2617
30.35
TWD-1.05 (-3.34%)
2026.11.03收盤
台航－現股當沖
台航最新現股當沖狀況
整理台航最新(2026/04/24) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的11.32%。當日現股當沖之總損益為+800元、每張平均損益則為+11元。
開盤價
31.05
收盤價
30.35
當日範圍
30.2 - 31.15
成交張數
1,255
開盤價(昨)
31.95
收盤價(昨)
31.4
昨日範圍
31.35 - 32
成交張數(昨)
407
成交金額
3831.70萬
成交金額(昨)
1285.71萬
52週範圍
28.1 - 33.65
發行股數
4億
市值
127億
現股當沖－歷史逐日資訊
開盤價
31.05
收盤價
30.35
成交張數
1,255
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 | 29.4 | -0.2 | -0.68 | 618 | 1,818.67 | 70 | 11.32 | 205.84 | 11.32 | 205.92 | 11.32 | +0.08 | +11.43 | -- | -- |
| 2026/04/23 | 29.6 | -0.4 | -1.33 | 1,559 | 4,617.63 | 198 | 12.7 | 585.02 | 12.67 | 589.3 | 12.76 | +4.28 | +215.91 | -- | -- |
| 2026/04/22 | 30 | -0.15 | -0.5 | 603 | 1,813.55 | 43 | 7.13 | 129.38 | 7.13 | 129.5 | 7.14 | +0.12 | +29.07 | -- | -- |
| 2026/04/21 | 30.15 | +0 | +0 | 645 | 1,952.15 | 126 | 19.55 | 381.16 | 19.53 | 382.07 | 19.57 | +0.92 | +72.62 | -- | -- |
| 2026/04/20 | 30.15 | -0.9 | -2.9 | 1,105 | 3,354.01 | 107 | 9.68 | 324.81 | 9.68 | 326.48 | 9.73 | +1.67 | +156.07 | -- | -- |
| 2026/04/17 | 31.05 | -0.2 | -0.64 | 494 | 1,536.35 | 90 | 18.23 | 280.22 | 18.24 | 280.49 | 18.26 | +0.27 | +29.44 | -- | -- |
| 2026/04/16 | 31.25 | +0.35 | +1.13 | 658 | 2,063.34 | 131 | 19.92 | 410.66 | 19.9 | 411.55 | 19.95 | +0.89 | +67.94 | -- | -- |
| 2026/04/15 | 30.9 | +0.7 | +2.32 | 1,412 | 4,378.42 | 329 | 23.31 | 1,019.3 | 23.28 | 1,018.83 | 23.27 | -0.47 | -14.44 | -- | -- |
| 2026/04/14 | 30.2 | -0.05 | -0.17 | 823 | 2,488.7 | 164 | 19.92 | 495.99 | 19.93 | 495.6 | 19.91 | -0.39 | -23.78 | -- | -- |
| 2026/04/13 | 30.25 | -0.15 | -0.49 | 706 | 2,118.19 | 110 | 15.58 | 329.75 | 15.57 | 331.56 | 15.65 | +1.81 | +165 | -- | -- |
| 2026/04/10 | 30.4 | +0.05 | +0.16 | 308 | 941.09 | 61 | 19.8 | 186.53 | 19.82 | 186.12 | 19.78 | -0.4 | -65.57 | -- | -- |
| 2026/04/09 | 30.35 | -0.25 | -0.82 | 297 | 904.84 | 16 | 5.38 | 48.81 | 5.39 | 48.74 | 5.39 | -0.07 | -40.62 | -- | -- |
| 2026/04/08 | 30.6 | +0.1 | +0.33 | 549 | 1,677.3 | 89 | 16.22 | 272.5 | 16.25 | 271.93 | 16.21 | -0.57 | -64.61 | -- | -- |
| 2026/04/07 | 30.5 | +0.3 | +0.99 | 226 | 685.37 | 23 | 10.17 | 69.48 | 10.14 | 69.9 | 10.2 | +0.41 | +180.43 | -- | -- |
| 2026/04/02 | 30.2 | -0.3 | -0.98 | 337 | 1,017.84 | 43 | 12.78 | 130.53 | 12.82 | 129.9 | 12.76 | -0.62 | -145.35 | -- | -- |
| 2026/04/01 | 30.5 | +0.7 | +2.35 | 490 | 1,484.51 | 90 | 18.37 | 271.82 | 18.31 | 272.87 | 18.38 | +1.05 | +116.67 | -- | -- |
