2618
34.3
TWD+0.75 (2.24%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為3,096張，佔整體市場成交張數的19.7%。當日現股當沖之總損益為+47.91萬元、每張平均損益則為+155元。
開盤價
33.7
收盤價
34.3
當日範圍
33.7 - 34.3
成交張數
15,618
開盤價(昨)
33.6
收盤價(昨)
33.55
昨日範圍
33.4 - 33.7
成交張數(昨)
12,500
成交金額
5.33億
成交金額(昨)
4.19億
52週範圍
33.15 - 47.7
發行股數
54億
市值
1852億
現股當沖－歷史逐日資訊
開盤價
33.7
收盤價
34.3
成交張數
15,618
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(%) | ||||||
| 2025/11/26 | 34.3 | +0.75 | +2.24 | 15,618 | 53,644.04 | 3,096 | 19.7 | 10,531.1 | 19.63 | 10,579.01 | 19.72 | +47.91 | +154.75 | 2 | 0.01 |
| 2025/11/25 | 33.55 | -0.1 | -0.3 | 12,500 | 41,922.33 | 2,331 | 18.65 | 7,814.94 | 18.64 | 7,820.76 | 18.66 | +5.82 | +24.95 | 0 | 0 |
| 2025/11/24 | 33.65 | +0.15 | +0.45 | 31,969 | 107,670.97 | 5,582 | 17.46 | 18,786.78 | 17.45 | 18,827.08 | 17.49 | +40.3 | +72.21 | 0 | 0 |
| 2025/11/21 | 33.5 | -0.25 | -0.74 | 18,671 | 62,819.04 | 4,410 | 23.62 | 14,848.04 | 23.64 | 14,869.92 | 23.67 | +21.88 | +49.6 | 0 | 0 |
| 2025/11/20 | 33.75 | +0.2 | +0.6 | 15,465 | 52,359.25 | 3,613 | 23.36 | 12,233.14 | 23.36 | 12,238.64 | 23.37 | +5.5 | +15.22 | 5 | 0.03 |
| 2025/11/19 | 33.55 | +0.4 | +1.21 | 30,865 | 103,422.43 | 5,776 | 18.71 | 19,347.6 | 18.71 | 19,396.04 | 18.75 | +48.45 | +83.87 | 1 | 0 |
| 2025/11/18 | 33.15 | -0.85 | -2.5 | 45,371 | 151,594.23 | 9,746 | 21.48 | 32,551.35 | 21.47 | 32,656.74 | 21.54 | +105.39 | +108.14 | 0 | 0 |
| 2025/11/17 | 34 | -0.5 | -1.45 | 25,681 | 87,705.02 | 3,789 | 14.75 | 12,958.4 | 14.77 | 12,971.16 | 14.79 | +12.77 | +33.69 | 5 | 0.02 |
| 2025/11/14 | 34.5 | -0.6 | -1.71 | 41,728 | 145,028.92 | 11,468 | 27.48 | 39,876 | 27.5 | 39,975.26 | 27.56 | +99.26 | +86.55 | 11 | 0.03 |
| 2025/11/13 | 35.1 | -1.4 | -3.84 | 70,969 | 252,601.39 | 9,962 | 14.04 | 35,414.43 | 14.02 | 35,647.93 | 14.11 | +233.5 | +234.4 | 4 | 0.01 |
| 2025/11/12 | 36.5 | +0.4 | +1.11 | 20,175 | 73,560.02 | 5,151 | 25.53 | 18,779.97 | 25.53 | 18,787.19 | 25.54 | +7.22 | +14.03 | 10 | 0.05 |
| 2025/11/11 | 36.1 | +0.4 | +1.12 | 15,013 | 54,231.33 | 3,972 | 26.46 | 14,338.38 | 26.44 | 14,348.4 | 26.46 | +10.02 | +25.23 | 2 | 0.01 |
| 2025/11/10 | 35.7 | -0.4 | -1.11 | 18,825 | 67,403.3 | 1,737 | 9.23 | 6,240.02 | 9.26 | 6,244.03 | 9.26 | +4.01 | +23.11 | 0 | 0 |
| 2025/11/07 | 36.1 | -0.35 | -0.96 | 11,454 | 41,614.49 | 2,528 | 22.07 | 9,189.15 | 22.08 | 9,201.23 | 22.11 | +12.08 | +47.78 | 1 | 0.01 |
