2618
41.15
TWD-0.55 (-1.32%)
2024.11.21收盤
長榮航－現股當沖
長榮航最新現股當沖狀況
整理長榮航最新(2024/11/20) 當沖狀況。整體成交張數為21,947張，佔整體市場成交張數的34.01%。當日現股當沖之總損益為+130萬元、每張平均損益則為+59元。
開盤價
41.7
收盤價
41.15
當日範圍
40.75 - 41.9
成交張數
50,720
開盤價(昨)
41.85
收盤價(昨)
41.7
昨日範圍
41.6 - 42.3
成交張數(昨)
64,536
成交金額
20.84億
成交金額(昨)
27.08億
52週範圍
30.15 - 41.7
發行股數
54億
市值
2222億
現股當沖－歷史逐日資訊
開盤價
41.7
收盤價
41.15
成交張數
50,720
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(%) | ||||||
| 11/20 | 41.7 | +0.15 | +0.36 | 64,536 | 270,764.06 | 21,947 | 34.01 | 91,930.1 | 33.95 | 92,060.38 | 34 | +130.27 | +59.36 | 68 | 0.11 |
| 11/19 | 41.55 | +0.4 | +0.97 | 47,843 | 197,959.6 | 17,960 | 37.54 | 74,306.1 | 37.54 | 74,316.7 | 37.54 | +10.6 | +5.9 | 31 | 0.06 |
| 11/18 | 41.15 | -0.5 | -1.2 | 86,027 | 357,675.6 | 34,114 | 39.66 | 141,695.64 | 39.62 | 141,902.73 | 39.67 | +207.09 | +60.71 | 45 | 0.05 |
| 11/15 | 41.65 | +1.15 | +2.84 | 99,963 | 413,368.28 | 21,962 | 21.97 | 90,402.9 | 21.87 | 90,717.29 | 21.95 | +314.39 | +143.15 | 10 | 0.01 |
| 11/14 | 40.5 | +0.65 | +1.63 | 97,044 | 393,050.16 | 26,600 | 27.41 | 107,347.87 | 27.31 | 107,646.22 | 27.39 | +298.36 | +112.16 | 27 | 0.03 |
| 11/13 | 39.85 | +0.35 | +0.89 | 44,154 | 175,100.84 | 8,426 | 19.08 | 33,362.44 | 19.05 | 33,417.02 | 19.08 | +54.58 | +64.77 | 1 | 0 |
| 11/12 | 39.5 | +0.25 | +0.64 | 54,407 | 215,318.88 | 13,804 | 25.37 | 54,537.79 | 25.33 | 54,619 | 25.37 | +81.21 | +58.83 | 6 | 0.01 |
| 11/11 | 39.25 | +0.85 | +2.21 | 77,640 | 303,441.07 | 10,290 | 13.25 | 40,147.64 | 13.23 | 40,283.94 | 13.28 | +136.29 | +132.45 | 0 | 0 |
| 11/08 | 38.4 | +0 | +0 | 31,236 | 120,139.52 | 7,161 | 22.93 | 27,545.83 | 22.93 | 27,528.02 | 22.91 | -17.8 | -24.86 | 1 | 0 |
| 11/07 | 38.4 | +0.6 | +1.59 | 64,604 | 246,784.08 | 9,459 | 14.64 | 36,038.86 | 14.6 | 36,107.28 | 14.63 | +68.42 | +72.33 | 1 | 0 |
| 11/06 | 37.8 | -0.1 | -0.26 | 14,189 | 53,558.31 | 2,266 | 15.97 | 8,562.49 | 15.99 | 8,560.73 | 15.98 | -1.75 | -7.74 | 0 | 0 |
| 11/05 | 37.9 | +0.1 | +0.26 | 19,841 | 75,007.28 | 3,122 | 15.74 | 11,775.54 | 15.7 | 11,788.16 | 15.72 | +12.62 | +40.41 | 1 | 0.01 |
| 11/04 | 37.8 | +0.3 | +0.8 | 20,582 | 77,706.96 | 2,722 | 13.22 | 10,260.59 | 13.2 | 10,270.5 | 13.22 | +9.91 | +36.41 | 0 | 0 |
