6757
92.6
TWD-2.80 (-2.94%)
2025.06.05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(2025/06/05) 當沖狀況。整體成交張數為2,381張，佔整體市場成交張數的26.39%。當日現股當沖之總損益為-26.06萬元、每張平均損益則為-109元。
開盤價
95.5
收盤價
92.6
當日範圍
92.6 - 96.5
成交張數
9,023
開盤價(昨)
94.2
收盤價(昨)
95.4
昨日範圍
93.6 - 95.8
成交張數(昨)
6,385
成交金額
8.48億
成交金額(昨)
6.07億
52週範圍
48.1 - 108
發行股數
5億
市值
426億
現股當沖－歷史逐日資訊
開盤價
95.5
收盤價
92.6
成交張數
9,023
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(%) | ||||||
| 2025/06/05 | 92.6 | -2.8 | -2.94 | 9,023 | 84,779.83 | 2,381 | 26.39 | 22,514.72 | 26.56 | 22,488.66 | 26.53 | -26.06 | -109.45 | 6 | 0.07 |
| 2025/06/04 | 95.4 | +1.7 | +1.81 | 6,385 | 60,655.52 | 2,313 | 36.22 | 21,930.47 | 36.16 | 21,980.99 | 36.24 | +50.52 | +218.42 | 1 | 0.02 |
| 2025/06/03 | 93.7 | -1.5 | -1.58 | 8,787 | 82,307.02 | 2,669 | 30.37 | 25,087.38 | 30.48 | 25,044.87 | 30.43 | -42.51 | -159.27 | 3 | 0.03 |
| 2025/06/02 | 95.2 | -1 | -1.04 | 11,877 | 113,742.71 | 5,468 | 46.04 | 52,378.34 | 46.05 | 52,382.43 | 46.05 | +4.09 | +7.48 | 3 | 0.03 |
| 2025/05/29 | 96.2 | +3.7 | +4 | 16,578 | 158,184.8 | 5,741 | 34.63 | 54,635.26 | 34.54 | 54,839.17 | 34.67 | +203.91 | +355.18 | 11 | 0.07 |
| 2025/05/28 | 92.5 | +0.5 | +0.54 | 2,643 | 24,436.72 | 1,063 | 40.22 | 9,827.22 | 40.21 | 9,829.8 | 40.23 | +2.58 | +24.27 | 0 | 0 |
| 2025/05/27 | 92 | -0.9 | -0.97 | 3,812 | 35,139.83 | 1,334 | 34.99 | 12,301.33 | 35.01 | 12,316.51 | 35.05 | +15.18 | +113.79 | 0 | 0 |
| 2025/05/26 | 92.9 | -0.7 | -0.75 | 3,332 | 31,152.88 | 1,200 | 36.01 | 11,226.96 | 36.04 | 11,242.51 | 36.09 | +15.55 | +129.58 | 3 | 0.09 |
| 2025/05/23 | 93.6 | -0.4 | -0.43 | 3,808 | 35,726.29 | 1,627 | 42.73 | 15,271.66 | 42.75 | 15,279.93 | 42.77 | +8.27 | +50.83 | 1 | 0.03 |
| 2025/05/22 | 94 | -0.4 | -0.42 | 8,694 | 82,022.45 | 4,368 | 50.24 | 41,285.75 | 50.33 | 41,311.21 | 50.37 | +25.46 | +58.29 | 4 | 0.05 |
| 2025/05/21 | 94.4 | +0.1 | +0.11 | 3,414 | 32,278.2 | 1,425 | 41.74 | 13,478.18 | 41.76 | 13,481.55 | 41.77 | +3.37 | +23.65 | 7 | 0.21 |
| 2025/05/20 | 94.3 | -0.5 | -0.53 | 3,719 | 35,253.25 | 1,358 | 36.51 | 12,871.54 | 36.51 | 12,881.46 | 36.54 | +9.92 | +73.05 | 10 | 0.27 |
