2610
18.7
TWD+0.50 (2.75%)
2026.05.21收盤
華航－現股當沖
華航最新現股當沖狀況
整理華航最新(2026/04/24) 當沖狀況。整體成交張數為2,042張，佔整體市場成交張數的9.94%。當日現股當沖之總損益為+3.27萬元、每張平均損益則為+16元。
開盤價
18.45
收盤價
18.7
當日範圍
18.4 - 18.85
成交張數
26,975
開盤價(昨)
18.4
收盤價(昨)
18.2
昨日範圍
18.2 - 18.5
成交張數(昨)
17,564
成交金額
5.04億
成交金額(昨)
3.21億
52週範圍
17.8 - 22.95
發行股數
61億
市值
1138億
現股當沖－歷史逐日資訊
開盤價
18.45
收盤價
18.7
成交張數
26,975
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(%) | ||||||
| 2026/04/24 | 17.85 | -0.05 | -0.28 | 20,553 | 36,726.16 | 2,042 | 9.94 | 3,648.64 | 9.93 | 3,651.91 | 9.94 | +3.27 | +16.01 | 2 | 0.01 |
| 2026/04/23 | 17.9 | -0.25 | -1.38 | 46,613 | 83,819.87 | 5,769 | 12.38 | 10,371.8 | 12.37 | 10,397.61 | 12.4 | +25.82 | +44.75 | 0 | 0 |
| 2026/04/22 | 18.15 | -0.05 | -0.27 | 17,006 | 30,919.25 | 1,565 | 9.2 | 2,844.77 | 9.2 | 2,847.03 | 9.21 | +2.27 | +14.47 | 0 | 0 |
| 2026/04/21 | 18.2 | +0.1 | +0.55 | 16,512 | 30,014.95 | 2,310 | 13.99 | 4,197.81 | 13.99 | 4,204.44 | 14.01 | +6.62 | +28.68 | 0 | 0 |
| 2026/04/20 | 18.1 | -0.2 | -1.09 | 28,604 | 51,927.31 | 2,975 | 10.4 | 5,402.2 | 10.4 | 5,408.69 | 10.42 | +6.49 | +21.82 | 1 | 0 |
| 2026/04/17 | 18.3 | -0.05 | -0.27 | 24,866 | 45,530.09 | 4,251 | 17.1 | 7,789.37 | 17.11 | 7,796.45 | 17.12 | +7.08 | +16.65 | 2 | 0.01 |
| 2026/04/16 | 18.35 | +0.1 | +0.55 | 22,525 | 41,261.98 | 3,377 | 14.99 | 6,187.45 | 15 | 6,189.65 | 15 | +2.2 | +6.51 | 1 | 0 |
| 2026/04/15 | 18.25 | +0 | +0 | 32,344 | 59,084.8 | 2,915 | 9.01 | 5,326.41 | 9.01 | 5,329.11 | 9.02 | +2.7 | +9.26 | 0 | 0 |
| 2026/04/14 | 18.25 | +0.1 | +0.55 | 36,343 | 66,370.2 | 4,504 | 12.39 | 8,220.54 | 12.39 | 8,232.31 | 12.4 | +11.77 | +26.13 | 0 | 0 |
| 2026/04/13 | 18.15 | +0.05 | +0.28 | 31,954 | 58,035.51 | 5,364 | 16.79 | 9,751.16 | 16.8 | 9,749.84 | 16.8 | -1.31 | -2.44 | 0 | 0 |
| 2026/04/10 | 18.1 | -0.05 | -0.28 | 27,271 | 49,526.19 | 3,292 | 12.07 | 5,980.1 | 12.07 | 5,994.02 | 12.1 | +13.93 | +42.3 | 0 | 0 |
| 2026/04/09 | 18.15 | -0.4 | -2.16 | 33,333 | 60,570.05 | 4,749 | 14.25 | 8,626.51 | 14.24 | 8,642.81 | 14.27 | +16.3 | +34.31 | 1 | 0 |
| 2026/04/08 | 18.55 | +0.35 | +1.92 | 25,516 | 47,356.8 | 6,082 | 23.84 | 11,282.35 | 23.82 | 11,288.27 | 23.84 | +5.92 | +9.73 | 1 | 0 |
