6757
82.6
TWD+0.20 (0.24%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為141張，佔整體市場成交張數的9.37%。當日現股當沖之總損益為+8,600元、每張平均損益則為+61元。
開盤價
82.6
收盤價
82.6
當日範圍
82.1 - 82.9
成交張數
1,234
開盤價(昨)
83.3
收盤價(昨)
82.4
昨日範圍
82.3 - 83.5
成交張數(昨)
1,505
成交金額
1.02億
成交金額(昨)
1.24億
52週範圍
53 - 108
發行股數
5億
市值
380億
現股當沖－歷史逐日資訊
開盤價
82.6
收盤價
82.6
成交張數
1,234
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(%) | ||||||
| 2025/09/09 | 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 |
| 2025/07/09 | 86.7 | -0.6 | -0.69 | 1,223 | 10,628.14 | 275 | 22.48 | 2,390.21 | 22.49 | 2,389.76 | 22.49 | -0.45 | -16.36 | 4 | 0.33 |
| 2025/07/08 | 87.3 | +0.7 | +0.81 | 2,804 | 24,407.37 | 629 | 22.43 | 5,449.92 | 22.33 | 5,463.37 | 22.38 | +13.45 | +213.83 | 0 | 0 |
| 2025/07/07 | 86.6 | +0.7 | +0.81 | 2,550 | 22,133.91 | 726 | 28.48 | 6,284.47 | 28.39 | 6,297.06 | 28.45 | +12.59 | +173.42 | 2 | 0.08 |
| 2025/07/04 | 85.9 | -1.6 | -1.83 | 2,904 | 25,051.39 | 712 | 24.52 | 6,146.13 | 24.53 | 6,156.56 | 24.58 | +10.43 | +146.49 | 1 | 0.03 |
| 2025/07/03 | 87.5 | -0.4 | -0.46 | 5,569 | 48,601.03 | 1,554 | 27.91 | 13,556.32 | 27.89 | 13,594.01 | 27.97 | +37.69 | +242.54 | 4 | 0.07 |
| 2025/07/02 | 87.9 | +1.2 | +1.38 | 4,033 | 35,412.12 | 919 | 22.79 | 8,057.4 | 22.75 | 8,070.22 | 22.79 | +12.82 | +139.5 | 2 | 0.05 |
| 2025/07/01 | 86.7 | +0.2 | +0.23 | 3,320 | 28,813.19 | 1,219 | 36.72 | 10,579.85 | 36.72 | 10,583.08 | 36.73 | +3.23 | +26.5 | 0 | 0 |
| 2025/06/30 | 86.5 | +0.1 | +0.12 | 9,828 | 86,324.7 | 4,169 | 42.42 | 36,631.2 | 42.43 | 36,613.73 | 42.41 | -17.47 | -41.9 | 7 | 0.07 |
| 2025/06/27 | 86.4 | +1.2 | +1.41 | 3,375 | 29,034.65 | 988 | 29.27 | 8,481.84 | 29.21 | 8,496.34 | 29.26 | +14.5 | +146.76 | 1 | 0.03 |
| 2025/06/26 | 85.2 | +1.3 | +1.55 | 2,790 | 23,588.76 | 810 | 29.03 | 6,827.62 | 28.94 | 6,847.38 | 29.03 | +19.76 | +243.95 | 2 | 0.07 |
| 2025/06/25 | 83.9 | +2.2 | +2.69 | 4,268 | 35,608.78 | 1,237 | 28.98 | 10,302.08 | 28.93 | 10,333.52 | 29.02 | +31.44 | +254.16 | 3 | 0.07 |
| 2025/06/24 | 81.7 | +0.8 | +0.99 | 4,999 | 40,987.14 | 1,423 | 28.47 | 11,672.79 | 28.48 | 11,684.04 | 28.51 | +11.25 | +79.06 | 0 | 0 |
| 2025/06/23 | 80.9 | -3.9 | -4.6 | 8,251 | 67,146.53 | 2,226 | 26.98 | 18,167.14 | 27.06 | 18,117.18 | 26.98 | -49.96 | -224.44 | 0 | 0 |
| 2025/06/20 | 84.8 | -0.7 | -0.82 | 2,232 | 18,956.78 | 720 | 32.25 | 6,116.78 | 32.27 | 6,118.15 | 32.27 | +1.37 | +19.03 | 0 | 0 |
| 2025/06/19 | 85.5 | -1 | -1.16 | 2,300 | 19,774.08 | 584 | 25.39 | 5,030.47 | 25.44 | 5,019.56 | 25.38 | -10.91 | -186.82 | 1 | 0.04 |
| 2025/06/18 | 86.5 | -0.6 | -0.69 | 5,167 | 44,910.39 | 1,600 | 30.96 | 13,870.51 | 30.88 | 13,902.57 | 30.96 | +32.06 | +200.38 | 4 | 0.08 |
| 2025/06/17 | 87.1 | +1.9 | +2.23 | 6,924 | 59,494.93 | 2,112 | 30.5 | 18,056.41 | 30.35 | 18,178.64 | 30.55 | +122.23 | +578.74 | 1 | 0.01 |
| 2025/06/16 | 85.2 | -0.6 | -0.7 | 3,278 | 27,759.52 | 890 | 27.15 | 7,538.75 | 27.16 | 7,547.6 | 27.19 | +8.85 | +99.44 | 0 | 0 |
| 2025/06/13 | 85.8 | +0.3 | +0.35 | 5,387 | 46,167.94 | 2,333 | 43.31 | 19,967.43 | 43.25 | 19,992.88 | 43.3 | +25.45 | +109.09 | 4 | 0.07 |
| 2025/06/12 | 85.5 | -1.6 | -1.84 | 13,362 | 114,366.38 | 3,200 | 23.95 | 27,436.3 | 23.99 | 27,481.05 | 24.03 | +44.75 | +139.84 | 5 | 0.04 |
| 2025/06/11 | 87.1 | -1 | -1.14 | 11,804 | 103,228.97 | 2,405 | 20.37 | 21,061.36 | 20.4 | 21,059.94 | 20.4 | -1.42 | -5.9 | 0 | 0 |
| 2025/06/10 | 88.1 | -0.4 | -0.45 | 8,075 | 71,293.19 | 1,989 | 24.63 | 17,556.88 | 24.63 | 17,589.08 | 24.67 | +32.2 | +161.89 | 2 | 0.02 |
| 2025/06/09 | 88.5 | -1.5 | -1.67 | 8,050 | 71,662.13 | 1,966 | 24.42 | 17,549.81 | 24.49 | 17,555.13 | 24.5 | +5.32 | +27.06 | 2 | 0.02 |
| 2025/06/06 | 90 | -2.6 | -2.81 | 11,401 | 103,508.2 | 2,249 | 19.73 | 20,492.35 | 19.8 | 20,465.46 | 19.77 | -26.89 | -119.56 | 0 | 0 |
| 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 |
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。