| 2025/05/19 | 94.8 | -0.2 | -0.21 | 7,357 | 70,524.54 | 3,889 | 52.86 | 37,247.65 | 52.82 | 37,293.07 | 52.88 | +45.42 | +116.79 | 11 | 0.15 |
| 2025/05/16 | 95 | -0.9 | -0.94 | 11,561 | 111,367.58 | 5,405 | 46.75 | 52,093.31 | 46.78 | 52,104.65 | 46.79 | +11.34 | +20.98 | 25 | 0.22 |
| 2025/05/15 | 95.9 | +1.9 | +2.02 | 9,681 | 92,497.69 | 5,366 | 55.43 | 51,247.81 | 55.4 | 51,273.62 | 55.43 | +25.81 | +48.1 | 7 | 0.07 |
| 2025/05/14 | 94 | -2 | -2.08 | 13,486 | 128,070.13 | 6,232 | 46.21 | 59,294.61 | 46.3 | 59,382.92 | 46.37 | +88.31 | +141.7 | 15 | 0.11 |
| 2025/05/13 | 96 | -3.7 | -3.71 | 19,193 | 187,428.51 | 10,122 | 52.74 | 99,044.58 | 52.84 | 98,958.72 | 52.8 | -85.86 | -84.83 | 16 | 0.08 |
| 2025/05/12 | 99.7 | -8.3 | -7.69 | 38,360 | 392,434 | 21,192 | 55.25 | 217,941.34 | 55.54 | 217,802.16 | 55.5 | -139.18 | -65.68 | 30 | 0.08 |
| 2025/05/09 | 108 | +9.6 | +9.76 | 28,792 | 297,488.64 | 15,751 | 54.71 | 160,781.25 | 54.05 | 161,994.79 | 54.45 | +1,213.54 | +770.45 | 100 | 0.35 |
| 2025/05/08 | 98.4 | +2.3 | +2.39 | 26,124 | 257,528.78 | 18,509 | 70.85 | 182,361.3 | 70.81 | 182,571.16 | 70.89 | +209.86 | +113.38 | 53 | 0.2 |
| 2025/05/07 | 96.1 | -7.4 | -7.15 | 33,110 | 328,226.29 | 19,304 | 58.3 | 191,097.12 | 58.22 | 191,464.7 | 58.33 | +367.58 | +190.42 | 25 | 0.08 |
| 2025/05/06 | 103.5 | +9.1 | +9.64 | 43,335 | 434,820.6 | 27,027 | 62.37 | 269,279.89 | 61.93 | 271,141.56 | 62.36 | +1,861.67 | +688.82 | 64 | 0.15 |
| 2025/05/05 | 94.4 | +8.5 | +9.9 | 16,803 | 157,915.01 | 5,568 | 33.14 | 52,200.59 | 33.06 | 52,401.06 | 33.18 | +200.47 | +360.04 | 1 | 0.01 |
| 2025/05/02 | 85.9 | +3.4 | +4.12 | 5,470 | 46,611.97 | 1,124 | 20.55 | 9,514.71 | 20.41 | 9,548.19 | 20.48 | +33.48 | +297.86 | 2 | 0.04 |
| 2025/04/30 | 82.5 | -1.2 | -1.43 | 4,077 | 34,024.63 | 1,118 | 27.42 | 9,343.01 | 27.46 | 9,362.06 | 27.52 | +19.05 | +170.39 | 1 | 0.02 |
| 2025/04/29 | 83.7 | -1.2 | -1.41 | 4,436 | 37,433.42 | 1,134 | 25.56 | 9,590.18 | 25.62 | 9,578.94 | 25.59 | -11.24 | -99.12 | 0 | 0 |
| 2025/04/28 | 84.9 | +0.2 | +0.24 | 3,802 | 31,979.75 | 1,411 | 37.12 | 11,850.52 | 37.06 | 11,889 | 37.18 | +38.48 | +272.71 | 1 | 0.03 |
| 2025/04/25 | 84.7 | -0.1 | -0.12 | 3,012 | 25,540.13 | 1,102 | 36.58 | 9,332.85 | 36.54 | 9,353.98 | 36.62 | +21.13 | +191.74 | 0 | 0 |
