5608
15.8
TWD+0.25 (1.61%)
2025.08.01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(2025/08/01) 當沖狀況。整體成交張數為401張，佔整體市場成交張數的28.92%。當日現股當沖之總損益為+6,050元、每張平均損益則為+15元。
開盤價
15.5
收盤價
15.8
當日範圍
15.4 - 15.95
成交張數
1,386
開盤價(昨)
16.35
收盤價(昨)
15.55
昨日範圍
15.55 - 16.35
成交張數(昨)
1,813
成交金額
2192.46萬
成交金額(昨)
2841.19萬
52週範圍
13.65 - 22.05
發行股數
4億
市值
62億
現股當沖－歷史逐日資訊
開盤價
15.5
收盤價
15.8
成交張數
1,386
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(%) | ||||||
| 2025/08/01 | 15.8 | +0.25 | +1.61 | 1,386 | 2,193.03 | 401 | 28.92 | 632.72 | 28.85 | 633.32 | 28.88 | +0.6 | +15.09 | 5 | 0.36 |
| 2025/07/31 | 15.55 | -0.6 | -3.72 | 1,813 | 2,841.85 | 264 | 14.56 | 415.01 | 14.6 | 416.07 | 14.64 | +1.06 | +40.15 | 4 | 0.22 |
| 2025/07/30 | 16.15 | -0.1 | -0.62 | 1,314 | 2,115.28 | 266 | 20.24 | 427.14 | 20.19 | 428.81 | 20.27 | +1.67 | +62.78 | 6 | 0.46 |
| 2025/07/29 | 16.25 | -0.7 | -4.13 | 2,084 | 3,436.47 | 501 | 24.04 | 827.84 | 24.09 | 827.43 | 24.08 | -0.4 | -7.98 | 6 | 0.29 |
| 2025/07/28 | 16.95 | -0.05 | -0.29 | 4,564 | 7,685.18 | 1,964 | 43.03 | 3,302.93 | 42.98 | 3,314.17 | 43.12 | +11.23 | +57.2 | 12 | 0.26 |
| 2025/07/25 | 17 | +1.3 | +8.28 | 12,305 | 20,873.49 | 5,915 | 48.07 | 10,004.96 | 47.93 | 10,048.76 | 48.14 | +43.8 | +74.06 | 14 | 0.11 |
| 2025/07/24 | 15.7 | +0.15 | +0.96 | 3,042 | 4,815.87 | 1,158 | 38.07 | 1,830.56 | 38.01 | 1,834.55 | 38.09 | +3.99 | +34.46 | 0 | 0 |
| 2025/07/23 | 15.55 | +0.55 | +3.67 | 942 | 1,450.02 | 174 | 18.48 | 267.07 | 18.42 | 267.69 | 18.46 | +0.62 | +35.63 | 0 | 0 |
| 2025/07/22 | 15 | -0.25 | -1.64 | 842 | 1,273.69 | 219 | 26.01 | 331.43 | 26.02 | 332.35 | 26.09 | +0.92 | +42.01 | 0 | 0 |
| 2025/07/21 | 15.25 | -0.2 | -1.29 | 522 | 800.47 | 128 | 24.52 | 196.16 | 24.51 | 196.52 | 24.55 | +0.36 | +28.52 | 0 | 0 |
| 2025/07/18 | 15.45 | +0.05 | +0.32 | 947 | 1,468.68 | 336 | 35.47 | 520.62 | 35.45 | 521.29 | 35.49 | +0.68 | +20.09 | 0 | 0 |
| 2025/07/17 | 15.4 | +0.1 | +0.65 | 652 | 1,006.84 | 192 | 29.44 | 295.98 | 29.4 | 297.3 | 29.53 | +1.32 | +68.75 | 0 | 0 |
| 2025/07/16 | 15.3 | +0.2 | +1.32 | 618 | 946.92 | 113 | 18.28 | 172.34 | 18.2 | 173.04 | 18.27 | +0.7 | +62.39 | 0 | 0 |