| 2025/11/06 | 36.45 | -0.1 | -0.27 | 15,995 | 58,505.17 | 3,888 | 24.31 | 14,217.18 | 24.3 | 14,219.72 | 24.31 | +2.54 | +6.53 | 0 | 0 |
| 2025/11/05 | 36.55 | +0.25 | +0.69 | 20,979 | 75,986.82 | 4,332 | 20.65 | 15,653.56 | 20.6 | 15,712.83 | 20.68 | +59.28 | +136.84 | 0 | 0 |
| 2025/11/04 | 36.3 | +0.1 | +0.28 | 22,120 | 80,201.88 | 5,191 | 23.47 | 18,879.56 | 23.54 | 18,853.51 | 23.51 | -26.05 | -50.17 | 0 | 0 |
| 2025/11/03 | 36.2 | +0 | +0 | 17,084 | 61,960.81 | 3,693 | 21.62 | 13,389.75 | 21.61 | 13,412.2 | 21.65 | +22.45 | +60.79 | 4 | 0.02 |
| 2025/10/31 | 36.2 | -0.6 | -1.63 | 25,241 | 91,779.32 | 4,773 | 18.91 | 17,369.75 | 18.93 | 17,408.92 | 18.97 | +39.17 | +82.07 | 2 | 0.01 |
| 2025/10/30 | 36.8 | +0.55 | +1.52 | 23,064 | 84,592.73 | 4,084 | 17.71 | 14,926.48 | 17.65 | 14,969.76 | 17.7 | +43.29 | +106 | 8 | 0.03 |
| 2025/10/29 | 36.25 | +0 | +0 | 22,794 | 82,747.98 | 2,597 | 11.39 | 9,427.16 | 11.39 | 9,431.91 | 11.4 | +4.75 | +18.31 | 0 | 0 |
| 2025/10/28 | 36.25 | -0.75 | -2.03 | 41,571 | 151,764.34 | 4,525 | 10.88 | 16,515.44 | 10.88 | 16,587.72 | 10.93 | +72.28 | +159.73 | 5 | 0.01 |
| 2025/10/27 | 37 | -0.75 | -1.99 | 59,299 | 220,611.26 | 5,543 | 9.35 | 20,624.06 | 9.35 | 20,690.36 | 9.38 | +66.3 | +119.6 | 0 | 0 |
| 2025/10/23 | 37.75 | -0.35 | -0.92 | 16,976 | 64,179.83 | 3,049 | 17.96 | 11,525.55 | 17.96 | 11,535.6 | 17.97 | +10.06 | +32.99 | 0 | 0 |
| 2025/10/22 | 38.1 | +0.4 | +1.06 | 14,846 | 56,467.01 | 2,117 | 14.26 | 8,033.31 | 14.23 | 8,048.56 | 14.25 | +15.25 | +72.04 | 1 | 0.01 |
| 2025/10/21 | 37.7 | -0.4 | -1.05 | 27,826 | 105,352.65 | 3,467 | 12.46 | 13,117.19 | 12.45 | 13,159.21 | 12.49 | +42.02 | +121.2 | 1 | 0 |
| 2025/10/20 | 38.1 | -0.25 | -0.65 | 19,486 | 74,362.43 | 2,725 | 13.98 | 10,400.3 | 13.99 | 10,412.6 | 14 | +12.3 | +45.16 | 1 | 0.01 |
| 2025/10/17 | 38.35 | +0.45 | +1.19 | 37,343 | 143,557.97 | 10,124 | 27.11 | 38,850.25 | 27.06 | 38,941.32 | 27.13 | +91.06 | +89.95 | 0 | 0 |
| 2025/10/16 | 37.9 | +0.25 | +0.66 | 15,290 | 57,904.3 | 3,042 | 19.9 | 11,512.76 | 19.88 | 11,522.06 | 19.9 | +9.3 | +30.57 | 3 | 0.02 |
| 2025/10/15 | 37.65 | +0.1 | +0.27 | 15,212 | 57,276.11 | 3,561 | 23.41 | 13,404.12 | 23.4 | 13,416.7 | 23.42 | +12.58 | +35.33 | 0 | 0 |
