6757
54.2
TWD+1.80 (3.44%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的8.45%。當日現股當沖之總損益為+950元、每張平均損益則為+10元。
開盤價
52.9
收盤價
54.2
當日範圍
52.9 - 54.4
成交張數
1,212
開盤價(昨)
52.5
收盤價(昨)
52.4
昨日範圍
51.8 - 52.8
成交張數(昨)
681
成交金額
6532.17萬
成交金額(昨)
3556.44萬
52週範圍
47.65 - 96.2
發行股數
5億
市值
249億
現股當沖－歷史逐日資訊
開盤價
52.9
收盤價
54.2
成交張數
1,212
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 | 47.65 | -0.9 | -1.85 | 1,101 | 5,254.35 | 93 | 8.45 | 443.76 | 8.45 | 443.86 | 8.45 | +0.1 | +10.22 | 0 | 0 |
| 2026/04/23 | 48.55 | -0.4 | -0.82 | 1,686 | 8,141.52 | 319 | 18.92 | 1,536.33 | 18.87 | 1,544.31 | 18.97 | +7.97 | +250 | 0 | 0 |
| 2026/04/22 | 48.95 | -0.25 | -0.51 | 800 | 3,917.8 | 83 | 10.38 | 406.77 | 10.38 | 406.63 | 10.38 | -0.14 | -16.27 | 0 | 0 |
| 2026/04/21 | 49.2 | +0.1 | +0.2 | 833 | 4,092.83 | 64 | 7.68 | 314.64 | 7.69 | 314.46 | 7.68 | -0.18 | -28.12 | 0 | 0 |
| 2026/04/20 | 49.1 | -0.5 | -1.01 | 911 | 4,487.2 | 94 | 10.31 | 462.95 | 10.32 | 463.15 | 10.32 | +0.2 | +20.74 | 0 | 0 |
| 2026/04/17 | 49.6 | -0.5 | -1 | 682 | 3,385.82 | 42 | 6.16 | 208.88 | 6.17 | 208.97 | 6.17 | +0.09 | +21.43 | 0 | 0 |
| 2026/04/16 | 50.1 | +0.35 | +0.7 | 738 | 3,698.15 | 70 | 9.49 | 350.33 | 9.47 | 351.05 | 9.49 | +0.71 | +101.43 | 0 | 0 |
| 2026/04/15 | 49.75 | +0.1 | +0.2 | 629 | 3,136.7 | 76 | 12.09 | 378.95 | 12.08 | 378.99 | 12.08 | +0.04 | +4.61 | 0 | 0 |
| 2026/04/14 | 49.65 | -0.25 | -0.5 | 831 | 4,136.91 | 134 | 16.12 | 666.97 | 16.12 | 667.48 | 16.13 | +0.51 | +37.69 | 0 | 0 |
| 2026/04/13 | 49.9 | +0.5 | +1.01 | 1,030 | 5,054.03 | 302 | 29.33 | 1,478.8 | 29.26 | 1,487.77 | 29.44 | +8.96 | +296.85 | 0 | 0 |
| 2026/04/10 | 49.4 | +0 | +0 | 723 | 3,589.09 | 204 | 28.23 | 1,014.46 | 28.27 | 1,013.01 | 28.22 | -1.45 | -70.83 | 0 | 0 |
| 2026/04/09 | 49.4 | -0.7 | -1.4 | 710 | 3,510.44 | 110 | 15.48 | 542.89 | 15.47 | 545.33 | 15.53 | +2.44 | +221.82 | 0 | 0 |
| 2026/04/08 | 50.1 | +1.4 | +2.87 | 1,068 | 5,322.91 | 257 | 24.05 | 1,272.07 | 23.9 | 1,274.59 | 23.95 | +2.52 | +98.25 | 0 | 0 |
| 2026/04/07 | 48.7 | -0.3 | -0.61 | 1,083 | 5,276.41 | 113 | 10.43 | 551.79 | 10.46 | 550.62 | 10.44 | -1.18 | -103.98 | 0 | 0 |
| 2026/04/02 | 49 | -1.6 | -3.16 | 1,719 | 8,503.79 | 203 | 11.81 | 1,009.09 | 11.87 | 1,005.38 | 11.82 | -3.71 | -182.51 | 0 | 0 |
| 2026/04/01 | 50.6 | +1.45 | +2.95 | 1,093 | 5,538.83 | 191 | 17.47 | 965.88 | 17.44 | 967.55 | 17.47 | +1.67 | +87.43 | 5 | 0.46 |