| 2025/04/24 | 84.8 | +0 | +0 | 2,591 | 22,013.63 | 1,116 | 43.08 | 9,486.01 | 43.09 | 9,485.52 | 43.09 | -0.49 | -4.39 | 0 | 0 |
| 2025/04/23 | 84.8 | +1.2 | +1.44 | 3,245 | 27,379.36 | 1,768 | 54.48 | 14,920.88 | 54.5 | 14,926.38 | 54.52 | +5.5 | +31.11 | 0 | 0 |
| 2025/04/22 | 83.6 | -1.5 | -1.76 | 3,657 | 30,873.38 | 1,190 | 32.54 | 10,069.5 | 32.62 | 10,097.52 | 32.71 | +28.02 | +235.46 | 0 | 0 |
| 2025/04/21 | 85.1 | -4.4 | -4.92 | 4,252 | 36,858.9 | 1,440 | 33.87 | 12,548.96 | 34.05 | 12,525.19 | 33.98 | -23.77 | -165.07 | 14 | 0.33 |
| 2025/04/18 | 89.5 | +0 | +0 | 6,306 | 57,331.6 | 2,703 | 42.86 | 24,644.5 | 42.99 | 24,509.98 | 42.75 | -134.52 | -497.67 | 271 | 4.3 |
| 2025/04/17 | 89.5 | +4 | +4.68 | 7,930 | 70,440.31 | 2,956 | 37.27 | 26,082.8 | 37.03 | 26,392.09 | 37.47 | +309.29 | +1,046.31 | 68 | 0.86 |
| 2025/04/16 | 85.5 | +0.5 | +0.59 | 2,633 | 22,714.7 | 706 | 26.81 | 6,083.38 | 26.78 | 6,087.54 | 26.8 | +4.16 | +58.92 | 0 | 0 |
| 2025/04/15 | 85 | +0.9 | +1.07 | 2,566 | 21,752.89 | 522 | 20.34 | 4,416.58 | 20.3 | 4,427.85 | 20.36 | +11.27 | +215.9 | 0 | 0 |
| 2025/04/14 | 84.1 | -0.6 | -0.71 | 3,827 | 32,551.51 | 1,260 | 32.92 | 10,771.01 | 33.09 | 10,697.35 | 32.86 | -73.66 | -584.6 | 0 | 0 |
| 2025/04/11 | 84.7 | -1.2 | -1.4 | 9,478 | 82,078.3 | 5,806 | 61.26 | 50,265.13 | 61.24 | 50,350.04 | 61.34 | +84.91 | +146.25 | 0 | 0 |
| 2025/04/10 | 85.9 | +7.8 | +9.99 | 3,226 | 27,634.48 | 586 | 18.16 | 5,009.92 | 18.13 | 5,009.47 | 18.13 | -0.45 | -7.68 | 1 | 0.03 |
| 2025/04/09 | 78.1 | -6.9 | -8.12 | 11,168 | 91,389.16 | 5,627 | 50.38 | 46,245.12 | 50.6 | 46,375.66 | 50.75 | +130.54 | +231.99 | 13 | 0.12 |
| 2025/04/08 | 85 | +3.5 | +4.29 | 11,706 | 96,947.64 | 6,042 | 51.61 | 49,983.34 | 51.56 | 50,105 | 51.68 | +121.66 | +201.36 | 20 | 0.17 |
| 2025/04/07 | 81.5 | -9 | -9.94 | 10,384 | 85,877.12 | 4,642 | 44.7 | 38,567.55 | 44.91 | 38,650.52 | 45.01 | +82.97 | +178.74 | 11 | 0.11 |
| 2025/04/02 | 90.5 | +1.5 | +1.69 | 2,387 | 21,449.28 | 1,066 | 44.66 | 9,560.04 | 44.57 | 9,583.97 | 44.68 | +23.93 | +224.48 | 3 | 0.13 |