| 2026/03/31 | 29.8 | -0.3 | -1 | 802 | 2,402.96 | 172 | 21.45 | 515.86 | 21.47 | 516.77 | 21.51 | +0.92 | +53.2 | -- | -- |
| 2026/03/30 | 30.1 | -0.2 | -0.66 | 367 | 1,104.1 | 67 | 18.26 | 201.38 | 18.24 | 201.84 | 18.28 | +0.47 | +69.4 | -- | -- |
| 2026/03/27 | 30.3 | -0.2 | -0.66 | 760 | 2,292.66 | 194 | 25.52 | 584.14 | 25.48 | 586.53 | 25.58 | +2.39 | +123.2 | -- | -- |
| 2026/03/26 | 30.5 | -0.3 | -0.97 | 319 | 977.68 | 56 | 17.55 | 171.82 | 17.57 | 171.84 | 17.58 | +0.02 | +3.57 | -- | -- |
| 2026/03/25 | 30.8 | +0.15 | +0.49 | 571 | 1,754.63 | 137 | 24.01 | 420.97 | 23.99 | 422.71 | 24.09 | +1.74 | +127.01 | -- | -- |
| 2026/03/24 | 30.65 | +0.1 | +0.33 | 480 | 1,467.13 | 138 | 28.78 | 422.29 | 28.78 | 422.4 | 28.79 | +0.12 | +8.33 | -- | -- |
| 2026/03/23 | 30.55 | -0.7 | -2.24 | 788 | 2,399.83 | 177 | 22.47 | 539.41 | 22.48 | 539.24 | 22.47 | -0.18 | -10.17 | -- | -- |
| 2026/03/20 | 31.25 | -0.7 | -2.19 | 866 | 2,728.8 | 126 | 14.55 | 397.1 | 14.55 | 398.1 | 14.59 | +1 | +79.37 | -- | -- |
| 2026/03/19 | 31.95 | -0.45 | -1.39 | 868 | 2,806.47 | 290 | 33.4 | 938.4 | 33.44 | 938.86 | 33.45 | +0.46 | +15.69 | -- | -- |
| 2026/03/18 | 32.4 | -0.45 | -1.37 | 770 | 2,508.66 | 141 | 18.32 | 459.12 | 18.3 | 460.06 | 18.34 | +0.94 | +66.31 | -- | -- |
| 2026/03/17 | 32.85 | +0.8 | +2.5 | 1,338 | 4,385.86 | 209 | 15.62 | 680.37 | 15.51 | 681.61 | 15.54 | +1.24 | +59.33 | -- | -- |
| 2026/03/16 | 32.05 | +0.4 | +1.26 | 920 | 2,959.78 | 212 | 23.03 | 679.78 | 22.97 | 680.98 | 23.01 | +1.19 | +56.13 | -- | -- |
| 2026/03/13 | 31.65 | -1.1 | -3.36 | 1,459 | 4,648.89 | 475 | 32.56 | 1,515.82 | 32.61 | 1,519.05 | 32.68 | +3.23 | +68 | -- | -- |
| 2026/03/12 | 32.75 | -0.05 | -0.15 | 2,083 | 6,876.28 | 584 | 28.04 | 1,925.88 | 28.01 | 1,925.74 | 28.01 | -0.14 | -2.31 | -- | -- |
| 2026/03/11 | 32.8 | +0.9 | +2.82 | 2,387 | 7,762.07 | 267 | 11.19 | 863.01 | 11.12 | 870.95 | 11.22 | +7.93 | +297 | -- | -- |
| 2026/03/10 | 31.9 | +1.1 | +3.57 | 1,540 | 4,898.54 | 278 | 18.06 | 882.21 | 18.01 | 884.05 | 18.05 | +1.84 | +66.37 | -- | -- |
| 2026/03/09 | 30.8 | -0.75 | -2.38 | 1,567 | 4,798.02 | 618 | 39.45 | 1,889.1 | 39.37 | 1,896.65 | 39.53 | +7.55 | +122.25 | -- | -- |
| 2026/03/06 | 31.55 | -0.65 | -2.02 | 1,009 | 3,185.81 | 321 | 31.83 | 1,014.52 | 31.85 | 1,015.9 | 31.89 | +1.38 | +42.83 | -- | -- |