| 2026/04/07 | 18.2 | +0 | +0 | 12,870 | 23,472.74 | 1,658 | 12.88 | 3,021.72 | 12.87 | 3,030.64 | 12.91 | +8.93 | +53.86 | 2 | 0.02 |
| 2026/04/02 | 18.2 | -0.2 | -1.09 | 27,697 | 51,041.95 | 6,878 | 24.83 | 12,651.98 | 24.79 | 12,693.44 | 24.87 | +41.47 | +60.29 | 5 | 0.02 |
| 2026/04/01 | 18.4 | +0.5 | +2.79 | 22,083 | 40,574.45 | 3,513 | 15.91 | 6,443.23 | 15.88 | 6,460.65 | 15.92 | +17.43 | +49.6 | 0 | 0 |
| 2026/03/31 | 17.9 | -0.45 | -2.45 | 38,298 | 69,260.18 | 4,926 | 12.86 | 8,912.69 | 12.87 | 8,934.28 | 12.9 | +21.59 | +43.83 | 0 | 0 |
| 2026/03/30 | 18.35 | -0.3 | -1.61 | 21,705 | 39,946.67 | 3,426 | 15.78 | 6,306.7 | 15.79 | 6,315.76 | 15.81 | +9.05 | +26.42 | 0 | 0 |
| 2026/03/27 | 18.65 | -0.1 | -0.53 | 23,183 | 43,121.97 | 2,264 | 9.77 | 4,211.94 | 9.77 | 4,220.12 | 9.79 | +8.18 | +36.13 | 11 | 0.05 |
| 2026/03/26 | 18.75 | -0.2 | -1.06 | 14,848 | 27,920.91 | 1,030 | 6.94 | 1,938.04 | 6.94 | 1,936.94 | 6.94 | -1.09 | -10.63 | 17 | 0.11 |
| 2026/03/25 | 18.95 | +0.2 | +1.07 | 22,313 | 42,073.93 | 2,926 | 13.11 | 5,523.56 | 13.13 | 5,520.97 | 13.12 | -2.58 | -8.83 | 0 | 0 |
| 2026/03/24 | 18.75 | +0.2 | +1.08 | 31,097 | 58,588.61 | 4,998 | 16.07 | 9,420.33 | 16.08 | 9,409.71 | 16.06 | -10.62 | -21.26 | 0 | 0 |
| 2026/03/23 | 18.55 | -0.3 | -1.59 | 24,454 | 45,499.58 | 4,422 | 18.08 | 8,229.99 | 18.09 | 8,239.85 | 18.11 | +9.86 | +22.3 | 0 | 0 |
| 2026/03/20 | 18.85 | +0.15 | +0.8 | 25,163 | 47,142.42 | 3,236 | 12.86 | 6,048.89 | 12.83 | 6,070.34 | 12.88 | +21.45 | +66.3 | 0 | 0 |
| 2026/03/19 | 18.7 | -0.25 | -1.32 | 31,376 | 58,590.2 | 4,140 | 13.19 | 7,728.97 | 13.19 | 7,732.48 | 13.2 | +3.52 | +8.49 | 1 | 0 |
| 2026/03/18 | 18.95 | -0.05 | -0.26 | 40,795 | 77,306.29 | 8,454 | 20.72 | 16,048.62 | 20.76 | 16,078.04 | 20.8 | +29.41 | +34.79 | 1 | 0 |
| 2026/03/17 | 19 | +0.3 | +1.6 | 30,971 | 58,784 | 6,841 | 22.09 | 12,967.46 | 22.06 | 12,985.27 | 22.09 | +17.82 | +26.04 | 1 | 0 |
| 2026/03/16 | 18.7 | +0.2 | +1.08 | 32,929 | 61,587.9 | 8,385 | 25.46 | 15,664.75 | 25.43 | 15,691.42 | 25.48 | +26.67 | +31.81 | 2 | 0.01 |
| 2026/03/13 | 18.5 | -0.4 | -2.12 | 38,325 | 71,105.25 | 7,805 | 20.37 | 14,483.32 | 20.37 | 14,499.81 | 20.39 | +16.49 | +21.13 | 6 | 0.02 |
