6757
67.5
TWD+0.00 (0.00%)
2025.11.19收盤
台灣虎航－現股當沖
台灣虎航最新現股當沖狀況
整理台灣虎航最新(2025/11/18) 當沖狀況。整體成交張數為238張，佔整體市場成交張數的22.68%。當日現股當沖之總損益為+5.5萬元、每張平均損益則為+231元。
開盤價
67.5
收盤價
67.5
當日範圍
66.7 - 67.7
成交張數
679
開盤價(昨)
67.2
收盤價(昨)
67.5
昨日範圍
66.4 - 67.5
成交張數(昨)
1,049
成交金額
4557.63萬
成交金額(昨)
7025.65萬
52週範圍
66.4 - 108
發行股數
5億
市值
310億
現股當沖－歷史逐日資訊
開盤價
67.5
收盤價
67.5
成交張數
679
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(%) | ||||||
| 2025/11/18 | 67.5 | +0.5 | -1.6 | 1,049 | 7,027.76 | 238 | 22.68 | 1,593.66 | 22.68 | 1,599.16 | 22.75 | +5.5 | +231.09 | 0 | 0 |
| 2025/11/17 | 67 | -1.6 | -2.33 | 1,221 | 8,239.12 | 370 | 30.31 | 2,500.07 | 30.34 | 2,505.21 | 30.41 | +5.14 | +138.92 | 0 | 0 |
| 2025/11/14 | 68.6 | -0.1 | -0.15 | 1,214 | 8,348.49 | 358 | 29.49 | 2,462.75 | 29.5 | 2,461 | 29.48 | -1.75 | -48.88 | 0 | 0 |
| 2025/11/13 | 68.7 | -0.5 | -0.72 | 784 | 5,411.59 | 240 | 30.6 | 1,658.07 | 30.64 | 1,657.25 | 30.62 | -0.82 | -34.17 | 0 | 0 |
| 2025/11/12 | 69.2 | +0.7 | +1.02 | 918 | 6,323.6 | 120 | 13.08 | 825.06 | 13.05 | 827.67 | 13.09 | +2.61 | +217.5 | 2 | 0.22 |
| 2025/11/11 | 68.5 | +0.8 | +1.18 | 1,143 | 7,862.56 | 197 | 17.23 | 1,354.15 | 17.22 | 1,354.05 | 17.22 | -0.1 | -5.08 | 0 | 0 |
| 2025/11/10 | 67.7 | -0.5 | -0.73 | 629 | 4,233.09 | 147 | 23.39 | 989.78 | 23.38 | 991.84 | 23.43 | +2.06 | +140.14 | 0 | 0 |
| 2025/11/07 | 68.2 | -1 | -1.45 | 752 | 5,118.85 | 111 | 14.77 | 757.17 | 14.79 | 757.06 | 14.79 | -0.11 | -9.91 | 0 | 0 |
| 2025/11/06 | 69.2 | +0.7 | +1.02 | 1,015 | 7,012.77 | 278 | 27.38 | 1,919.87 | 27.38 | 1,921.07 | 27.39 | +1.2 | +43.17 | 0 | 0 |
| 2025/11/05 | 68.5 | +1.4 | +2.09 | 1,292 | 8,714.23 | 312 | 24.15 | 2,092.23 | 24.01 | 2,109.47 | 24.21 | +17.24 | +552.56 | 0 | 0 |
| 2025/11/04 | 67.1 | -0.8 | -1.18 | 1,903 | 12,821.9 | 560 | 29.43 | 3,783.55 | 29.51 | 3,791.55 | 29.57 | +8 | +142.86 | 0 | 0 |
| 2025/11/03 | 67.9 | +0.1 | +0.15 | 996 | 6,804.33 | 236 | 23.7 | 1,612.49 | 23.7 | 1,615.89 | 23.75 | +3.4 | +144.07 | 0 | 0 |
| 2025/10/31 | 67.8 | +0 | +0 | 1,548 | 10,526.78 | 415 | 26.81 | 2,821.33 | 26.8 | 2,823.7 | 26.82 | +2.37 | +57.11 | 2 | 0.13 |