| 2026/03/05 | 32.2 | +0.5 | +1.58 | 2,117 | 6,815.53 | 580 | 27.4 | 1,869.43 | 27.43 | 1,869.64 | 27.43 | +0.2 | +3.53 | -- | -- |
| 2026/03/04 | 31.7 | -0.7 | -2.16 | 3,792 | 12,115.16 | 1,695 | 44.7 | 5,410.14 | 44.66 | 5,447.02 | 44.96 | +36.88 | +217.61 | -- | -- |
| 2026/03/03 | 32.4 | +1.3 | +4.18 | 3,809 | 12,256.54 | 940 | 24.68 | 3,011.51 | 24.57 | 3,025.32 | 24.68 | +13.81 | +146.97 | -- | -- |
| 2026/03/02 | 31.1 | -0.1 | -0.32 | 2,223 | 7,015.44 | 1,057 | 47.55 | 3,345.28 | 47.68 | 3,347.53 | 47.72 | +2.26 | +21.38 | -- | -- |
| 2026/02/26 | 31.2 | +0.45 | +1.46 | 1,353 | 4,246.56 | 399 | 29.49 | 1,250.58 | 29.45 | 1,251.66 | 29.47 | +1.08 | +27.19 | -- | -- |
| 2026/02/25 | 30.75 | +0.25 | +0.82 | 970 | 2,989.7 | 213 | 21.96 | 655.58 | 21.93 | 656.03 | 21.94 | +0.46 | +21.36 | -- | -- |
| 2026/02/24 | 30.5 | +0.3 | +0.99 | 510 | 1,550.43 | 143 | 28.05 | 435.21 | 28.07 | 434.88 | 28.05 | -0.33 | -23.08 | -- | -- |
| 2026/02/23 | 30.2 | +0.1 | +0.33 | 735 | 2,229.64 | 195 | 26.54 | 593.24 | 26.61 | 591.68 | 26.54 | -1.56 | -80 | -- | -- |
| 2026/02/11 | 30.1 | +0.05 | +0.17 | 647 | 1,947.14 | 41 | 6.33 | 123.31 | 6.33 | 123.42 | 6.34 | +0.11 | +26.83 | -- | -- |
| 2026/02/10 | 30.05 | -0.15 | -0.5 | 538 | 1,618.62 | 112 | 20.8 | 337 | 20.82 | 336.97 | 20.82 | -0.03 | -2.23 | -- | -- |
| 2026/02/09 | 30.2 | +0.15 | +0.5 | 298 | 899.16 | 54 | 18.13 | 162.88 | 18.12 | 163.1 | 18.14 | +0.22 | +40.74 | -- | -- |
| 2026/02/06 | 30.05 | -0.35 | -1.15 | 519 | 1,556.41 | 130 | 25.03 | 390.38 | 25.08 | 389.96 | 25.06 | -0.42 | -32.69 | -- | -- |
| 2026/02/05 | 30.4 | -0.5 | -1.62 | 597 | 1,824.93 | 43 | 7.2 | 131.66 | 7.21 | 132.04 | 7.24 | +0.39 | +90.7 | -- | -- |
| 2026/02/04 | 30.9 | +0.3 | +0.98 | 256 | 787.35 | 49 | 19.14 | 150.96 | 19.17 | 150.78 | 19.15 | -0.17 | -35.71 | -- | -- |
| 2026/02/03 | 30.6 | +0.05 | +0.16 | 394 | 1,208.12 | 120 | 30.42 | 367.44 | 30.41 | 367.8 | 30.44 | +0.35 | +29.58 | -- | -- |
| 2026/02/02 | 30.55 | -0.6 | -1.93 | 1,009 | 3,091.34 | 216 | 21.41 | 662.51 | 21.43 | 665.51 | 21.53 | +3 | +138.89 | -- | -- |
| 2026/01/30 | 31.15 | -0.35 | -1.11 | 665 | 2,085.79 | 152 | 22.84 | 477.31 | 22.88 | 477.01 | 22.87 | -0.3 | -19.74 | -- | -- |
| 2026/01/29 | 31.5 | -0.5 | -1.56 | 776 | 2,455.12 | 215 | 27.72 | 680.32 | 27.71 | 681.52 | 27.76 | +1.2 | +55.81 | -- | -- |
| 2026/01/28 | 32 | +1.2 | +3.9 | 3,238 | 10,448.66 | 1,182 | 36.5 | 3,816.49 | 36.53 | 3,815.76 | 36.52 | -0.73 | -6.22 | -- | -- |