| 11/01 | 37.5 | +0.15 | +0.4 | 35,905 | 133,442.52 | 11,227 | 31.27 | 41,494.99 | 31.1 | 41,843.5 | 31.36 | +348.51 | +310.42 | 7 | 0.02 |
| 10/30 | 37.35 | -0.15 | -0.4 | 20,632 | 77,305.91 | 4,296 | 20.82 | 16,097.35 | 20.82 | 16,107.39 | 20.84 | +10.04 | +23.36 | 2 | 0.01 |
| 10/29 | 37.5 | -0.45 | -1.19 | 27,099 | 101,917.76 | 8,290 | 30.59 | 31,166.72 | 30.58 | 31,188.67 | 30.6 | +21.95 | +26.47 | 2 | 0.01 |
| 10/28 | 37.95 | +0.25 | +0.66 | 36,441 | 138,374.59 | 7,707 | 21.15 | 29,277.58 | 21.16 | 29,239.19 | 21.13 | -38.38 | -49.81 | 12 | 0.03 |
| 10/25 | 37.7 | +0.15 | +0.4 | 38,524 | 145,151.01 | 6,656 | 17.28 | 25,046.85 | 17.26 | 25,067.78 | 17.27 | +20.93 | +31.44 | 3 | 0.01 |
| 10/24 | 37.55 | +0.5 | +1.35 | 39,335 | 147,183.89 | 8,498 | 21.6 | 31,650.92 | 21.5 | 31,745.54 | 21.57 | +94.62 | +111.35 | 1 | 0 |
| 10/23 | 37.05 | -0.55 | -1.46 | 19,676 | 73,152.6 | 3,091 | 15.71 | 11,496.32 | 15.72 | 11,508.83 | 15.73 | +12.51 | +40.46 | 5 | 0.03 |
| 10/22 | 37.6 | +0.1 | +0.27 | 30,310 | 113,892.22 | 7,188 | 23.71 | 26,990.35 | 23.7 | 27,026.44 | 23.73 | +36.09 | +50.2 | 5 | 0.02 |
| 10/21 | 37.5 | +0.2 | +0.54 | 22,912 | 85,751.66 | 6,372 | 27.81 | 23,867.94 | 27.83 | 23,875.28 | 27.84 | +7.34 | +11.52 | 2 | 0.01 |
| 10/18 | 37.3 | +0.3 | +0.81 | 44,685 | 167,302.85 | 9,787 | 21.9 | 36,620.24 | 21.89 | 36,618.32 | 21.89 | -1.93 | -1.97 | 3 | 0.01 |
| 10/17 | 37 | -0.05 | -0.13 | 33,074 | 122,857.47 | 11,217 | 33.91 | 41,710.64 | 33.95 | 41,675.93 | 33.92 | -34.7 | -30.94 | 30 | 0.09 |
| 10/16 | 37.05 | +0.75 | +2.07 | 60,883 | 224,640.67 | 16,901 | 27.76 | 62,188.14 | 27.68 | 62,380.26 | 27.77 | +192.12 | +113.67 | 6 | 0.01 |
| 10/15 | 36.3 | +0.35 | +0.97 | 24,490 | 89,282.92 | 4,104 | 16.76 | 14,947.16 | 16.74 | 14,959.19 | 16.75 | +12.03 | +29.31 | 5 | 0.02 |
| 10/14 | 35.95 | -0.45 | -1.24 | 17,974 | 64,616.17 | 3,666 | 20.4 | 13,190.59 | 20.41 | 13,180.22 | 20.4 | -10.38 | -28.3 | 2 | 0.01 |
| 10/11 | 36.4 | +0.45 | +1.25 | 16,209 | 58,823.31 | 2,505 | 15.45 | 9,071.34 | 15.42 | 9,102.23 | 15.47 | +30.89 | +123.29 | 0 | 0 |