| 2026/03/12 | 18.9 | -0.1 | -0.53 | 41,422 | 78,570.79 | 10,292 | 24.85 | 19,537.53 | 24.87 | 19,540.9 | 24.87 | +3.38 | +3.28 | 15 | 0.04 |
| 2026/03/11 | 19 | +0.65 | +3.54 | 48,069 | 91,245.25 | 10,673 | 22.2 | 20,186.99 | 22.12 | 20,261.22 | 22.21 | +74.22 | +69.54 | 1 | 0 |
| 2026/03/10 | 18.35 | +0.1 | +0.55 | 40,655 | 75,015.93 | 10,152 | 24.97 | 18,737.17 | 24.98 | 18,815.85 | 25.08 | +78.68 | +77.5 | 1 | 0 |
| 2026/03/09 | 18.25 | -0.65 | -3.44 | 64,667 | 117,445.84 | 12,369 | 19.13 | 22,464.56 | 19.13 | 22,511.9 | 19.17 | +47.34 | +38.28 | 1 | 0 |
| 2026/03/06 | 18.9 | +0 | +0 | 42,379 | 80,224.97 | 7,944 | 18.75 | 15,032.17 | 18.74 | 15,047.75 | 18.76 | +15.59 | +19.62 | 1 | 0 |
| 2026/03/05 | 18.9 | +0.3 | +1.61 | 62,962 | 118,859.7 | 15,791 | 25.08 | 29,802.58 | 25.07 | 29,932.31 | 25.18 | +129.72 | +82.15 | 1 | 0 |
| 2026/03/04 | 18.6 | -0.65 | -3.38 | 73,899 | 139,083.96 | 13,135 | 17.77 | 24,741.52 | 17.79 | 24,825.14 | 17.85 | +83.62 | +63.66 | 3 | 0 |
| 2026/03/03 | 19.25 | -0.6 | -3.02 | 70,912 | 137,382.8 | 14,238 | 20.08 | 27,561.1 | 20.06 | 27,656.9 | 20.13 | +95.81 | +67.29 | 2 | 0 |
| 2026/03/02 | 19.85 | -1.15 | -5.48 | 86,372 | 173,277.67 | 9,943 | 11.51 | 20,000.53 | 11.54 | 19,998.78 | 11.54 | -1.75 | -1.77 | 2 | 0 |
| 2026/02/26 | 21 | -0.1 | -0.47 | 48,482 | 101,740.77 | 8,851 | 18.26 | 18,570.97 | 18.25 | 18,659.56 | 18.34 | +88.59 | +100.09 | 2 | 0 |
| 2026/02/25 | 21.1 | -0.2 | -0.94 | 51,852 | 109,838.3 | 11,117 | 21.44 | 23,591.43 | 21.48 | 23,629.15 | 21.51 | +37.72 | +33.93 | 6 | 0.01 |
| 2026/02/24 | 21.3 | -0.65 | -2.96 | 71,241 | 152,387.22 | 13,710 | 19.24 | 29,374.97 | 19.28 | 29,418.44 | 19.31 | +43.47 | +31.71 | 6 | 0.01 |
| 2026/02/23 | 21.95 | -0.75 | -3.3 | 73,513 | 162,192.96 | 20,686 | 28.14 | 45,546.25 | 28.08 | 45,937.04 | 28.32 | +390.79 | +188.92 | 4 | 0.01 |
| 2026/02/11 | 22.7 | -0.25 | -1.09 | 37,971 | 86,133.05 | 13,050 | 34.37 | 29,573.4 | 34.33 | 29,592.12 | 34.36 | +18.73 | +14.35 | 15 | 0.04 |
| 2026/02/10 | 22.95 | +0.15 | +0.66 | 42,843 | 98,289.53 | 6,785 | 15.84 | 15,551.12 | 15.82 | 15,544.08 | 15.81 | -7.04 | -10.38 | 0 | 0 |
