2 | 0 | 0 |
| 2024/12/30 | 16.8 | +0.05 | +0.3 | 640 | 1,071.45 | 146 | 22.81 | 242.56 | 22.64 | 244.72 | 22.84 | +2.17 | +148.29 | 1 | 0.16 |
| 2024/12/27 | 16.75 | -0.15 | -0.89 | 946 | 1,588.02 | 182 | 19.23 | 305.66 | 19.25 | 305.97 | 19.27 | +0.31 | +17.03 | 0 | 0 |
| 2024/12/26 | 16.9 | -0.1 | -0.59 | 458 | 777.44 | 64 | 13.97 | 108.3 | 13.93 | 108.88 | 14 | +0.58 | +91.41 | 0 | 0 |
| 2024/12/25 | 17 | -0.05 | -0.29 | 352 | 597.6 | 62 | 17.62 | 105.38 | 17.63 | 105.47 | 17.65 | +0.1 | +15.32 | 0 | 0 |
| 2024/12/24 | 17.05 | +0.2 | +1.19 | 984 | 1,691.15 | 179 | 18.2 | 306.44 | 18.12 | 307.4 | 18.18 | +0.95 | +53.35 | 0 | 0 |
| 2024/12/23 | 16.85 | +0.15 | +0.9 | 625 | 1,056.51 | 97 | 15.53 | 164.09 | 15.53 | 164.03 | 15.53 | -0.05 | -5.15 | 0 | 0 |
| 2024/12/20 | 16.7 | -0.1 | -0.6 | 783 | 1,310.78 | 162 | 20.69 | 271.42 | 20.71 | 271.84 | 20.74 | +0.42 | +26.23 | 0 | 0 |
| 2024/12/19 | 16.8 | -0.3 | -1.75 | 1,495 | 2,506.85 | 408 | 27.29 | 685.11 | 27.33 | 684.86 | 27.32 | -0.26 | -6.25 | 1 | 0.07 |
| 2024/12/18 | 17.1 | +0.05 | +0.29 | 816 | 1,390.34 | 163 | 19.98 | 277.84 | 19.98 | 277.9 | 19.99 | +0.07 | +3.99 | 0 | 0 |
| 2024/12/17 | 17.05 | +0.05 | +0.29 | 734 | 1,254.01 | 102 | 13.9 | 174.1 | 13.88 | 174.33 | 13.9 | +0.23 | +22.55 | 0 | 0 |
| 2024/12/16 | 17 | -0.3 | -1.73 | 970 | 1,659.61 | 102 | 10.52 | 174.97 | 10.54 | 175.25 | 10.56 | +0.28 | +27.45 | 0 | 0 |
| 2024/12/13 | 17.3 | -0.2 | -1.14 | 1,264 | 2,202.11 | 415 | 32.82 | 721.52 | 32.76 | 722.92 | 32.83 | +1.4 | +33.73 | 2 | 0.16 |
| 2024/12/12 | 17.5 | +0 | +0 | 501 | 880.7 | 111 | 22.16 | 195.3 | 22.18 | 195.35 | 22.18 | +0.06 | +4.95 | 0 | 0 |
| 2024/12/11 | 17.5 | -0.2 | -1.13 | 1,253 | 2,207.86 | 152 | 12.13 | 268 | 12.14 | 268.45 | 12.16 | +0.46 | +29.93 | 5 | 0.4 |
| 2024/12/10 | 17.7 | -0.3 | -1.67 | 1,282 | 2,285.07 | 246 | 19.19 | 440.92 | 19.3 | 440.67 | 19.28 | -0.24 | -9.96 | 0 | 0 |
| 2024/12/09 | 18 | +0.35 | +1.98 | 2,157 | 3,884.28 | 754 | 34.95 | 1,355.21 | 34.89 | 1,358.11 | 34.96 | +2.89 | +38.33 | 5 | 0.23 |
| 2024/12/06 | 17.65 | +0.1 | +0.57 | 792 | 1,405.02 | 223 | 28.14 | 394.72 | 28.09 | 394.91 | 28.11 | +0.19 | +8.52 | 0 | 0 |
| 2024/12/05 | 17.55 | -0.05 | -0.28 | 817 | 1,436.97 | 215 | 26.31 | 378.13 | 26.31 | 378.38 | 26.33 | +0.24 | +11.4 | 0 | 0 |
| 2024/12/04 | 17.6 | -0.25 | -1.4 | 2,048 | 3,614.67 | 256 | 12.5 | 452.68 | 12.52 | 453.42 | 12.54 | +0.74 | +29.1 | 0 | 0 |
| 2024/12/03 | 17.85 | +0.15 | +0.85 | 959 | 1,715.38 | 257 | 26.8 | 459.75 | 26.8 | 459.75 | 26.8 | +0.01 | +0.39 | 0 | 0 |
| 2024/12/02 | 17.7 | +0 | +0 | 748 | 1,327.53 | 61 | 8.16 | 108.55 | 8.18 | 108.6 | 8.18 | +0.05 | +8.2 | 0 | 0 |
| 2024/11/29 | 17.7 | +0 | +0 | 928 | 1,651.49 | 215 | 23.17 | 378.13 | 22.9 | 378.38 | 22.91 | +0.24 | +11.4 | 0 | 0 |
| 2024/11/28 | 17.7 | -0.25 | -1.39 | 1,402 | 2,492 | 543 | 38.73 | 966.75 | 38.79 | 965.27 | 38.74 | -1.48 | -27.26 | 0 | 0 |
| 2024/11/27 | 17.95 | -0.75 | -4.01 | 2,290 | 4,177 | 644 | 28.12 | 1,177.62 | 28.19 | 1,178.32 | 28.21 | +0.69 | +10.79 | 0 | 0 |
| 2024/11/26 | 18.7 | -0.05 | -0.27 | 767 | 1,440.34 | 118 | 15.39 | 221.48 | 15.38 | 222.14 | 15.42 | +0.66 | +55.93 | 1 | 0.13 |
| 2024/11/25 | 18.75 | -0.25 | -1.32 | 1,785 | 3,360.49 | 584 | 32.71 | 1,098.6 | 32.69 | 1,101.7 | 32.78 | +3.1 | +53.17 | 2 | 0.11 |
| 2024/11/22 | 19 | -0.3 | -1.55 | 1,656 | 3,161.16 | 612 | 36.97 | 1,169.18 | 36.99 | 1,168.37 | 36.96 | -0.82 | -13.4 | 3 | 0.18 |
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。