| 2025/10/30 | 67.8 | +1.4 | +2.11 | 2,466 | 16,635.1 | 540 | 21.9 | 3,629.43 | 21.82 | 3,652.36 | 21.96 | +22.93 | +424.63 | 1 | 0.04 |
| 2025/10/29 | 66.4 | -2 | -2.92 | 5,359 | 35,819.25 | 930 | 17.36 | 6,235.51 | 17.41 | 6,229.51 | 17.39 | -6 | -64.52 | 1 | 0.02 |
| 2025/10/28 | 68.4 | -1.6 | -2.29 | 2,819 | 19,362.26 | 346 | 12.27 | 2,379.55 | 12.29 | 2,382.63 | 12.31 | +3.08 | +89.02 | 0 | 0 |
| 2025/10/27 | 70 | -1 | -1.41 | 2,155 | 15,112.9 | 216 | 10.02 | 1,517.53 | 10.04 | 1,517.51 | 10.04 | -0.02 | -0.93 | 0 | 0 |
| 2025/10/23 | 71 | +0.1 | +0.14 | 1,010 | 7,161.38 | 202 | 20 | 1,430.05 | 19.97 | 1,430.28 | 19.97 | +0.23 | +11.39 | 0 | 0 |
| 2025/10/22 | 70.9 | +0.3 | +0.42 | 1,467 | 10,357.62 | 218 | 14.86 | 1,538.61 | 14.85 | 1,541.74 | 14.89 | +3.13 | +143.58 | 1 | 0.07 |
| 2025/10/21 | 70.6 | -1.4 | -1.94 | 2,972 | 20,989.95 | 550 | 18.5 | 3,882.66 | 18.5 | 3,889.82 | 18.53 | +7.16 | +130.18 | 0 | 0 |
| 2025/10/20 | 72 | -2.8 | -3.74 | 5,099 | 37,112.07 | 493 | 9.67 | 3,591.24 | 9.68 | 3,595.5 | 9.69 | +4.26 | +86.41 | 0 | 0 |
| 2025/10/17 | 74.8 | -0.9 | -1.19 | 1,511 | 11,360.16 | 288 | 19.06 | 2,168.14 | 19.09 | 2,165.21 | 19.06 | -2.93 | -101.74 | 0 | 0 |
| 2025/10/16 | 75.7 | -0.8 | -1.05 | 1,984 | 15,086.24 | 781 | 39.36 | 5,955.15 | 39.47 | 5,932.68 | 39.33 | -22.47 | -287.71 | 0 | 0 |
| 2025/10/15 | 76.5 | +1.1 | +1.46 | 3,846 | 29,237.42 | 363 | 9.44 | 2,725.03 | 9.32 | 2,756.72 | 9.43 | +31.69 | +873 | 0 | 0 |
| 2025/10/14 | 75.4 | +0.1 | +0.13 | 3,413 | 26,150.53 | 885 | 25.93 | 6,752.53 | 25.82 | 6,784.59 | 25.94 | +32.06 | +362.26 | 0 | 0 |
| 2025/10/13 | 75.3 | -1.2 | -1.57 | 2,483 | 18,766.22 | 474 | 19.09 | 3,584.58 | 19.1 | 3,587.84 | 19.12 | +3.26 | +68.78 | 0 | 0 |
| 2025/10/09 | 76.5 | +0.9 | +1.19 | 1,519 | 11,454.11 | 336 | 22.13 | 2,539.82 | 22.17 | 2,533.16 | 22.12 | -6.66 | -198.21 | 0 | 0 |
| 2025/10/08 | 75.6 | +0.9 | +1.2 | 1,832 | 13,846.23 | 472 | 25.76 | 3,561.39 | 25.72 | 3,571.66 | 25.8 | +10.27 | +217.58 | 0 | 0 |