| 2026/02/09 | 22.8 | +0.15 | +0.66 | 25,922 | 59,021.76 | 7,191 | 27.74 | 16,383.8 | 27.76 | 16,367.75 | 27.73 | -16.05 | -22.31 | 1 | 0 |
| 2026/02/06 | 22.65 | -0.1 | -0.44 | 22,702 | 51,299.97 | 8,122 | 35.78 | 18,349.15 | 35.77 | 18,356.34 | 35.78 | +7.19 | +8.85 | 2 | 0.01 |
| 2026/02/05 | 22.75 | +0.1 | +0.44 | 21,761 | 49,472.49 | 5,307 | 24.39 | 12,070.44 | 24.4 | 12,064.23 | 24.39 | -6.21 | -11.71 | 1 | 0 |
| 2026/02/04 | 22.65 | +0.35 | +1.57 | 25,625 | 57,871.25 | 4,143 | 16.17 | 9,316.71 | 16.1 | 9,319.19 | 16.1 | +2.48 | +5.99 | 1 | 0 |
| 2026/02/03 | 22.3 | +0.35 | +1.59 | 34,344 | 76,861.67 | 9,994 | 29.1 | 22,352.38 | 29.08 | 22,405.24 | 29.15 | +52.85 | +52.89 | 11 | 0.03 |
| 2026/02/02 | 21.95 | -0.25 | -1.13 | 27,021 | 59,253.52 | 9,145 | 33.84 | 20,048.26 | 33.83 | 20,071.12 | 33.87 | +22.86 | +25 | 4 | 0.01 |
| 2026/01/30 | 22.2 | -0.1 | -0.45 | 40,208 | 89,013.68 | 12,714 | 31.62 | 28,154.97 | 31.63 | 28,225.78 | 31.71 | +70.81 | +55.69 | 3 | 0.01 |
| 2026/01/29 | 22.3 | -0.2 | -0.89 | 26,619 | 59,468.55 | 5,417 | 20.35 | 12,099.34 | 20.35 | 12,122.36 | 20.38 | +23.02 | +42.5 | 1 | 0 |
| 2026/01/28 | 22.5 | -0.4 | -1.75 | 46,280 | 105,799.71 | 11,142 | 24.08 | 25,593.56 | 24.19 | 25,633.9 | 24.23 | +40.34 | +36.21 | 15 | 0.03 |
| 2026/01/27 | 22.9 | +0.4 | +1.78 | 49,974 | 114,307.34 | 8,412 | 16.83 | 19,199.15 | 16.8 | 19,239.47 | 16.83 | +40.31 | +47.92 | 4 | 0.01 |
| 2026/01/26 | 22.5 | +0.15 | +0.67 | 29,556 | 66,163.61 | 7,326 | 24.79 | 16,336.67 | 24.69 | 16,435.56 | 24.84 | +98.88 | +134.97 | 4 | 0.01 |
| 2026/01/23 | 22.35 | -0.35 | -1.54 | 39,441 | 88,189.31 | 8,346 | 21.16 | 18,662.91 | 21.16 | 18,724.12 | 21.23 | +61.2 | +73.33 | 4 | 0.01 |
| 2026/01/22 | 22.7 | +0.45 | +2.02 | 41,847 | 94,923.29 | 10,456 | 24.99 | 23,696.17 | 24.96 | 23,719.28 | 24.99 | +23.11 | +22.1 | 6 | 0.01 |
| 2026/01/21 | 22.25 | +0.35 | +1.6 | 56,784 | 126,828.46 | 14,522 | 25.57 | 32,362.92 | 25.52 | 32,459.54 | 25.59 | +96.62 | +66.54 | 16 | 0.03 |
| 2026/01/20 | 21.9 | +0.45 | +2.1 | 54,108 | 118,847.03 | 11,784 | 21.78 | 25,762.84 | 21.68 | 25,900.95 | 21.79 | +138.11 | +117.2 | 3 | 0.01 |