| 2025/07/15 | 15.1 | -0.05 | -0.33 | 1,279 | 1,962.42 | 563 | 44.02 | 864.49 | 44.05 | 865.33 | 44.09 | +0.84 | +15.01 | 0 | 0 |
| 2025/07/14 | 15.15 | +0.2 | +1.34 | 919 | 1,401.33 | 384 | 41.79 | 584.96 | 41.74 | 584.96 | 41.74 | +0 | +0 | 1 | 0.11 |
| 2025/07/11 | 14.95 | +0.25 | +1.7 | 640 | 960.71 | 212 | 33.11 | 317.27 | 33.03 | 318.05 | 33.11 | +0.78 | +36.56 | 0 | 0 |
| 2025/07/10 | 14.7 | -0.1 | -0.68 | 435 | 640.11 | 85 | 19.56 | 125.06 | 19.54 | 125.58 | 19.62 | +0.52 | +61.18 | 0 | 0 |
| 2025/07/09 | 14.8 | +0.1 | +0.68 | 384 | 568.1 | 81 | 21.11 | 119.88 | 21.1 | 119.88 | 21.1 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 14.7 | -0.2 | -1.34 | 736 | 1,084.63 | 207 | 28.13 | 305.06 | 28.13 | 305.29 | 28.15 | +0.22 | +10.63 | 0 | 0 |
| 2025/07/07 | 14.9 | -0.1 | -0.67 | 740 | 1,095.6 | 279 | 37.71 | 412.54 | 37.65 | 414.12 | 37.8 | +1.58 | +56.81 | 0 | 0 |
| 2025/07/04 | 15 | -0.35 | -2.28 | 711 | 1,073.91 | 66 | 9.29 | 100.17 | 9.33 | 100.17 | 9.33 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 15.35 | +0.2 | +1.32 | 714 | 1,095.48 | 122 | 17.09 | 186.12 | 16.99 | 187.43 | 17.11 | +1.3 | +106.97 | 1 | 0.14 |
| 2025/07/02 | 15.15 | +0 | +0 | 671 | 1,020.1 | 103 | 15.35 | 156.7 | 15.36 | 156.63 | 15.35 | -0.07 | -6.31 | 0 | 0 |
| 2025/07/01 | 15.15 | +0.05 | +0.33 | 854 | 1,314.24 | 311 | 36.41 | 478.6 | 36.42 | 479.04 | 36.45 | +0.43 | +13.99 | 0 | 0 |
| 2025/06/30 | 15.1 | -0.55 | -3.51 | 777 | 1,190.5 | 77 | 9.91 | 117.86 | 9.9 | 118.61 | 9.96 | +0.75 | +97.4 | 0 | 0 |
| 2025/06/27 | 15.65 | -0.1 | -0.63 | 591 | 930.85 | 138 | 23.34 | 217.38 | 23.35 | 217.6 | 23.38 | +0.22 | +15.94 | 0 | 0 |
| 2025/06/26 | 15.75 | +0.05 | +0.32 | 490 | 778.69 | 112 | 22.84 | 177.62 | 22.81 | 178 | 22.86 | +0.38 | +33.48 | 0 | 0 |
| 2025/06/25 | 15.7 | -0.05 | -0.32 | 548 | 863.87 | 8 | 1.46 | 7.13 | 0.83 | 7.16 | 0.83 | +0.03 | +31.25 | 0 | 0 |
| 2025/06/24 | 15.75 | +0.4 | +2.61 | 669 | 1,055.77 | 200 | 29.9 | 315.12 | 29.85 | 315.74 | 29.91 | +0.62 | +31 | 2 | 0.3 |
| 2025/06/23 | 15.35 | -0.25 | -1.6 | 837 | 1,285.96 | 328 | 39.21 | 503.62 | 39.16 | 504.05 | 39.2 | +0.42 | +12.8 | 0 | 0 |