| 2026/01/27 | 30.8 | -0.45 | -1.44 | 719 | 2,233.28 | 228 | 31.73 | 711.32 | 31.85 | 708.95 | 31.74 | -2.37 | -103.95 | -- | -- |
| 2026/01/26 | 31.25 | +0.35 | +1.13 | 637 | 1,979.68 | 100 | 15.69 | 308.62 | 15.59 | 310.44 | 15.68 | +1.83 | +183 | -- | -- |
| 2026/01/23 | 30.9 | -0.6 | -1.9 | 863 | 2,671.21 | 92 | 10.66 | 285.26 | 10.68 | 286.07 | 10.71 | +0.81 | +88.04 | -- | -- |
| 2026/01/22 | 31.5 | +0.2 | +0.64 | 570 | 1,793.84 | 115 | 20.19 | 362.12 | 20.19 | 362.34 | 20.2 | +0.23 | +19.57 | -- | -- |
| 2026/01/21 | 31.3 | -0.2 | -0.63 | 1,086 | 3,426.51 | 316 | 29.1 | 998.11 | 29.13 | 997.6 | 29.11 | -0.51 | -15.98 | -- | -- |
| 2026/01/20 | 31.5 | +0.15 | +0.48 | 853 | 2,683.15 | 180 | 21.11 | 566.66 | 21.12 | 566.34 | 21.11 | -0.33 | -18.33 | -- | -- |
| 2026/01/19 | 31.35 | +0.4 | +1.29 | 774 | 2,407.03 | 131 | 16.92 | 405.26 | 16.84 | 408.37 | 16.97 | +3.11 | +237.4 | -- | -- |
| 2026/01/16 | 30.95 | -0.6 | -1.9 | 751 | 2,337.43 | 106 | 14.12 | 330.73 | 14.15 | 331.2 | 14.17 | +0.47 | +44.34 | -- | -- |
| 2026/01/15 | 31.55 | +0.55 | +1.77 | 1,644 | 5,174.44 | 229 | 13.93 | 718.82 | 13.89 | 721.91 | 13.95 | +3.09 | +134.93 | -- | -- |
| 2026/01/14 | 31 | +0.45 | +1.47 | 626 | 1,925.86 | 88 | 14.05 | 269.58 | 14 | 270.58 | 14.05 | +1 | +113.64 | -- | -- |
| 2026/01/13 | 30.55 | -0.75 | -2.4 | 975 | 2,992.02 | 189 | 19.39 | 580.79 | 19.41 | 581.43 | 19.43 | +0.65 | +34.13 | -- | -- |
| 2026/01/12 | 31.3 | -0.1 | -0.32 | 821 | 2,554.89 | 276 | 33.61 | 857.85 | 33.58 | 859.75 | 33.65 | +1.91 | +69.02 | -- | -- |
| 2026/01/09 | 31.4 | +0.4 | +1.29 | 1,175 | 3,673.18 | 222 | 18.9 | 693.83 | 18.89 | 693.7 | 18.89 | -0.14 | -6.08 | -- | -- |
| 2026/01/08 | 31 | -0.1 | -0.32 | 1,138 | 3,524.04 | 140 | 12.3 | 433.57 | 12.3 | 433.55 | 12.3 | -0.03 | -1.79 | -- | -- |
| 2026/01/07 | 31.1 | +1.15 | +3.84 | 1,653 | 5,078.42 | 127 | 7.68 | 385.75 | 7.6 | 390.45 | 7.69 | +4.71 | +370.47 | -- | -- |
| 2026/01/06 | 29.95 | +0.3 | +1.01 | 428 | 1,276.6 | 33 | 7.72 | 98.31 | 7.7 | 98.59 | 7.72 | +0.28 | +84.85 | -- | -- |
| 2026/01/05 | 29.65 | -0.45 | -1.5 | 843 | 2,505.88 | 153 | 18.14 | 454.66 | 18.14 | 456.76 | 18.23 | +2.1 | +137.25 | -- | -- |
| 2026/01/02 | 30.1 | -0.1 | -0.33 | 478 | 1,444.81 | 65 | 13.59 | 196.51 | 13.6 | 196.69 | 13.61 | +0.17 | +26.15 | -- | -- |
| 2025/12/31 | 30.2 | -0.3 | -0.98 | 498 | 1,508.75 | 69 | 13.85 | 209.12 | 13.86 | 208.81 | 13.84 | -0.31 | -44.93 | -- | -- |