| 2026/01/19 | 21.45 | -0.05 | -0.23 | 30,555 | 65,399.43 | 8,765 | 28.69 | 18,758.45 | 28.68 | 18,761.21 | 28.69 | +2.75 | +3.14 | 8 | 0.03 |
| 2026/01/16 | 21.5 | +0.15 | +0.7 | 35,343 | 75,880.86 | 9,680 | 27.39 | 20,778.96 | 27.38 | 20,798.62 | 27.41 | +19.66 | +20.32 | 2 | 0.01 |
| 2026/01/15 | 21.35 | +0.15 | +0.71 | 52,768 | 112,980.11 | 18,668 | 35.38 | 39,956.15 | 35.37 | 39,982.15 | 35.39 | +26 | +13.93 | 14 | 0.03 |
| 2026/01/14 | 21.2 | +0.85 | +4.18 | 73,903 | 154,638.83 | 6,879 | 9.31 | 14,242.94 | 9.21 | 14,403.12 | 9.31 | +160.18 | +232.85 | 0 | 0 |
| 2026/01/13 | 20.35 | -0.4 | -1.93 | 29,777 | 60,992.62 | 6,139 | 20.62 | 12,619.61 | 20.69 | 12,648.02 | 20.74 | +28.41 | +46.28 | 0 | 0 |
| 2026/01/12 | 20.75 | +0.3 | +1.47 | 21,707 | 44,899.15 | 5,505 | 25.36 | 11,379.97 | 25.35 | 11,377.91 | 25.34 | -2.06 | -3.73 | 2 | 0.01 |
| 2026/01/09 | 20.45 | +0.05 | +0.25 | 17,031 | 34,842 | 3,528 | 20.72 | 7,224.02 | 20.73 | 7,225.33 | 20.74 | +1.3 | +3.7 | 0 | 0 |
| 2026/01/08 | 20.4 | -0.35 | -1.69 | 29,721 | 61,065.86 | 5,456 | 18.36 | 11,194.47 | 18.33 | 11,263.89 | 18.45 | +69.42 | +127.24 | 3 | 0.01 |
| 2026/01/07 | 20.75 | +0.25 | +1.22 | 32,958 | 68,204.01 | 3,465 | 10.51 | 7,147.1 | 10.48 | 7,163.19 | 10.5 | +16.08 | +46.41 | 3 | 0.01 |
| 2026/01/06 | 20.5 | +0.05 | +0.24 | 18,663 | 38,203.32 | 3,336 | 17.87 | 6,825.05 | 17.87 | 6,829.02 | 17.88 | +3.98 | +11.93 | 0 | 0 |
| 2026/01/05 | 20.45 | +0.2 | +0.99 | 37,641 | 77,079.9 | 5,808 | 15.43 | 11,847.72 | 15.37 | 11,895.49 | 15.43 | +47.77 | +82.25 | 0 | 0 |
| 2026/01/02 | 20.25 | +0.05 | +0.25 | 17,202 | 34,886.86 | 4,602 | 26.75 | 9,333.85 | 26.75 | 9,342.12 | 26.78 | +8.27 | +17.96 | 0 | 0 |
| 2025/12/31 | 20.2 | +0 | +0 | 21,935 | 44,524.18 | 5,304 | 24.18 | 10,759.32 | 24.17 | 10,778.19 | 24.21 | +18.88 | +35.59 | 0 | 0 |
| 2025/12/30 | 20.2 | -0.35 | -1.7 | 24,154 | 48,892.89 | 4,056 | 16.79 | 8,221.16 | 16.81 | 8,231.52 | 16.84 | +10.37 | +25.55 | 0 | 0 |
| 2025/12/29 | 20.55 | +0.5 | +2.49 | 44,205 | 90,482.09 | 11,738 | 26.55 | 23,885.05 | 26.4 | 24,053.53 | 26.58 | +168.47 | +143.53 | -- | -- |
| 2025/12/26 | 20.05 | +0.15 | +0.75 | 25,192 | 50,694.38 | 4,226 | 16.78 | 8,495.08 | 16.76 | 8,495.59 | 16.76 | +0.52 | +1.22 | -- | -- |