| 2025/06/20 | 15.6 | -0.15 | -0.95 | 1,103 | 1,725.45 | 300 | 27.19 | 469.89 | 27.23 | 470.44 | 27.26 | +0.55 | +18.33 | 0 | 0 |
| 2025/06/19 | 15.75 | -0.35 | -2.17 | 1,066 | 1,699.06 | 193 | 18.1 | 308.83 | 18.18 | 308.21 | 18.14 | -0.62 | -32.38 | 0 | 0 |
| 2025/06/18 | 16.1 | -0.1 | -0.62 | 622 | 1,006.41 | 75 | 12.06 | 121.1 | 12.03 | 121.68 | 12.09 | +0.58 | +77.33 | 0 | 0 |
| 2025/06/17 | 16.2 | -0.2 | -1.22 | 619 | 1,002.53 | 139 | 22.46 | 225.41 | 22.48 | 225.79 | 22.52 | +0.38 | +26.98 | 0 | 0 |
| 2025/06/16 | 16.4 | +0.15 | +0.92 | 979 | 1,600.89 | 258 | 26.36 | 419.79 | 26.22 | 422.49 | 26.39 | +2.7 | +104.65 | 0 | 0 |
| 2025/06/13 | 16.25 | +0.05 | +0.31 | 1,197 | 1,957 | 456 | 38.1 | 746.05 | 38.12 | 746.17 | 38.13 | +0.12 | +2.52 | 1 | 0.08 |
| 2025/06/12 | 16.2 | -0.15 | -0.92 | 667 | 1,084.46 | 132 | 19.78 | 214.83 | 19.81 | 214.71 | 19.8 | -0.12 | -9.09 | 0 | 0 |
| 2025/06/11 | 16.35 | +0.05 | +0.31 | 586 | 957.91 | 138 | 23.55 | 225.19 | 23.51 | 225.82 | 23.57 | +0.63 | +45.65 | 1 | 0.17 |
| 2025/06/10 | 16.3 | +0.1 | +0.62 | 566 | 929.04 | 131 | 23.13 | 214.41 | 23.08 | 214.67 | 23.11 | +0.27 | +20.23 | 0 | 0 |
| 2025/06/09 | 16.2 | -0.1 | -0.61 | 657 | 1,065.5 | 189 | 28.78 | 306.7 | 28.78 | 306.98 | 28.81 | +0.28 | +14.55 | 0 | 0 |
| 2025/06/06 | 16.3 | -0.3 | -1.81 | 1,251 | 2,058.5 | 324 | 25.89 | 534.18 | 25.95 | 533.6 | 25.92 | -0.58 | -17.9 | 0 | 0 |
| 2025/06/05 | 16.6 | -0.35 | -2.06 | 1,164 | 1,942.03 | 203 | 17.44 | 339.3 | 17.47 | 340.51 | 17.53 | +1.22 | +59.85 | 0 | 0 |
| 2025/06/04 | 16.95 | -0.15 | -0.88 | 1,210 | 2,057.98 | 375 | 30.99 | 638.25 | 31.01 | 638.34 | 31.02 | +0.09 | +2.4 | 0 | 0 |
| 2025/06/03 | 17.1 | +0.25 | +1.48 | 885 | 1,502.22 | 182 | 20.57 | 308.2 | 20.52 | 308.79 | 20.56 | +0.58 | +32.14 | 0 | 0 |
| 2025/06/02 | 16.85 | +0 | +0 | 1,371 | 2,315.09 | 470 | 34.28 | 793.76 | 34.29 | 792.91 | 34.25 | -0.85 | -18.09 | 0 | 0 |
| 2025/05/29 | 16.85 | +0.1 | +0.6 | 691 | 1,157.74 | 196 | 28.37 | 328.85 | 28.4 | 328.35 | 28.36 | -0.5 | -25.51 | 5 | 0.72 |
| 2025/05/28 | 16.75 | -0.05 | -0.3 | 913 | 1,535.8 | 263 | 28.79 | 443.54 | 28.88 | 443.23 | 28.86 | -0.3 | -11.6 | 1 | 0.11 |