| 2025/10/14 | 37.55 | +0.25 | +0.67 | 33,689 | 127,646.89 | 11,631 | 34.52 | 44,040.82 | 34.5 | 44,028.84 | 34.49 | -11.98 | -10.3 | 6 | 0.02 |
| 2025/10/13 | 37.3 | -0.55 | -1.45 | 34,061 | 126,984.72 | 6,109 | 17.94 | 22,782.12 | 17.94 | 22,810.03 | 17.96 | +27.91 | +45.69 | 1 | 0 |
| 2025/10/09 | 37.85 | -0.2 | -0.53 | 14,643 | 55,613.76 | 1,049 | 7.16 | 3,987.49 | 7.17 | 3,993.34 | 7.18 | +5.86 | +55.86 | 0 | 0 |
| 2025/10/08 | 38.05 | -0.25 | -0.65 | 14,917 | 57,078.1 | 3,192 | 21.4 | 12,228.66 | 21.42 | 12,250.62 | 21.46 | +21.96 | +68.81 | 0 | 0 |
| 2025/10/07 | 38.3 | +0.45 | +1.19 | 22,157 | 84,691.96 | 5,318 | 24 | 20,289.68 | 23.96 | 20,316.69 | 23.99 | +27.01 | +50.79 | 0 | 0 |
| 2025/10/03 | 37.85 | -0.05 | -0.13 | 10,999 | 41,682.99 | 1,812 | 16.47 | 6,864.51 | 16.47 | 6,867.73 | 16.48 | +3.22 | +17.77 | 0 | 0 |
| 2025/10/02 | 37.9 | +0.1 | +0.26 | 11,222 | 42,559.87 | 1,861 | 16.58 | 7,062.8 | 16.59 | 7,059.88 | 16.59 | -2.92 | -15.72 | 0 | 0 |
| 2025/10/01 | 37.8 | -0.3 | -0.79 | 18,688 | 70,976.25 | 1,892 | 10.12 | 7,183.37 | 10.12 | 7,202.86 | 10.15 | +19.49 | +103.01 | 0 | 0 |
| 2025/09/30 | 38.1 | +0.05 | +0.13 | 13,650 | 52,098.51 | 1,811 | 13.27 | 6,908.28 | 13.26 | 6,919.35 | 13.28 | +11.07 | +61.15 | 1 | 0.01 |
| 2025/09/26 | 38.05 | -0.4 | -1.04 | 16,572 | 63,242.72 | 2,282 | 13.77 | 8,721.19 | 13.79 | 8,717.69 | 13.78 | -3.5 | -15.34 | 0 | 0 |
| 2025/09/25 | 38.45 | -0.05 | -0.13 | 18,371 | 70,768.92 | 2,082 | 11.33 | 8,024.3 | 11.34 | 8,026.34 | 11.34 | +2.04 | +9.82 | 0 | 0 |
| 2025/09/24 | 38.5 | -0.35 | -0.9 | 15,561 | 60,062.78 | 1,878 | 12.07 | 7,244.47 | 12.06 | 7,268.1 | 12.1 | +23.64 | +125.88 | 0 | 0 |
| 2025/09/23 | 38.85 | +0.2 | +0.52 | 18,002 | 69,862.28 | 3,294 | 18.3 | 12,753.95 | 18.26 | 12,787.68 | 18.3 | +33.73 | +102.4 | 1 | 0.01 |
| 2025/09/22 | 38.65 | +0.1 | +0.26 | 13,759 | 53,331.87 | 2,832 | 20.58 | 10,970.93 | 20.57 | 10,980.83 | 20.59 | +9.89 | +34.92 | 0 | 0 |
| 2025/09/19 | 38.55 | -0.15 | -0.39 | 21,360 | 82,489.43 | 4,414 | 20.66 | 17,026.9 | 20.64 | 17,061.92 | 20.68 | +35.02 | +79.35 | 0 | 0 |
| 2025/09/18 | 38.7 | +0 | +0 | 16,401 | 63,502.22 | 4,340 | 26.46 | 16,798.96 | 26.45 | 16,812.87 | 26.48 | +13.91 | +32.05 | 0 | 0 |
| 2025/09/17 | 38.7 | +0.95 | +2.52 | 46,187 | 180,390.48 | 15,454 | 33.46 | 60,003.64 | 33.26 | 60,455.4 | 33.51 | +451.76 | +292.33 | 58 | 0.13 |