| 2026/03/31 | 49.15 | -1.05 | -2.09 | 1,333 | 6,618.6 | 242 | 18.15 | 1,202.88 | 18.17 | 1,201.15 | 18.15 | -1.73 | -71.49 | 0 | 0 |
| 2026/03/30 | 50.2 | -2 | -3.83 | 1,303 | 6,585.61 | 312 | 23.95 | 1,577.61 | 23.96 | 1,581.82 | 24.02 | +4.21 | +134.94 | 0 | 0 |
| 2026/03/27 | 52.2 | -1.1 | -2.06 | 457 | 2,395.17 | 40 | 8.75 | 210.23 | 8.78 | 209.31 | 8.74 | -0.92 | -230 | 0 | 0 |
| 2026/03/26 | 53.3 | -1.8 | -3.27 | 897 | 4,822.26 | 99 | 11.04 | 535.3 | 11.1 | 530.61 | 11 | -4.69 | -473.74 | 0 | 0 |
| 2026/03/25 | 55.1 | +0.8 | +1.47 | 1,086 | 5,943.48 | 144 | 13.26 | 787.07 | 13.24 | 789.4 | 13.28 | +2.33 | +161.81 | 0 | 0 |
| 2026/03/24 | 54.3 | +1.3 | +2.45 | 1,592 | 8,610.96 | 200 | 12.57 | 1,077.25 | 12.51 | 1,083.4 | 12.58 | +6.15 | +307.5 | 0 | 0 |
| 2026/03/23 | 53 | +0.1 | +0.19 | 1,033 | 5,457.37 | 105 | 10.17 | 552.78 | 10.13 | 554.96 | 10.17 | +2.18 | +207.62 | 0 | 0 |
| 2026/03/20 | 52.9 | +0.4 | +0.76 | 563 | 2,973.89 | 82 | 14.57 | 432.25 | 14.53 | 432.51 | 14.54 | +0.26 | +31.71 | 0 | 0 |
| 2026/03/19 | 52.5 | -0.6 | -1.13 | 787 | 4,144.78 | 96 | 12.19 | 506.3 | 12.22 | 505.38 | 12.19 | -0.92 | -95.83 | 0 | 0 |
| 2026/03/18 | 53.1 | -0.8 | -1.48 | 1,163 | 6,190.68 | 124 | 10.66 | 661.47 | 10.68 | 663.08 | 10.71 | +1.61 | +129.84 | 0 | 0 |
| 2026/03/17 | 53.9 | +0.3 | +0.56 | 882 | 4,743.83 | 143 | 16.22 | 770.07 | 16.23 | 769.65 | 16.22 | -0.42 | -29.37 | 0 | 0 |
| 2026/03/16 | 53.6 | +0.6 | +1.13 | 1,253 | 6,675.09 | 355 | 28.34 | 1,889.04 | 28.3 | 1,889.71 | 28.31 | +0.67 | +18.87 | 0 | 0 |
| 2026/03/13 | 53 | -0.8 | -1.49 | 2,229 | 11,928.33 | 346 | 15.52 | 1,843.37 | 15.45 | 1,857.61 | 15.57 | +14.24 | +411.56 | 0 | 0 |
| 2026/03/12 | 53.8 | +1.1 | +2.09 | 2,986 | 16,084.75 | 766 | 25.65 | 4,110.25 | 25.55 | 4,124.57 | 25.64 | +14.32 | +186.95 | 0 | 0 |
| 2026/03/11 | 52.7 | +1.3 | +2.53 | 3,464 | 18,246.81 | 686 | 19.81 | 3,615.75 | 19.82 | 3,617.82 | 19.83 | +2.07 | +30.17 | 0 | 0 |
| 2026/03/10 | 51.4 | +1.5 | +3.01 | 3,477 | 17,535 | 1,672 | 48.09 | 8,406.63 | 47.94 | 8,431.53 | 48.08 | +24.9 | +148.92 | 2 | 0.06 |
| 2026/03/09 | 49.9 | -1.8 | -3.48 | 5,282 | 25,846.05 | 2,037 | 38.56 | 9,885.72 | 38.25 | 9,966.83 | 38.56 | +81.11 | +398.21 | 10 | 0.19 |
| 2026/03/06 | 51.7 | -3.5 | -6.34 | 5,473 | 28,663.23 | 1,203 | 21.98 | 6,304.55 | 22 | 6,331.26 | 22.09 | +26.71 | +222.03 | 7 | 0.13 |