| 2025/04/01 | 89 | -1.5 | -1.66 | 4,874 | 43,795.16 | 2,137 | 43.85 | 19,235.81 | 43.92 | 19,233.62 | 43.92 | -2.19 | -10.25 | 2 | 0.04 |
| 2025/03/31 | 90.5 | +0.1 | +0.11 | 5,141 | 46,180.3 | 2,289 | 44.53 | 20,540.12 | 44.48 | 20,558.12 | 44.52 | +18 | +78.64 | 0 | 0 |
| 2025/03/28 | 90.4 | +0.4 | +0.44 | 3,609 | 32,409.12 | 1,682 | 46.6 | 15,106.87 | 46.61 | 15,123.48 | 46.66 | +16.61 | +98.75 | 7 | 0.19 |
| 2025/03/27 | 90 | -1 | -1.1 | 2,926 | 26,476.72 | 1,421 | 48.56 | 12,864.04 | 48.59 | 12,867.6 | 48.6 | +3.56 | +25.05 | 2 | 0.07 |
| 2025/03/26 | 91 | +1.1 | +1.22 | 6,788 | 62,079.49 | 3,614 | 53.24 | 33,018.11 | 53.19 | 33,059.36 | 53.25 | +41.25 | +114.14 | 4 | 0.06 |
| 2025/03/25 | 89.9 | -8.9 | -9.01 | 18,627 | 173,695.86 | 8,606 | 46.2 | 80,729.67 | 46.48 | 80,452.71 | 46.32 | -276.96 | -321.82 | 13 | 0.07 |
| 2025/03/24 | 98.8 | +4.2 | +4.44 | 15,308 | 149,696.85 | 7,773 | 50.78 | 75,797.43 | 50.63 | 76,076.74 | 50.82 | +279.31 | +359.33 | 29 | 0.19 |
| 2025/03/21 | 94.6 | +4.6 | +5.11 | 16,370 | 152,443.44 | 5,208 | 31.81 | 47,952.14 | 31.46 | 48,360.95 | 31.72 | +408.81 | +784.97 | 14 | 0.09 |
| 2025/03/20 | 90 | +2.7 | +3.09 | 5,342 | 47,992.67 | 675 | 12.64 | 6,019.91 | 12.54 | 6,051.73 | 12.61 | +31.82 | +471.41 | 0 | 0 |
| 2025/03/19 | 87.3 | -0.7 | -0.8 | 1,358 | 11,911.74 | 400 | 29.46 | 3,510.14 | 29.47 | 3,509.57 | 29.46 | -0.57 | -14.25 | 0 | 0 |
| 2025/03/18 | 88 | +0.7 | +0.8 | 2,799 | 24,522.73 | 653 | 23.33 | 5,702.86 | 23.26 | 5,720.79 | 23.33 | +17.93 | +274.58 | 2 | 0.07 |
| 2025/03/17 | 87.3 | -1 | -1.13 | 1,911 | 16,849.52 | 595 | 31.14 | 5,254.12 | 31.18 | 5,251.35 | 31.17 | -2.77 | -46.55 | 0 | 0 |
| 2025/03/14 | 88.3 | +0.2 | +0.23 | 1,900 | 16,820.26 | 667 | 35.1 | 5,896.8 | 35.06 | 5,904.23 | 35.1 | +7.43 | +111.39 | 2 | 0.11 |
| 2025/03/13 | 88.1 | -0.9 | -1.01 | 3,211 | 28,539.81 | 1,066 | 33.19 | 9,464.46 | 33.16 | 9,496.15 | 33.27 | +31.69 | +297.28 | 2 | 0.06 |
| 2025/03/12 | 89 | -1 | -1.11 | 4,586 | 40,891.12 | 1,515 | 33.04 | 13,542.71 | 33.12 | 13,536.24 | 33.1 | -6.47 | -42.71 | 0 | 0 |
| 2025/03/11 | 90 | -0.3 | -0.33 | 7,278 | 64,977.72 | 2,659 | 36.53 | 23,695.04 | 36.47 | 23,791.18 | 36.61 | +96.14 | +361.56 | 6 | 0.08 |