| 2025/05/27 | 16.8 | -0.15 | -0.88 | 1,141 | 1,934.02 | 387 | 33.92 | 656.49 | 33.94 | 656.45 | 33.94 | -0.04 | -1.16 | 0 | 0 |
| 2025/05/26 | 16.95 | -0.3 | -1.74 | 1,147 | 1,966.69 | 314 | 27.39 | 541.6 | 27.54 | 538.48 | 27.38 | -3.12 | -99.36 | 0 | 0 |
| 2025/05/23 | 17.25 | -0.45 | -2.54 | 1,709 | 2,992.87 | 606 | 35.46 | 1,066.53 | 35.64 | 1,064.14 | 35.56 | -2.38 | -39.36 | 4 | 0.23 |
| 2025/05/22 | 17.7 | +0.1 | +0.57 | 2,289 | 4,004.97 | 1,100 | 48.06 | 1,916.01 | 47.84 | 1,935.5 | 48.33 | +19.49 | +177.18 | 3 | 0.13 |
| 2025/05/21 | 17.6 | -0.1 | -0.56 | 1,713 | 3,021.26 | 662 | 38.64 | 1,168.08 | 38.66 | 1,168.2 | 38.67 | +0.12 | +1.89 | 0 | 0 |
| 2025/05/20 | 17.7 | -0.15 | -0.84 | 2,196 | 3,922.67 | 895 | 40.75 | 1,599.69 | 40.78 | 1,600.08 | 40.79 | +0.39 | +4.36 | 2 | 0.09 |
| 2025/05/19 | 17.85 | -0.4 | -2.19 | 5,953 | 10,893.26 | 2,591 | 43.53 | 4,747.74 | 43.58 | 4,736.83 | 43.48 | -10.91 | -42.11 | 86 | 1.44 |
| 2025/05/16 | 18.25 | +0.95 | +5.49 | 7,329 | 13,247.77 | 3,237 | 44.17 | 5,820.36 | 43.93 | 5,880.42 | 44.39 | +60.05 | +185.53 | 268 | 3.66 |
| 2025/05/15 | 17.3 | -0.1 | -0.57 | 3,292 | 5,770.46 | 1,451 | 44.08 | 2,549.32 | 44.18 | 2,546.03 | 44.12 | -3.29 | -22.67 | 4 | 0.12 |
| 2025/05/14 | 17.4 | +0.15 | +0.87 | 3,441 | 6,023.8 | 1,280 | 37.19 | 2,242.2 | 37.22 | 2,238.93 | 37.17 | -3.26 | -25.47 | 62 | 1.8 |
| 2025/05/13 | 17.25 | +0.45 | +2.68 | 3,925 | 6,810.59 | 1,967 | 50.12 | 3,415.83 | 50.15 | 3,416.14 | 50.16 | +0.31 | +1.58 | 1 | 0.03 |
| 2025/05/12 | 16.8 | +0.45 | +2.75 | 1,967 | 3,320.38 | 783 | 39.8 | 1,320.64 | 39.77 | 1,323.43 | 39.86 | +2.79 | +35.7 | 0 | 0 |
| 2025/05/09 | 16.35 | +0.15 | +0.93 | 946 | 1,543.03 | 290 | 30.66 | 472.94 | 30.65 | 472.92 | 30.65 | -0.03 | -0.86 | 0 | 0 |
| 2025/05/08 | 16.2 | -0.05 | -0.31 | 1,026 | 1,673.02 | 391 | 38.12 | 638.85 | 38.19 | 637.7 | 38.12 | -1.15 | -29.41 | 0 | 0 |
| 2025/05/07 | 16.25 | -0.35 | -2.11 | 1,222 | 1,994.35 | 200 | 16.36 | 327.54 | 16.42 | 327.77 | 16.43 | +0.23 | +11.75 | 0 | 0 |
| 2025/05/06 | 16.6 | +0.25 | +1.53 | 1,454 | 2,400.95 | 683 | 46.96 | 1,127.39 | 46.96 | 1,127.52 | 46.96 | +0.13 | +1.9 | 0 | 0 |
| 2025/05/05 | 16.35 | -0.7 | -4.11 | 2,780 | 4,622.61 | 1,237 | 44.5 | 2,060.62 | 44.58 | 2,060.38 | 44.57 | -0.25 | -2.02 | 5 | 0.18 |