| 2026/03/05 | 55.2 | -4.8 | -8 | 8,611 | 48,232.25 | 2,400 | 27.87 | 13,453.33 | 27.89 | 13,517.97 | 28.03 | +64.64 | +269.33 | 3 | 0.03 |
| 2026/03/04 | 60 | -1.2 | -1.96 | 2,118 | 12,739.01 | 593 | 28 | 3,562.46 | 27.96 | 3,565.96 | 27.99 | +3.5 | +59.02 | 0 | 0 |
| 2026/03/03 | 61.2 | -1.8 | -2.86 | 2,451 | 15,099.59 | 526 | 21.46 | 3,239.79 | 21.46 | 3,251.11 | 21.53 | +11.32 | +215.21 | 0 | 0 |
| 2026/03/02 | 63 | -1 | -1.56 | 1,229 | 7,731.8 | 355 | 28.88 | 2,233.85 | 28.89 | 2,232.48 | 28.87 | -1.37 | -38.59 | 0 | 0 |
| 2026/02/26 | 64 | +0.3 | +0.47 | 1,071 | 6,868.02 | 158 | 14.76 | 1,011.83 | 14.73 | 1,014.15 | 14.77 | +2.32 | +146.84 | 1 | 0.09 |
| 2026/02/25 | 63.7 | -0.5 | -0.78 | 886 | 5,658.34 | 122 | 13.77 | 778.97 | 13.77 | 779.1 | 13.77 | +0.13 | +10.66 | 0 | 0 |
| 2026/02/24 | 64.2 | -0.5 | -0.77 | 1,933 | 12,362.44 | 164 | 8.49 | 1,049.7 | 8.49 | 1,052.11 | 8.51 | +2.41 | +146.95 | 0 | 0 |
| 2026/02/23 | 64.7 | -0.4 | -0.61 | 1,029 | 6,681.35 | 188 | 18.27 | 1,223.07 | 18.31 | 1,223.27 | 18.31 | +0.2 | +10.64 | 0 | 0 |
| 2026/02/11 | 65.1 | -0.2 | -0.31 | 751 | 4,873.66 | 159 | 21.17 | 1,033.4 | 21.2 | 1,033.61 | 21.21 | +0.21 | +13.21 | 0 | 0 |
| 2026/02/10 | 65.3 | +0.3 | +0.46 | 567 | 3,683.77 | 134 | 23.61 | 869.49 | 23.6 | 869.83 | 23.61 | +0.34 | +25.37 | 0 | 0 |
| 2026/02/09 | 65 | -0.2 | -0.31 | 585 | 3,808.39 | 113 | 19.3 | 735.52 | 19.31 | 735.95 | 19.32 | +0.43 | +38.05 | 0 | 0 |
| 2026/02/06 | 65.2 | -1 | -1.51 | 666 | 4,347.41 | 165 | 24.76 | 1,076.76 | 24.77 | 1,077.73 | 24.79 | +0.97 | +58.79 | 0 | 0 |
| 2026/02/05 | 66.2 | +1.7 | +2.64 | 1,312 | 8,635.48 | 304 | 23.17 | 1,995.26 | 23.11 | 1,997.92 | 23.14 | +2.66 | +87.5 | 0 | 0 |
| 2026/02/04 | 64.5 | +0.3 | +0.47 | 1,066 | 6,852.58 | 316 | 29.64 | 2,031.45 | 29.65 | 2,034.53 | 29.69 | +3.08 | +97.47 | 0 | 0 |
| 2026/02/03 | 64.2 | -1.1 | -1.68 | 2,214 | 14,272.77 | 475 | 21.46 | 3,067.14 | 21.49 | 3,068.57 | 21.5 | +1.43 | +30.11 | 0 | 0 |
| 2026/02/02 | 65.3 | -2.3 | -3.4 | 1,761 | 11,548.49 | 448 | 25.44 | 2,934.77 | 25.41 | 2,944.23 | 25.49 | +9.46 | +211.16 | 0 | 0 |
| 2026/01/30 | 67.6 | -1.1 | -1.6 | 1,109 | 7,516.3 | 254 | 22.91 | 1,720.35 | 22.89 | 1,727.28 | 22.98 | +6.93 | +272.83 | 0 | 0 |
| 2026/01/29 | 68.7 | +0.5 | +0.73 | 953 | 6,505.05 | 184 | 19.31 | 1,252.99 | 19.26 | 1,255.68 | 19.3 | +2.69 | +146.2 | 2 | 0.21 |