| 2025/09/16 | 37.75 | +0.15 | +0.4 | 15,910 | 60,077.18 | 3,095 | 19.45 | 11,680.45 | 19.44 | 11,689.69 | 19.46 | +9.24 | +29.85 | 20 | 0.13 |
| 2025/09/15 | 37.6 | -0.15 | -0.4 | 18,951 | 71,556.26 | 2,669 | 14.08 | 10,088.26 | 14.1 | 10,093.35 | 14.11 | +5.08 | +19.05 | 0 | 0 |
| 2025/09/12 | 37.75 | -0.15 | -0.4 | 29,396 | 111,221.89 | 3,317 | 11.28 | 12,547.02 | 11.28 | 12,561.39 | 11.29 | +14.37 | +43.31 | 3 | 0.01 |
| 2025/09/11 | 37.9 | -1.7 | -4.29 | 84,132 | 322,663.87 | 7,374 | 8.76 | 28,347.82 | 8.79 | 28,357.2 | 8.79 | +9.38 | +12.72 | 24 | 0.03 |
| 2025/09/10 | 39.6 | -0.05 | -0.13 | 25,051 | 99,196.27 | 4,309 | 17.2 | 17,035.29 | 17.17 | 17,068.28 | 17.21 | +32.99 | +76.57 | 0 | 0 |
| 2025/09/09 | 39.65 | -0.1 | -0.25 | 12,099 | 47,933.01 | 2,102 | 17.37 | 8,333.53 | 17.39 | 8,332.22 | 17.38 | -1.31 | -6.26 | 0 | 0 |
| 2025/09/08 | 39.75 | +0.2 | +0.51 | 14,541 | 57,604.8 | 3,239 | 22.27 | 12,802.97 | 22.23 | 12,827.35 | 22.27 | +24.39 | +75.29 | 1 | 0.01 |
| 2025/09/05 | 39.55 | -0.1 | -0.25 | 13,128 | 51,901.73 | 1,566 | 11.93 | 6,195.77 | 11.94 | 6,197.78 | 11.94 | +2.01 | +12.84 | 0 | 0 |
| 2025/09/04 | 39.65 | +0.1 | +0.25 | 17,731 | 70,350.52 | 2,964 | 16.72 | 11,748.42 | 16.7 | 11,757.43 | 16.71 | +9.01 | +30.4 | 0 | 0 |
| 2025/09/03 | 39.55 | +0.1 | +0.25 | 12,058 | 47,627.13 | 2,281 | 18.92 | 9,010.06 | 18.92 | 9,009.57 | 18.92 | -0.49 | -2.15 | 0 | 0 |
| 2025/09/02 | 39.45 | +0.45 | +1.15 | 25,328 | 99,789.62 | 8,029 | 31.7 | 31,581.1 | 31.65 | 31,619.51 | 31.69 | +38.41 | +47.85 | 2 | 0.01 |
| 2025/09/01 | 39 | +0.15 | +0.39 | 11,763 | 45,798.52 | 1,787 | 15.19 | 6,960.41 | 15.2 | 6,959.3 | 15.2 | -1.11 | -6.24 | 0 | 0 |
| 2025/08/29 | 38.85 | -0.2 | -0.51 | 17,275 | 67,334.45 | 1,289 | 7.46 | 5,025.49 | 7.46 | 5,027.68 | 7.47 | +2.19 | +16.95 | 0 | 0 |
| 2025/08/28 | 39.05 | +0.05 | +0.13 | 16,021 | 62,836.76 | 4,503 | 28.11 | 17,642.24 | 28.08 | 17,660.01 | 28.1 | +17.76 | +39.44 | 10 | 0.06 |
| 2025/08/27 | 39 | +0 | +0 | 14,124 | 55,186.57 | 2,933 | 20.77 | 11,468.98 | 20.78 | 11,463.58 | 20.77 | -5.4 | -18.41 | 11 | 0.08 |
| 2025/08/26 | 39 | -0.5 | -1.27 | 20,771 | 81,280.1 | 2,506 | 12.07 | 9,809.24 | 12.07 | 9,827.05 | 12.09 | +17.82 | +71.09 | 0 | 0 |
| 2025/08/25 | 39.5 | +0.05 | +0.13 | 13,982 | 55,271.44 | 2,414 | 17.27 | 9,540.14 | 17.26 | 9,549.06 | 17.28 | +8.93 | +36.97 | 10 | 0.07 |