| 10/09 | 35.95 | -0.45 | -1.24 | 18,718 | 67,409.94 | 3,601 | 19.24 | 12,994.83 | 19.28 | 12,972.44 | 19.24 | -22.38 | -62.15 | 5 | 0.03 |
| 10/08 | 36.4 | +0.25 | +0.69 | 22,917 | 83,045.09 | 4,342 | 18.95 | 15,701.02 | 18.91 | 15,723.69 | 18.93 | +22.68 | +52.22 | 0 | 0 |
| 10/07 | 36.15 | +0.45 | +1.26 | 25,682 | 92,507.52 | 5,709 | 22.23 | 20,549.1 | 22.21 | 20,588.22 | 22.26 | +39.12 | +68.52 | 0 | 0 |
| 10/04 | 35.7 | -2.1 | -5.56 | 90,961 | 325,165.58 | 22,788 | 25.05 | 81,352.18 | 25.02 | 81,620.75 | 25.1 | +268.57 | +117.86 | 30 | 0.03 |
| 10/01 | 37.8 | +0.3 | +0.8 | 28,108 | 105,442.89 | 9,210 | 32.77 | 34,477.83 | 32.7 | 34,635.79 | 32.85 | +157.96 | +171.51 | 32 | 0.11 |
| 09/30 | 37.5 | +0 | +0 | 41,106 | 154,825.94 | 11,974 | 29.13 | 45,173.01 | 29.18 | 45,058.29 | 29.1 | -114.72 | -95.81 | 38 | 0.09 |
| 09/27 | 37.5 | +0.2 | +0.54 | 34,832 | 130,499.19 | 7,978 | 22.9 | 29,828.82 | 22.86 | 29,880.23 | 22.9 | +51.41 | +64.44 | 12 | 0.03 |
| 09/26 | 37.3 | -0.4 | -1.06 | 43,838 | 164,152.26 | 10,718 | 24.45 | 40,156.14 | 24.46 | 40,150.12 | 24.46 | -6.01 | -5.61 | 4 | 0.01 |
| 09/25 | 37.7 | -0.15 | -0.4 | 40,646 | 153,446.78 | 10,269 | 25.26 | 38,787.46 | 25.28 | 38,788.75 | 25.28 | +1.29 | +1.26 | 14 | 0.03 |
| 09/24 | 37.85 | +0.5 | +1.34 | 78,347 | 296,386.27 | 16,831 | 21.48 | 63,535.15 | 21.44 | 63,673.41 | 21.48 | +138.26 | +82.15 | 47 | 0.06 |
| 09/23 | 37.35 | +0.15 | +0.4 | 43,063 | 160,445 | 10,827 | 25.14 | 40,293.59 | 25.11 | 40,363.19 | 25.16 | +69.61 | +64.29 | 43 | 0.1 |
| 09/20 | 37.2 | +0.2 | +0.54 | 70,193 | 261,328.82 | 16,121 | 22.97 | 60,010.06 | 22.96 | 59,970.52 | 22.95 | -39.53 | -24.52 | 6 | 0.01 |
| 09/19 | 37 | +0.8 | +2.21 | 95,555 | 351,415.05 | 12,960 | 13.56 | 47,406.57 | 13.49 | 47,641.82 | 13.56 | +235.25 | +181.52 | 11 | 0.01 |
| 09/18 | 36.2 | +0.3 | +0.84 | 64,030 | 232,079.28 | 13,194 | 20.61 | 47,706.14 | 20.56 | 47,804.72 | 20.6 | +98.58 | +74.72 | 13 | 0.02 |
| 09/16 | 35.9 | +0 | +0 | 29,282 | 104,873.15 | 7,478 | 25.54 | 26,747.74 | 25.5 | 26,803.35 | 25.56 | +55.61 | +74.36 | 4 | 0.01 |
| 09/13 | 35.9 | +0.35 | +0.98 | 42,251 | 151,202.62 | 6,882 | 16.29 | 24,584.12 | 16.26 | 24,636.81 | 16.29 | +52.68 | +76.55 | 1 | 0 |