| 2026/01/28 | 68.2 | -0.3 | -0.44 | 1,063 | 7,284.9 | 227 | 21.36 | 1,557.11 | 21.37 | 1,562.02 | 21.44 | +4.91 | +216.3 | 2 | 0.19 |
| 2026/01/27 | 68.5 | -1 | -1.44 | 973 | 6,720.45 | 209 | 21.48 | 1,443.72 | 21.48 | 1,448.18 | 21.55 | +4.46 | +213.4 | 1 | 0.1 |
| 2026/01/26 | 69.5 | +0.3 | +0.43 | 838 | 5,784.21 | 283 | 33.75 | 1,949.41 | 33.7 | 1,953.32 | 33.77 | +3.91 | +138.16 | 2 | 0.24 |
| 2026/01/23 | 69.2 | -2.7 | -3.76 | 2,616 | 18,280.41 | 473 | 18.08 | 3,306.65 | 18.09 | 3,323.65 | 18.18 | +17 | +359.41 | 0 | 0 |
| 2026/01/22 | 71.9 | +1.3 | +1.84 | 3,418 | 24,599.66 | 1,008 | 29.49 | 7,240.34 | 29.43 | 7,258.15 | 29.51 | +17.81 | +176.69 | 1 | 0.03 |
| 2026/01/21 | 70.6 | +1 | +1.44 | 2,494 | 17,375.93 | 516 | 20.69 | 3,574.42 | 20.57 | 3,583.38 | 20.62 | +8.96 | +173.64 | 1 | 0.04 |
| 2026/01/20 | 69.6 | +1.4 | +2.05 | 4,165 | 29,128.35 | 1,327 | 31.86 | 9,263.91 | 31.8 | 9,302.94 | 31.94 | +39.03 | +294.12 | 0 | 0 |
| 2026/01/19 | 68.2 | +1 | +1.49 | 2,801 | 19,013.75 | 536 | 19.13 | 3,627.15 | 19.08 | 3,636.97 | 19.13 | +9.82 | +183.21 | 0 | 0 |
| 2026/01/16 | 67.2 | +0.6 | +0.9 | 1,604 | 10,756.09 | 237 | 14.77 | 1,586.79 | 14.75 | 1,586.71 | 14.75 | -0.08 | -3.38 | 0 | 0 |
| 2026/01/15 | 66.6 | -0.4 | -0.6 | 1,096 | 7,326.31 | 190 | 17.34 | 1,272.89 | 17.37 | 1,270.76 | 17.35 | -2.13 | -112.11 | 3 | 0.27 |
| 2026/01/14 | 67 | +0.6 | +0.9 | 1,663 | 11,121 | 209 | 12.57 | 1,392.44 | 12.52 | 1,399.07 | 12.58 | +6.63 | +317.22 | 0 | 0 |
| 2026/01/13 | 66.4 | +0.3 | +0.45 | 968 | 6,410.08 | 264 | 27.28 | 1,749.06 | 27.29 | 1,748.02 | 27.27 | -1.04 | -39.39 | 0 | 0 |
| 2026/01/12 | 66.1 | -0.6 | -0.9 | 1,134 | 7,482.08 | 176 | 15.51 | 1,162.04 | 15.53 | 1,161.9 | 15.53 | -0.14 | -7.95 | 0 | 0 |
| 2026/01/09 | 66.7 | +0 | +0 | 1,629 | 10,867.58 | 458 | 28.11 | 3,067.77 | 28.23 | 3,056.91 | 28.13 | -10.86 | -237.12 | 0 | 0 |
| 2026/01/08 | 66.7 | +0.7 | +1.06 | 1,506 | 10,036.71 | 369 | 24.51 | 2,459.27 | 24.5 | 2,459.76 | 24.51 | +0.49 | +13.28 | 1 | 0.07 |
| 2026/01/07 | 66 | +1.6 | +2.48 | 1,507 | 9,883.71 | 327 | 21.7 | 2,135.58 | 21.61 | 2,146.78 | 21.72 | +11.2 | +342.51 | 0 | 0 |
| 2026/01/06 | 64.4 | +0.4 | +0.63 | 865 | 5,569.68 | 169 | 19.54 | 1,087.26 | 19.52 | 1,088.02 | 19.53 | +0.76 | +44.97 | 0 | 0 |
| 2026/01/05 | 64 | -0.4 | -0.62 | 1,253 | 8,031.98 | 200 | 15.96 | 1,282.21 | 15.96 | 1,282.31 | 15.97 | +0.1 | +5 | 0 | 0 |