| 2025/10/07 | 74.7 | -0.1 | -0.13 | 1,539 | 11,472.3 | 106 | 6.89 | 790.71 | 6.89 | 792.03 | 6.9 | +1.32 | +124.53 | 0 | 0 |
| 2025/10/03 | 74.8 | -0.4 | -0.53 | 1,166 | 8,723.49 | 145 | 12.44 | 1,085.85 | 12.45 | 1,086.4 | 12.45 | +0.55 | +37.93 | 0 | 0 |
| 2025/10/02 | 75.2 | -0.6 | -0.79 | 1,117 | 8,427.68 | 175 | 15.67 | 1,321.34 | 15.68 | 1,321.18 | 15.68 | -0.16 | -9.14 | 0 | 0 |
| 2025/10/01 | 75.8 | -1.2 | -1.56 | 1,563 | 11,899.06 | 204 | 13.05 | 1,557.04 | 13.09 | 1,555.13 | 13.07 | -1.91 | -93.63 | 0 | 0 |
| 2025/09/30 | 77 | -0.6 | -0.77 | 1,313 | 10,101.22 | 144 | 10.97 | 1,110.05 | 10.99 | 1,109.76 | 10.99 | -0.29 | -20.14 | 0 | 0 |
| 2025/09/26 | 77.6 | -1.3 | -1.65 | 1,683 | 13,099.35 | 386 | 22.94 | 3,006.85 | 22.95 | 3,006.69 | 22.95 | -0.16 | -4.15 | 0 | 0 |
| 2025/09/25 | 78.9 | +2.2 | +2.87 | 2,826 | 22,129.76 | 617 | 21.83 | 4,808.91 | 21.73 | 4,830.53 | 21.83 | +21.62 | +350.41 | 0 | 0 |
| 2025/09/24 | 76.7 | +0.9 | +1.19 | 3,638 | 27,659.97 | 1,069 | 29.38 | 8,057.52 | 29.13 | 8,151.53 | 29.47 | +94.01 | +879.42 | 0 | 0 |
| 2025/09/23 | 75.8 | -1.7 | -2.19 | 3,567 | 27,184.3 | 607 | 17.02 | 4,627.77 | 17.02 | 4,639.5 | 17.07 | +11.73 | +193.25 | 0 | 0 |
| 2025/09/22 | 77.5 | -1 | -1.27 | 2,461 | 19,125.45 | 341 | 13.86 | 2,648.88 | 13.85 | 2,651.17 | 13.86 | +2.29 | +67.16 | 0 | 0 |
| 2025/09/19 | 78.5 | -2 | -2.48 | 4,447 | 35,088.45 | 158 | 3.55 | 1,251.2 | 3.57 | 1,242 | 3.54 | -9.2 | -582.28 | 6 | 0.13 |
| 2025/09/18 | 80.5 | -7.2 | -1.41 | 6,943 | 55,996.22 | 630 | 9.07 | 5,089.22 | 9.09 | 5,070.68 | 9.06 | -18.54 | -294.29 | 47 | 0.68 |
| 2025/09/17 | 87.7 | +0.4 | +0.46 | 5,391 | 47,261.22 | 950 | 17.62 | 8,341.06 | 17.65 | 8,321.61 | 17.61 | -19.45 | -204.74 | 0 | 0 |
| 2025/09/16 | 87.3 | +0.1 | +0.11 | 2,237 | 19,533.34 | 134 | 5.99 | 1,170.51 | 5.99 | 1,170.23 | 5.99 | -0.28 | -20.9 | 0 | 0 |
| 2025/09/15 | 87.2 | +0.2 | +0.23 | 2,260 | 19,758.88 | 176 | 7.79 | 1,540.39 | 7.8 | 1,538.35 | 7.79 | -2.04 | -115.91 | 0 | 0 |
| 2025/09/12 | 87 | +0.9 | +1.05 | 1,732 | 15,002.08 | 158 | 9.12 | 1,366.05 | 9.11 | 1,367.07 | 9.11 | +1.02 | +64.56 | 0 | 0 |