| 09/12 | 35.55 | +0.1 | +0.28 | 43,045 | 152,956.3 | 12,924 | 30.02 | 45,919.72 | 30.02 | 45,930.39 | 30.03 | +10.66 | +8.25 | 10 | 0.02 |
| 09/11 | 35.45 | +0.75 | +2.16 | 47,515 | 167,603.69 | 10,802 | 22.73 | 38,018.58 | 22.68 | 38,157.24 | 22.77 | +138.66 | +128.37 | 10 | 0.02 |
| 09/10 | 34.7 | -0.2 | -0.57 | 28,722 | 99,902.29 | 7,004 | 24.39 | 24,415.59 | 24.44 | 24,343.2 | 24.37 | -72.39 | -103.36 | 13 | 0.05 |
| 09/09 | 34.9 | -0.35 | -0.99 | 42,524 | 147,824.9 | 13,088 | 30.78 | 45,475.73 | 30.76 | 45,553.37 | 30.82 | +77.64 | +59.32 | 4 | 0.01 |
| 09/06 | 35.25 | +0.1 | +0.28 | 49,074 | 172,827.79 | 18,940 | 38.59 | 66,670.06 | 38.58 | 66,751.83 | 38.62 | +81.77 | +43.17 | 15 | 0.03 |
| 09/05 | 35.15 | +0 | +0 | 52,412 | 186,520.26 | 20,480 | 39.08 | 72,818.31 | 39.04 | 72,767.52 | 39.01 | -50.78 | -24.8 | 6 | 0.01 |
| 09/04 | 35.15 | -0.75 | -2.09 | 51,289 | 180,510.77 | 21,669 | 42.25 | 76,180.24 | 42.2 | 76,347.69 | 42.3 | +167.44 | +77.27 | 15 | 0.03 |
| 09/03 | 35.9 | +0.5 | +1.41 | 54,867 | 196,146.81 | 13,429 | 24.48 | 47,881.64 | 24.41 | 48,003.64 | 24.47 | +122 | +90.85 | 42 | 0.08 |
| 09/02 | 35.4 | +0.05 | +0.14 | 28,691 | 101,987.34 | 8,372 | 29.18 | 29,797.88 | 29.22 | 29,716.13 | 29.14 | -81.75 | -97.64 | 9 | 0.03 |
| 08/30 | 35.35 | -0.25 | -0.7 | 35,344 | 125,445.18 | 8,968 | 25.37 | 31,866.2 | 25.4 | 31,862.62 | 25.4 | -3.58 | -3.99 | 35 | 0.1 |
| 08/29 | 35.6 | +0.7 | +2.01 | 69,741 | 246,648.57 | 12,409 | 17.79 | 43,643.79 | 17.69 | 43,915.89 | 17.81 | +272.1 | +219.27 | 41 | 0.06 |
| 08/28 | 34.9 | -0.1 | -0.29 | 12,124 | 42,298.3 | 1,705 | 14.06 | 5,948.73 | 14.06 | 5,948.77 | 14.06 | +0.04 | +0.26 | 0 | 0 |
| 08/27 | 35 | +0.3 | +0.86 | 27,421 | 95,132.43 | 6,576 | 23.98 | 22,723.59 | 23.89 | 22,819.15 | 23.99 | +95.56 | +145.32 | 2 | 0.01 |
| 08/26 | 34.7 | -0.05 | -0.14 | 18,712 | 65,029.25 | 2,714 | 14.5 | 9,436.52 | 14.51 | 9,435.38 | 14.51 | -1.15 | -4.22 | 5 | 0.03 |
| 08/23 | 34.75 | +0.05 | +0.14 | 12,522 | 43,422.8 | 2,982 | 23.81 | 10,330.11 | 23.79 | 10,345.25 | 23.82 | +15.14 | +50.77 | 0 | 0 |