| 2025/03/10 | 90.3 | +2.6 | +2.96 | 16,291 | 146,103.43 | 5,458 | 33.5 | 48,844.76 | 33.43 | 48,930.21 | 33.49 | +85.45 | +156.56 | 9 | 0.06 |
| 2025/03/07 | 87.7 | +2.9 | +3.42 | 7,359 | 64,079.09 | 1,523 | 20.7 | 13,157.22 | 20.53 | 13,238.47 | 20.66 | +81.25 | +533.49 | 1 | 0.01 |
| 2025/03/06 | 84.8 | -1.4 | -1.62 | 3,639 | 31,163.82 | 1,276 | 35.06 | 10,941.87 | 35.11 | 10,950.22 | 35.14 | +8.35 | +65.44 | 0 | 0 |
| 2025/03/05 | 86.2 | +4 | +4.87 | 4,498 | 38,361.37 | 1,402 | 31.17 | 11,870.57 | 30.94 | 11,927.44 | 31.09 | +56.87 | +405.63 | 0 | 0 |
| 2025/03/04 | 82.2 | -0.8 | -0.96 | 3,802 | 30,849.7 | 1,587 | 41.74 | 12,871.89 | 41.72 | 12,931.07 | 41.92 | +59.18 | +372.9 | 7 | 0.18 |
| 2025/03/03 | 83 | -1.9 | -2.24 | 3,038 | 25,310.25 | 937 | 30.84 | 7,822.24 | 30.91 | 7,826.59 | 30.92 | +4.35 | +46.42 | 1 | 0.03 |
| 2025/02/27 | 84.9 | -0.3 | -0.35 | 5,057 | 43,030.61 | 1,379 | 27.27 | 11,745.63 | 27.3 | 11,745.54 | 27.3 | -0.09 | -0.65 | 0 | 0 |
| 2025/02/26 | 85.2 | -0.1 | -0.12 | 1,543 | 13,189.3 | 575 | 37.28 | 4,918.15 | 37.29 | 4,918.65 | 37.29 | +0.5 | +8.7 | 0 | 0 |
| 2025/02/25 | 85.3 | -3 | -3.4 | 4,642 | 40,143.83 | 1,240 | 26.71 | 10,790.88 | 26.88 | 10,799.04 | 26.9 | +8.16 | +65.81 | 0 | 0 |
| 2025/02/24 | 88.3 | +0.4 | +0.46 | 2,238 | 19,650.85 | 712 | 31.82 | 6,250.97 | 31.81 | 6,256.76 | 31.84 | +5.79 | +81.32 | 2 | 0.09 |
| 2025/02/21 | 87.9 | -0.8 | -0.9 | 3,681 | 32,853.28 | 1,513 | 41.11 | 13,516.62 | 41.14 | 13,470.22 | 41 | -46.4 | -306.68 | 2 | 0.05 |
| 2025/02/20 | 88.7 | -0.3 | -0.34 | 2,167 | 19,141.11 | 761 | 35.11 | 6,723.15 | 35.12 | 6,735.05 | 35.19 | +11.9 | +156.37 | 0 | 0 |
| 2025/02/19 | 89 | +0.3 | +0.34 | 3,572 | 31,654.7 | 1,597 | 44.71 | 14,144.62 | 44.68 | 14,146.95 | 44.69 | +2.33 | +14.59 | 6 | 0.17 |
| 2025/02/18 | 88.7 | +3 | +3.5 | 7,244 | 63,845.49 | 2,192 | 30.26 | 19,185.13 | 30.05 | 19,285.93 | 30.21 | +100.8 | +459.85 | 18 | 0.25 |
| 2025/02/17 | 85.7 | +1.7 | +2.02 | 3,264 | 27,819.26 | 742 | 22.73 | 6,283.64 | 22.59 | 6,312.87 | 22.69 | +29.23 | +393.94 | 0 | 0 |
| 2025/02/14 | 84 | +0.3 | +0.36 | 2,034 | 16,936.48 | 670 | 32.94 | 5,575.38 | 32.92 | 5,591.1 | 33.01 | +15.72 | +234.63 | 2 | 0.1 |