| 2025/09/11 | 86.1 | -1 | -1.15 | 2,861 | 24,734.74 | 318 | 11.12 | 2,752.56 | 11.13 | 2,754.21 | 11.13 | +1.65 | +51.89 | 0 | 0 |
| 2025/09/10 | 87.1 | -0.2 | -0.23 | 3,082 | 26,823.91 | 918 | 29.79 | 7,989.81 | 29.79 | 8,006.29 | 29.85 | +16.48 | +179.52 | 2 | 0.06 |
| 2025/09/09 | 87.3 | -0.6 | -0.68 | 2,483 | 21,700.59 | 239 | 9.62 | 2,089.51 | 9.63 | 2,092.14 | 9.64 | +2.63 | +110.04 | 0 | 0 |
| 2025/09/08 | 87.9 | +1.3 | +1.5 | 4,224 | 37,053.09 | 670 | 15.86 | 5,869.59 | 15.84 | 5,875.6 | 15.86 | +6.01 | +89.7 | 2 | 0.05 |
| 2025/09/05 | 86.6 | +0.8 | +0.93 | 3,055 | 26,320.88 | 636 | 20.82 | 5,481.8 | 20.83 | 5,485.2 | 20.84 | +3.4 | +53.46 | 1 | 0.03 |
| 2025/09/04 | 85.8 | +1 | +1.18 | 3,031 | 25,989.45 | 765 | 25.24 | 6,560.23 | 25.24 | 6,564.09 | 25.26 | +3.86 | +50.46 | 0 | 0 |
| 2025/09/03 | 84.8 | +1.6 | +1.92 | 1,576 | 13,253.76 | 170 | 10.79 | 1,426.61 | 10.76 | 1,428.06 | 10.77 | +1.45 | +85.29 | 0 | 0 |
| 2025/09/02 | 83.2 | +0.7 | +0.85 | 911 | 7,554.25 | 228 | 25.04 | 1,891.5 | 25.04 | 1,891.41 | 25.04 | -0.09 | -3.95 | 0 | 0 |
| 2025/09/01 | 82.5 | -1 | -1.2 | 1,463 | 12,119.68 | 221 | 15.11 | 1,833.35 | 15.13 | 1,837.59 | 15.16 | +4.24 | +191.86 | 0 | 0 |
| 2025/08/29 | 83.5 | +0.9 | +1.09 | 1,706 | 14,162.7 | 399 | 23.39 | 3,305.65 | 23.34 | 3,318.45 | 23.43 | +12.8 | +320.8 | 1 | 0.06 |
| 2025/08/28 | 82.6 | +0.2 | +0.24 | 1,234 | 10,180.67 | 218 | 17.67 | 1,795.69 | 17.64 | 1,800.88 | 17.69 | +5.19 | +238.07 | 0 | 0 |
| 2025/08/27 | 82.4 | -0.4 | -0.48 | 1,505 | 12,421.17 | 141 | 9.37 | 1,164.41 | 9.37 | 1,165.27 | 9.38 | +0.86 | +60.99 | 0 | 0 |
| 2025/08/26 | 82.8 | -0.4 | -0.48 | 1,291 | 10,735.92 | 185 | 14.33 | 1,537.8 | 14.32 | 1,541.59 | 14.36 | +3.79 | +204.86 | 0 | 0 |
| 2025/08/25 | 83.2 | +0.3 | +0.36 | 952 | 7,916.86 | 129 | 13.56 | 1,071.2 | 13.53 | 1,074.7 | 13.57 | +3.5 | +271.32 | 0 | 0 |
| 2025/08/22 | 82.9 | -0.9 | -1.07 | 1,337 | 11,112.43 | 98 | 7.33 | 816.01 | 7.34 | 813.78 | 7.32 | -2.23 | -227.55 | 0 | 0 |