| 2026/01/02 | 64.4 | -0.1 | -0.16 | 994 | 6,407.01 | 179 | 18.01 | 1,154.07 | 18.01 | 1,155.37 | 18.03 | +1.3 | +72.63 | 0 | 0 |
| 2025/12/31 | 64.5 | -0.5 | -0.77 | 1,714 | 11,087.54 | 209 | 12.2 | 1,355.67 | 12.23 | 1,355.12 | 12.22 | -0.55 | -26.32 | 0 | 0 |
| 2025/12/30 | 65 | -1.2 | -1.81 | 1,726 | 11,238.45 | 199 | 11.53 | 1,296.76 | 11.54 | 1,297.42 | 11.54 | +0.66 | +33.17 | 0 | 0 |
| 2025/12/29 | 66.2 | +0.6 | +0.91 | 1,245 | 8,259.29 | 255 | 20.48 | 1,689.77 | 20.46 | 1,689.25 | 20.45 | -0.52 | -20.39 | -- | -- |
| 2025/12/26 | 65.6 | +0.1 | +0.15 | 828 | 5,457.34 | 186 | 22.47 | 1,224.64 | 22.44 | 1,227.28 | 22.49 | +2.64 | +141.94 | -- | -- |
| 2025/12/19 | 66.8 | +0.1 | +0.15 | 3,181 | 21,347.27 | 626 | 19.68 | 4,187.91 | 19.62 | 4,202.19 | 19.68 | +14.28 | +228.12 | -- | -- |
| 2025/12/18 | 66.7 | +0.5 | +0.76 | 5,020 | 33,087.01 | 1,989 | 39.62 | 13,068.26 | 39.5 | 13,102.38 | 39.6 | +34.12 | +171.54 | -- | -- |
| 2025/12/17 | 66.2 | -0.4 | -0.6 | 2,947 | 19,593.07 | 748 | 25.38 | 4,974.79 | 25.39 | 4,987.76 | 25.46 | +12.97 | +173.4 | -- | -- |
| 2025/12/16 | 66.6 | -0.9 | -1.33 | 3,104 | 20,722.21 | 882 | 28.42 | 5,880.3 | 28.38 | 5,900.76 | 28.48 | +20.46 | +231.97 | -- | -- |
| 2025/12/15 | 67.5 | +0.4 | +0.6 | 971 | 6,582.72 | 154 | 15.86 | 1,040.44 | 15.81 | 1,044.18 | 15.86 | +3.74 | +242.86 | -- | -- |
| 2025/11/26 | 68.3 | +1.6 | +2.4 | 1,436 | 9,886.62 | 321 | 21.96 | 2,163.56 | 21.88 | 2,176.02 | 22.01 | +12.46 | +388.16 | -- | -- |
| 2025/11/25 | 66.7 | +0.4 | +0.6 | 686 | 4,557.7 | 141 | 20.54 | 936.22 | 20.54 | 937.06 | 20.56 | +0.84 | +59.57 | -- | -- |
| 2025/11/24 | 66.3 | -0.4 | -0.6 | 706 | 4,695.56 | 158 | 22.38 | 1,052.52 | 22.42 | 1,053.81 | 22.44 | +1.29 | +81.65 | -- | -- |
| 2025/11/21 | 66.7 | -0.8 | -1.19 | 1,649 | 11,004.14 | 515 | 31.24 | 3,450.86 | 31.36 | 3,447.74 | 31.33 | -3.12 | -60.58 | -- | -- |
| 2025/11/20 | 67.5 | +0 | +0 | 1,077 | 7,258.46 | 279 | 25.91 | 1,878.1 | 25.87 | 1,881.11 | 25.92 | +3.01 | +107.89 | -- | -- |
| 2025/11/19 | 67.5 | +0 | +0 | 694 | 4,658.42 | 207 | 29.83 | 1,388.79 | 29.81 | 1,391.07 | 29.86 | +2.28 | +110.14 | -- | -- |
| 2025/11/18 | 67.5 | +0.5 | +0.75 | 1,049 | 7,027.76 | 238 | 22.68 | 1,593.66 | 22.68 | 1,599.16 | 22.75 | +5.5 | +231.09 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