| 08/22 | 34.7 | -0.2 | -0.57 | 13,105 | 45,499.16 | 2,847 | 21.72 | 9,885.06 | 21.73 | 9,894.45 | 21.75 | +9.4 | +33.02 | 0 | 0 |
| 08/21 | 34.9 | -0.05 | -0.14 | 36,398 | 127,166.57 | 9,016 | 24.77 | 31,514.43 | 24.78 | 31,493.38 | 24.77 | -21.05 | -23.35 | 3 | 0.01 |
| 08/20 | 34.95 | +0.45 | +1.3 | 42,712 | 148,961.34 | 8,531 | 19.97 | 29,709.76 | 19.94 | 29,740.64 | 19.97 | +30.89 | +36.2 | 9 | 0.02 |
| 08/19 | 34.5 | +0 | +0 | 20,199 | 69,517.77 | 5,318 | 26.33 | 18,276.81 | 26.29 | 18,318.53 | 26.35 | +41.72 | +78.45 | 1 | 0 |
| 08/16 | 34.5 | +0 | +0 | 24,535 | 84,754.87 | 5,410 | 22.05 | 18,718.85 | 22.09 | 18,701.61 | 22.07 | -17.23 | -31.86 | 4 | 0.02 |
| 08/15 | 34.5 | -0.2 | -0.58 | 22,815 | 79,103.38 | 6,073 | 26.62 | 21,057.68 | 26.62 | 21,050.76 | 26.61 | -6.92 | -11.39 | 3 | 0.01 |
| 08/14 | 34.7 | +0.25 | +0.73 | 36,160 | 124,526.17 | 8,391 | 23.21 | 28,848.47 | 23.17 | 28,927.01 | 23.23 | +78.53 | +93.59 | 7 | 0.02 |
| 08/13 | 34.45 | +0 | +0 | 43,537 | 150,341.55 | 14,910 | 34.25 | 51,487.62 | 34.25 | 51,471.3 | 34.24 | -16.32 | -10.95 | 17 | 0.04 |
| 08/12 | 34.45 | +1.2 | +3.61 | 52,991 | 180,852.12 | 14,623 | 27.6 | 49,699.06 | 27.48 | 49,866.33 | 27.57 | +167.28 | +114.39 | 15 | 0.03 |
| 08/09 | 33.25 | +1.15 | +3.58 | 42,659 | 140,660.52 | 13,951 | 32.7 | 45,878.43 | 32.62 | 46,073.92 | 32.76 | +195.5 | +140.13 | 16 | 0.04 |
| 08/08 | 32.1 | -0.5 | -1.53 | 24,499 | 78,791.15 | 8,581 | 35.03 | 27,606.4 | 35.04 | 27,609.22 | 35.04 | +2.82 | +3.29 | 11 | 0.04 |
| 08/07 | 32.6 | +1.2 | +3.82 | 24,393 | 78,798.54 | 6,251 | 25.63 | 20,123.25 | 25.54 | 20,205.07 | 25.64 | +81.82 | +130.89 | 17 | 0.07 |
| 08/06 | 31.4 | +0.7 | +2.28 | 53,080 | 166,041.03 | 20,848 | 39.28 | 65,085.71 | 39.2 | 65,308.04 | 39.33 | +222.32 | +106.64 | 47 | 0.09 |
| 08/05 | 30.7 | -3.15 | -9.31 | 89,577 | 281,751.06 | 24,224 | 27.04 | 76,269.26 | 27.07 | 76,356.26 | 27.1 | +87 | +35.91 | 63 | 0.07 |
| 08/02 | 33.85 | -0.7 | -2.03 | 34,463 | 116,942.57 | 11,736 | 34.05 | 39,824.93 | 34.06 | 39,820.92 | 34.05 | -4.01 | -3.42 | 12 | 0.03 |
| 08/01 | 34.55 | +0.1 | +0.29 | 19,818 | 68,261.42 | 4,437 | 22.39 | 15,275.8 | 22.38 | 15,292.8 | 22.4 | +17 | +38.31 | 0 | 0 |