| 2025/08/21 | 83.8 | -0.1 | -0.12 | 1,131 | 9,445.05 | 163 | 14.42 | 1,361.85 | 14.42 | 1,363.57 | 14.44 | +1.72 | +105.52 | 0 | 0 |
| 2025/08/20 | 83.9 | -0.1 | -0.12 | 1,808 | 15,058.34 | 293 | 16.21 | 2,440.35 | 16.21 | 2,450.21 | 16.27 | +9.86 | +336.52 | 2 | 0.11 |
| 2025/08/19 | 84 | -1 | -1.18 | 1,173 | 9,880.91 | 67 | 5.71 | 564.56 | 5.71 | 564.91 | 5.72 | +0.35 | +52.24 | 0 | 0 |
| 2025/08/18 | 85 | +0.5 | +0.59 | 769 | 6,503.92 | 83 | 10.8 | 701.88 | 10.79 | 703.26 | 10.81 | +1.38 | +166.27 | 0 | 0 |
| 2025/08/15 | 84.5 | -0.1 | -0.12 | 868 | 7,328.13 | 123 | 14.16 | 1,038.84 | 14.18 | 1,038.23 | 14.17 | -0.61 | -49.59 | 0 | 0 |
| 2025/08/14 | 84.6 | +0.5 | +0.59 | 1,324 | 11,234.88 | 246 | 18.58 | 2,084.64 | 18.56 | 2,088.46 | 18.59 | +3.82 | +155.28 | 0 | 0 |
| 2025/08/13 | 84.1 | +0 | +0 | 1,297 | 10,907.11 | 145 | 11.18 | 1,220.48 | 11.19 | 1,219.96 | 11.18 | -0.52 | -35.86 | 0 | 0 |
| 2025/08/12 | 84.1 | -0.9 | -1.06 | 1,911 | 16,133.75 | 138 | 7.22 | 1,166.25 | 7.23 | 1,165.34 | 7.22 | -0.91 | -65.94 | 0 | 0 |
| 2025/08/11 | 85 | +0.1 | +0.12 | 1,093 | 9,290.37 | 65 | 5.95 | 552.55 | 5.95 | 552.54 | 5.95 | -0.01 | -1.54 | 0 | 0 |
| 2025/08/08 | 84.9 | +0 | +0 | 1,103 | 9,362.02 | 81 | 7.34 | 687.52 | 7.34 | 687.81 | 7.35 | +0.29 | +35.8 | 0 | 0 |
| 2025/08/07 | 84.9 | -0.4 | -0.47 | 1,444 | 12,281.7 | 239 | 16.55 | 2,034.87 | 16.57 | 2,033.56 | 16.56 | -1.31 | -54.81 | 0 | 0 |
| 2025/08/06 | 85.3 | -0.5 | -0.58 | 1,580 | 13,526.6 | 193 | 12.21 | 1,652.69 | 12.22 | 1,651.58 | 12.21 | -1.11 | -57.51 | 0 | 0 |
| 2025/08/05 | 85.8 | +0.1 | +0.12 | 1,044 | 8,936.26 | 123 | 11.78 | 1,052.38 | 11.78 | 1,054.12 | 11.8 | +1.74 | +141.46 | 0 | 0 |
| 2025/08/04 | 85.7 | +0.3 | +0.35 | 1,318 | 11,225.49 | 345 | 26.18 | 2,931.12 | 26.11 | 2,940.12 | 26.19 | +9 | +260.87 | 1 | 0.08 |
| 2025/08/01 | 85.4 | +0.8 | +0.95 | 1,377 | 11,717.2 | 275 | 19.98 | 2,334.03 | 19.92 | 2,341.07 | 19.98 | +7.04 | +256 | 0 | 0 |
| 2025/07/31 | 84.6 | -1 | -1.17 | 1,618 | 13,735.11 | 161 | 9.95 | 1,366.74 | 9.95 | 1,366.61 | 9.95 | -0.13 | -8.07 | 0 | 0 |