| 2025/12/30 | 30.5 | -0.2 | -0.65 | 361 | 1,098.44 | 95 | 26.28 | 288.78 | 26.29 | 288.95 | 26.31 | +0.17 | +17.89 | -- | -- |
| 2025/12/29 | 30.7 | +0.2 | +0.66 | 314 | 960.93 | 54 | 17.21 | 165.24 | 17.2 | 165.36 | 17.21 | +0.12 | +23.15 | -- | -- |
| 2025/12/26 | 30.5 | -0.05 | -0.16 | 375 | 1,145.52 | 43 | 11.48 | 131.53 | 11.48 | 131.38 | 11.47 | -0.14 | -32.56 | -- | -- |
| 2025/12/19 | 30.55 | +0.25 | +0.83 | 377 | 1,149.25 | 112 | 29.74 | 341.31 | 29.7 | 342.16 | 29.77 | +0.85 | +76.34 | -- | -- |
| 2025/12/18 | 30.3 | -0.5 | -1.62 | 744 | 2,258.88 | 109 | 14.65 | 331.2 | 14.66 | 331.99 | 14.7 | +0.79 | +72.02 | -- | -- |
| 2025/12/17 | 30.8 | +0.35 | +1.15 | 537 | 1,651.99 | 181 | 33.74 | 557.32 | 33.74 | 557.51 | 33.75 | +0.2 | +11.05 | -- | -- |
| 2025/12/16 | 30.45 | -0.15 | -0.49 | 633 | 1,924.67 | 165 | 26.07 | 501.93 | 26.08 | 502.42 | 26.1 | +0.49 | +30 | -- | -- |
| 2025/12/15 | 30.6 | +0.15 | +0.49 | 615 | 1,887.63 | 177 | 28.76 | 542.05 | 28.72 | 542.97 | 28.76 | +0.92 | +51.69 | -- | -- |
| 2025/11/26 | 31 | +0.7 | +2.31 | 3,590 | 11,216.03 | 1,624 | 45.11 | 5,062.09 | 45.13 | 5,069.47 | 45.2 | +7.38 | +45.47 | -- | -- |
| 2025/11/25 | 30.3 | +1.1 | +3.77 | 1,897 | 5,685.89 | 400 | 21.09 | 1,190.82 | 20.94 | 1,201.41 | 21.13 | +10.6 | +264.88 | -- | -- |
| 2025/11/24 | 29.2 | +0.3 | +1.04 | 296 | 861.95 | 78 | 26.33 | 226.97 | 26.33 | 227.11 | 26.35 | +0.14 | +17.31 | -- | -- |
| 2025/11/21 | 28.9 | -0.55 | -1.87 | 1,297 | 3,781.71 | 395 | 30.45 | 1,155.86 | 30.56 | 1,154.37 | 30.52 | -1.5 | -37.85 | -- | -- |
| 2025/11/20 | 29.45 | +0.65 | +2.26 | 475 | 1,397.11 | 106 | 22.3 | 311.29 | 22.28 | 311.79 | 22.32 | +0.49 | +46.7 | -- | -- |
| 2025/11/19 | 28.8 | -0.6 | -2.04 | 657 | 1,909.5 | 130 | 19.8 | 379.2 | 19.86 | 380.25 | 19.91 | +1.04 | +80.38 | -- | -- |
| 2025/11/18 | 29.4 | -0.4 | -1.34 | 687 | 2,021.05 | 178 | 25.91 | 523.77 | 25.92 | 525.27 | 25.99 | +1.5 | +84.55 | -- | -- |
| 2025/11/17 | 29.8 | +0.15 | +0.51 | 628 | 1,877.03 | 204 | 32.47 | 608.58 | 32.42 | 609.25 | 32.46 | +0.68 | +33.33 | -- | -- |
| 2025/11/14 | 29.65 | -0.05 | -0.17 | 1,105 | 3,322.83 | 310 | 28.05 | 931.49 | 28.03 | 930.38 | 28 | -1.1 | -35.48 | -- | -- |
| 2025/11/13 | 29.7 | -0.3 | -1 | 619 | 1,840.77 | 124 | 20.04 | 368.69 | 20.03 | 369.64 | 20.08 | +0.95 | +76.61 | -- | -- |
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。