| 07/31 | 34.45 | +0.25 | +0.73 | 30,783 | 105,619.19 | 8,544 | 27.76 | 29,164.95 | 27.61 | 29,300.76 | 27.74 | +135.81 | +158.95 | 1 | 0 |
| 07/30 | 34.2 | +0.05 | +0.15 | 26,480 | 89,770.15 | 8,658 | 32.7 | 29,306.81 | 32.65 | 29,441.28 | 32.8 | +134.48 | +155.32 | 9 | 0.03 |
| 07/29 | 34.15 | +0.05 | +0.15 | 30,100 | 103,226.84 | 8,021 | 26.65 | 27,498.42 | 26.64 | 27,510.23 | 26.65 | +11.8 | +14.72 | 2 | 0.01 |
| 07/26 | 34.1 | -0.05 | -0.15 | 39,377 | 133,991.35 | 11,427 | 29.02 | 38,830.36 | 28.98 | 38,935.68 | 29.06 | +105.33 | +92.17 | 4 | 0.01 |
| 07/23 | 34.15 | +1.25 | +3.8 | 37,469 | 127,068.98 | 7,614 | 20.32 | 25,700.51 | 20.23 | 25,839.04 | 20.33 | +138.53 | +181.95 | 22 | 0.06 |
| 07/22 | 32.9 | -0.6 | -1.79 | 52,838 | 174,004.95 | 15,542 | 29.41 | 51,184.48 | 29.42 | 51,212.11 | 29.43 | +27.63 | +17.78 | 32 | 0.06 |
| 07/19 | 33.5 | -0.8 | -2.33 | 63,043 | 212,467.51 | 13,234 | 20.99 | 44,692.36 | 21.03 | 44,678.53 | 21.03 | -13.84 | -10.46 | 8 | 0.01 |
| 07/18 | 34.3 | -0.05 | -0.15 | 51,734 | 176,266.35 | 13,489 | 26.07 | 45,907.86 | 26.04 | 46,070.13 | 26.14 | +162.26 | +120.29 | 9 | 0.02 |
| 07/17 | 34.35 | +0 | +0 | 45,606 | 157,787.11 | 12,525 | 27.46 | 43,378.33 | 27.49 | 43,451.95 | 27.54 | +73.62 | +58.78 | 41 | 0.09 |
| 07/16 | 34.35 | +0.1 | +0.29 | 36,054 | 124,324.82 | 7,580 | 21.02 | 26,113.44 | 21 | 26,144.61 | 21.03 | +31.17 | +41.12 | 2 | 0.01 |
| 07/15 | 34.25 | -0.65 | -1.86 | 61,461 | 211,666.59 | 10,135 | 16.49 | 34,917.18 | 16.5 | 34,963.35 | 16.52 | +46.16 | +45.55 | 14 | 0.02 |
| 07/12 | 34.9 | -0.2 | -0.57 | 36,742 | 128,661.19 | 8,371 | 22.78 | 29,338.12 | 22.8 | 29,307.76 | 22.78 | -30.37 | -36.28 | 1 | 0 |
| 07/11 | 35.1 | -0.45 | -1.27 | 67,119 | 236,703.54 | 15,593 | 23.23 | 55,048.84 | 23.26 | 55,110.1 | 23.28 | +61.26 | +39.29 | 14 | 0.02 |
| 07/10 | 35.55 | +0.75 | +2.16 | 65,453 | 230,262.38 | 12,228 | 18.68 | 42,841.06 | 18.61 | 43,131.11 | 18.73 | +290.05 | +237.2 | 11 | 0.02 |
| 07/09 | 34.8 | -0.6 | -1.69 | 72,979 | 256,661.31 | 5,988 | 8.21 | 21,194.01 | 8.26 | 20,984.38 | 8.18 | -209.63 | -350.09 | 138 | 0.19 |
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。