| 2025/07/30 | 85.6 | -0.5 | -0.58 | 757 | 6,491.4 | 95 | 12.54 | 814.91 | 12.55 | 814.56 | 12.55 | -0.35 | -36.84 | 0 | 0 |
| 2025/07/29 | 86.1 | -0.4 | -0.46 | 1,806 | 15,469.57 | 303 | 16.78 | 2,595.54 | 16.78 | 2,602.6 | 16.82 | +7.06 | +233 | 0 | 0 |
| 2025/07/28 | 86.5 | -0.2 | -0.23 | 2,184 | 18,796.55 | 287 | 13.14 | 2,469.58 | 13.14 | 2,477.41 | 13.18 | +7.83 | +272.82 | 0 | 0 |
| 2025/07/25 | 86.7 | -0.8 | -0.91 | 2,232 | 19,434.85 | 507 | 22.72 | 4,423.71 | 22.76 | 4,414.89 | 22.72 | -8.82 | -173.96 | 0 | 0 |
| 2025/07/24 | 87.5 | -0.5 | -0.57 | 1,370 | 12,020.26 | 293 | 21.38 | 2,573.09 | 21.41 | 2,567.34 | 21.36 | -5.75 | -196.25 | 0 | 0 |
| 2025/07/23 | 88 | -0.3 | -0.34 | 1,596 | 13,993.3 | 264 | 16.55 | 2,315.93 | 16.55 | 2,317.62 | 16.56 | +1.69 | +64.02 | 0 | 0 |
| 2025/07/22 | 88.3 | -0.2 | -0.23 | 3,370 | 29,505.65 | 648 | 19.23 | 5,662.34 | 19.19 | 5,693.47 | 19.3 | +31.13 | +480.4 | 0 | 0 |
| 2025/07/21 | 88.5 | +0.5 | +0.57 | 2,027 | 17,866.14 | 185 | 9.12 | 1,627.33 | 9.11 | 1,631.38 | 9.13 | +4.05 | +218.92 | 0 | 0 |
| 2025/07/18 | 88 | +0 | +0 | 2,912 | 25,556.17 | 565 | 19.4 | 4,959.85 | 19.41 | 4,964.73 | 19.43 | +4.88 | +86.37 | 0 | 0 |
| 2025/07/17 | 88 | +1.1 | +1.27 | 4,067 | 35,743.74 | 1,047 | 25.74 | 9,200.16 | 25.74 | 9,207.08 | 25.76 | +6.92 | +66.09 | 0 | 0 |
| 2025/07/16 | 86.9 | +0.6 | +0.7 | 2,643 | 22,908.98 | 393 | 14.87 | 3,398.21 | 14.83 | 3,403.2 | 14.86 | +4.99 | +126.97 | 7 | 0.26 |
| 2025/07/15 | 86.3 | +0.6 | +0.7 | 1,822 | 15,677.43 | 609 | 33.43 | 5,232.69 | 33.38 | 5,233.32 | 33.38 | +0.63 | +10.34 | 0 | 0 |
| 2025/07/14 | 85.7 | -0.9 | -1.04 | 1,502 | 12,931.02 | 295 | 19.64 | 2,546.43 | 19.69 | 2,542.72 | 19.66 | -3.71 | -125.76 | 2 | 0.13 |
| 2025/07/11 | 86.6 | +0.4 | +0.46 | 2,236 | 19,398.52 | 443 | 19.81 | 3,830.01 | 19.74 | 3,838.95 | 19.79 | +8.94 | +201.81 | 10 | 0.45 |
| 2025/07/10 | 86.2 | -0.5 | -0.58 | 2,257 | 19,429.68 | 532 | 23.58 | 4,587.94 | 23.61 | 4,587.98 | 23.61 | +0.04 | +0.75 | 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。