| 2025/02/13 | 83.7 | +1.5 | +1.82 | 3,744 | 31,068.59 | 1,314 | 35.1 | 10,869.84 | 34.99 | 10,916.92 | 35.14 | +47.08 | +358.3 | 5 | 0.13 |
| 2025/02/12 | 82.2 | -1.4 | -1.67 | 4,066 | 33,872.23 | 1,203 | 29.59 | 10,034.73 | 29.63 | 10,041.23 | 29.64 | +6.5 | +54.03 | 0 | 0 |
| 2025/02/11 | 83.6 | -5 | -5.64 | 12,968 | 110,913.79 | 3,850 | 29.69 | 33,268.16 | 29.99 | 33,188.11 | 29.92 | -80.05 | -207.92 | 4 | 0.03 |
| 2025/02/10 | 88.6 | +1 | +1.14 | 3,726 | 32,965.79 | 1,575 | 42.27 | 13,917.57 | 42.22 | 13,936.12 | 42.27 | +18.55 | +117.78 | 1 | 0.03 |
| 2025/02/07 | 87.6 | -2.4 | -2.67 | 5,851 | 51,530.98 | 1,399 | 23.91 | 12,343.2 | 23.95 | 12,373.55 | 24.01 | +30.35 | +216.94 | 2 | 0.03 |
| 2025/02/06 | 90 | -0.4 | -0.44 | 3,676 | 33,194.11 | 1,551 | 42.19 | 13,991.6 | 42.15 | 14,016.48 | 42.23 | +24.88 | +160.41 | 4 | 0.11 |
| 2025/02/05 | 90.4 | +4 | +4.63 | 7,892 | 70,344.24 | 3,030 | 38.39 | 26,824.57 | 38.13 | 26,917.08 | 38.26 | +92.51 | +305.31 | 0 | 0 |
| 2025/02/04 | 86.4 | -1 | -1.14 | 5,022 | 43,528.72 | 1,931 | 38.45 | 16,745.53 | 38.47 | 16,788.11 | 38.57 | +42.58 | +220.51 | 2 | 0.04 |
| 2025/02/03 | 87.4 | -2.2 | -2.46 | 8,694 | 77,480.81 | 3,541 | 40.73 | 31,650.26 | 40.85 | 31,695.36 | 40.91 | +45.1 | +127.37 | 8 | 0.09 |
| 2025/01/22 | 89.6 | +2.9 | +3.34 | 12,710 | 114,514.74 | 4,581 | 36.04 | 41,043.49 | 35.84 | 41,348.2 | 36.11 | +304.71 | +665.16 | 9 | 0.07 |
| 2025/01/21 | 86.7 | +0.8 | +0.93 | 4,391 | 37,494.99 | 1,714 | 39.04 | 14,631.19 | 39.02 | 14,664.93 | 39.11 | +33.74 | +196.85 | 1 | 0.02 |
| 2025/01/20 | 85.9 | -0.9 | -1.04 | 3,921 | 33,706.1 | 1,790 | 45.65 | 15,371.17 | 45.6 | 15,422.6 | 45.76 | +51.43 | +287.32 | 3 | 0.08 |
| 2025/01/17 | 86.8 | -1.1 | -1.25 | 5,698 | 50,237.92 | 3,068 | 53.84 | 27,039.52 | 53.82 | 27,060.07 | 53.86 | +20.55 | +66.98 | 11 | 0.19 |
| 2025/01/16 | 87.9 | +2.5 | +2.93 | 6,345 | 54,879.87 | 3,150 | 49.64 | 27,132.84 | 49.44 | 27,223.15 | 49.6 | +90.31 | +286.7 | 4 | 0.06 |
| 2025/01/15 | 85.4 | -3.2 | -3.61 | 4,964 | 43,107.32 | 1,919 | 38.66 | 16,694.09 | 38.73 | 16,715.78 | 38.78 | +21.69 | +113.03 | 8 | 0.16 |
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。