| 2025/05/02 | 17.05 | +0.9 | +5.57 | 8,480 | 14,697.1 | 4,992 | 58.87 | 8,651.08 | 58.86 | 8,687.12 | 59.11 | +36.04 | +72.2 | 17 | 0.2 |
| 2025/04/30 | 16.15 | -0.45 | -2.71 | 1,238 | 2,019.86 | 350 | 28.27 | 572.5 | 28.34 | 573.48 | 28.39 | +0.98 | +28 | 0 | 0 |
| 2025/04/29 | 16.6 | +0.05 | +0.3 | 1,226 | 2,041.42 | 403 | 32.86 | 670.97 | 32.87 | 671.12 | 32.88 | +0.15 | +3.85 | 58 | 4.73 |
| 2025/04/28 | 16.55 | +0.3 | +1.85 | 1,573 | 2,601.3 | 318 | 20.22 | 524.28 | 20.15 | 526.59 | 20.24 | +2.31 | +72.64 | 355 | 22.57 |
| 2025/04/25 | 16.25 | +0.1 | +0.62 | 1,096 | 1,790.97 | 273 | 24.9 | 448.57 | 25.05 | 444.49 | 24.82 | -4.08 | -149.63 | 30 | 2.74 |
| 2025/04/24 | 16.15 | +0.1 | +0.62 | 1,390 | 2,255.58 | 318 | 22.88 | 517.12 | 22.93 | 515.55 | 22.86 | -1.57 | -49.37 | 20 | 1.44 |
| 2025/04/23 | 16.05 | +0.6 | +3.88 | 1,384 | 2,217.53 | 376 | 27.16 | 601.13 | 27.11 | 603.12 | 27.2 | +1.99 | +52.79 | 0 | 0 |
| 2025/04/22 | 15.45 | -0.55 | -3.44 | 1,775 | 2,781.74 | 344 | 19.38 | 542.58 | 19.5 | 539.84 | 19.41 | -2.73 | -79.51 | 0 | 0 |
| 2025/04/21 | 16 | -0.75 | -4.48 | 2,263 | 3,706.26 | 717 | 31.68 | 1,187.32 | 32.04 | 1,170.97 | 31.59 | -16.34 | -227.96 | 0 | 0 |
| 2025/04/18 | 16.75 | +0.45 | +2.76 | 3,865 | 6,522.96 | 1,970 | 50.98 | 3,323.34 | 50.95 | 3,327.6 | 51.01 | +4.26 | +21.65 | 0 | 0 |
| 2025/04/17 | 16.3 | -0.1 | -0.61 | 1,980 | 3,209.06 | 779 | 39.35 | 1,259.55 | 39.25 | 1,268.49 | 39.53 | +8.95 | +114.83 | 2 | 0.1 |
| 2025/04/16 | 16.4 | -0.45 | -2.67 | 2,223 | 3,658.64 | 589 | 26.5 | 969.56 | 26.5 | 972.74 | 26.59 | +3.18 | +53.99 | 3 | 0.13 |
| 2025/04/15 | 16.85 | +0 | +0 | 3,267 | 5,527.89 | 1,368 | 41.87 | 2,316.78 | 41.91 | 2,318.99 | 41.95 | +2.21 | +16.12 | 8 | 0.24 |
| 2025/04/14 | 16.85 | +1 | +6.31 | 8,742 | 14,876.64 | 5,034 | 57.59 | 8,596.25 | 57.78 | 8,595.16 | 57.78 | -1.08 | -2.16 | 10 | 0.11 |
| 2025/04/11 | 15.85 | +0.85 | +5.67 | 9,003 | 14,062.95 | 4,405 | 48.93 | 6,856.73 | 48.76 | 6,903.69 | 49.09 | +46.96 | +106.61 | 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 |
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。