| 2025/12/19 | 19.85 | +0.25 | +1.28 | 29,893 | 59,216.27 | 3,754 | 12.56 | 7,411.66 | 12.52 | 7,426.7 | 12.54 | +15.04 | +40.06 | -- | -- |
| 2025/12/18 | 19.6 | -0.05 | -0.25 | 20,737 | 40,740.97 | 7,735 | 37.3 | 15,183.8 | 37.27 | 15,200.5 | 37.31 | +16.7 | +21.58 | -- | -- |
| 2025/12/17 | 19.65 | +0.1 | +0.51 | 25,735 | 50,528.16 | 6,532 | 25.38 | 12,816.47 | 25.36 | 12,841.98 | 25.42 | +25.52 | +39.06 | -- | -- |
| 2025/12/16 | 19.55 | -0.25 | -1.26 | 29,837 | 58,852.73 | 9,069 | 30.4 | 17,869.11 | 30.36 | 17,901.76 | 30.42 | +32.65 | +36 | -- | -- |
| 2025/12/15 | 19.8 | +0.35 | +1.8 | 49,750 | 98,662.91 | 16,647 | 33.46 | 32,868.48 | 33.31 | 33,087.21 | 33.54 | +218.74 | +131.4 | -- | -- |
| 2025/11/26 | 19.35 | +0.15 | +0.78 | 18,674 | 36,199.79 | 3,073 | 16.41 | 5,935.57 | 16.4 | 5,951.44 | 16.44 | +15.87 | +51.63 | -- | -- |
| 2025/11/25 | 19.2 | +0.2 | +1.05 | 15,065 | 28,823.1 | 2,811 | 18.66 | 5,370.19 | 18.63 | 5,380.52 | 18.67 | +10.34 | +36.77 | -- | -- |
| 2025/11/24 | 19 | -0.05 | -0.26 | 33,016 | 62,909.05 | 7,017 | 21.25 | 13,365.51 | 21.25 | 13,378.79 | 21.27 | +13.28 | +18.93 | -- | -- |
| 2025/11/21 | 19.05 | -0.2 | -1.04 | 29,128 | 55,807.51 | 6,635 | 22.78 | 12,716.38 | 22.79 | 12,718.84 | 22.79 | +2.46 | +3.72 | -- | -- |
| 2025/11/20 | 19.25 | +0.2 | +1.05 | 26,901 | 51,805.4 | 4,991 | 18.55 | 9,589.83 | 18.51 | 9,630.65 | 18.59 | +40.81 | +81.77 | -- | -- |
| 2025/11/19 | 19.05 | +0.1 | +0.53 | 26,914 | 51,319.44 | 7,026 | 26.11 | 13,394.92 | 26.1 | 13,407.82 | 26.13 | +12.9 | +18.37 | -- | -- |
| 2025/11/18 | 18.95 | -0.2 | -1.04 | 29,298 | 55,829.97 | 4,744 | 16.19 | 9,046.37 | 16.2 | 9,058.92 | 16.23 | +12.54 | +26.44 | -- | -- |
| 2025/11/17 | 19.15 | -0.3 | -1.54 | 27,407 | 52,679.68 | 4,771 | 17.41 | 9,161.72 | 17.39 | 9,194.42 | 17.45 | +32.7 | +68.54 | -- | -- |
| 2025/11/14 | 19.45 | -0.25 | -1.27 | 21,882 | 42,702.83 | 4,192 | 19.16 | 8,177.68 | 19.15 | 8,188.72 | 19.18 | +11.04 | +26.34 | -- | -- |
| 2025/11/13 | 19.7 | -0.1 | -0.51 | 20,195 | 40,021.55 | 3,457 | 17.12 | 6,855.39 | 17.13 | 6,858.99 | 17.14 | +3.6 | +10.41 | -- | -- |
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。