| 2025/08/22 | 39.45 | -0.5 | -1.25 | 15,497 | 61,395.17 | 3,371 | 21.75 | 13,367.72 | 21.77 | 13,371.48 | 21.78 | +3.77 | +11.17 | 1 | 0.01 |
| 2025/08/21 | 39.95 | +1.05 | +2.7 | 23,153 | 91,908.37 | 4,297 | 18.56 | 17,014.72 | 18.51 | 17,047.58 | 18.55 | +32.86 | +76.47 | 1 | 0 |
| 2025/08/20 | 38.9 | -0.6 | -1.52 | 24,800 | 96,818.28 | 3,072 | 12.39 | 11,998.17 | 12.39 | 11,999.42 | 12.39 | +1.26 | +4.1 | 1 | 0 |
| 2025/08/19 | 39.5 | -0.6 | -1.5 | 28,864 | 114,133.37 | 6,145 | 21.29 | 24,292.55 | 21.28 | 24,349.11 | 21.33 | +56.56 | +92.04 | 5 | 0.02 |
| 2025/08/18 | 40.1 | +0.2 | +0.5 | 31,191 | 124,692.61 | 6,658 | 21.35 | 26,594.01 | 21.33 | 26,647.31 | 21.37 | +53.3 | +80.05 | 3 | 0.01 |
| 2025/08/15 | 39.9 | +0.1 | +0.25 | 18,620 | 73,964.38 | 3,833 | 20.59 | 15,201.61 | 20.55 | 15,263.17 | 20.64 | +61.56 | +160.61 | 0 | 0 |
| 2025/08/14 | 39.8 | +0.35 | +0.89 | 23,443 | 93,142.87 | 3,916 | 16.7 | 15,539.58 | 16.68 | 15,558.42 | 16.7 | +18.84 | +48.11 | 0 | 0 |
| 2025/08/13 | 39.45 | +0.65 | +1.68 | 40,113 | 157,593.08 | 5,164 | 12.87 | 20,243.78 | 12.85 | 20,296.77 | 12.88 | +52.99 | +102.61 | 2 | 0 |
| 2025/08/12 | 38.8 | +0.1 | +0.26 | 11,199 | 43,368.8 | 1,931 | 17.24 | 7,474.18 | 17.23 | 7,479.02 | 17.25 | +4.84 | +25.09 | 0 | 0 |
| 2025/08/11 | 38.7 | +0.1 | +0.26 | 19,790 | 76,550.39 | 4,326 | 21.86 | 16,733.35 | 21.86 | 16,750.69 | 21.88 | +17.34 | +40.07 | 1 | 0.01 |
| 2025/08/08 | 38.6 | +0.2 | +0.52 | 14,870 | 57,351 | 1,030 | 6.93 | 3,970.43 | 6.92 | 3,972.25 | 6.93 | +1.82 | +17.67 | 0 | 0 |
| 2025/08/07 | 38.4 | -0.2 | -0.52 | 17,963 | 69,135.07 | 3,330 | 18.54 | 12,823.31 | 18.55 | 12,834.5 | 18.56 | +11.19 | +33.59 | 0 | 0 |
| 2025/08/06 | 38.6 | +0.4 | +1.05 | 22,129 | 85,449.77 | 3,782 | 17.09 | 14,583.9 | 17.07 | 14,599.28 | 17.09 | +15.39 | +40.69 | 0 | 0 |
| 2025/08/05 | 38.2 | +0.05 | +0.13 | 15,410 | 58,929.91 | 1,255 | 8.14 | 4,797.26 | 8.14 | 4,800.59 | 8.15 | +3.33 | +26.49 | 0 | 0 |
| 2025/08/04 | 38.15 | +0.1 | +0.26 | 15,114 | 57,649.68 | 2,084 | 13.79 | 7,923.66 | 13.74 | 7,947.01 | 13.79 | +23.35 | +112.04 | 1 | 0.01 |
| 2025/08/01 | 38.05 | +0.2 | +0.53 | 18,022 | 68,347.28 | 3,256 | 18.07 | 12,308.28 | 18.01 | 12,324.19 | 18.03 | +15.91 | +48.86 | 1 | 0.01 |
| 2025/07/31 | 37.85 | -0.2 | -0.53 | 27,368 | 103,679.6 | 5,640 | 20.61 | 21,351.1 | 20.59 | 21,382.82 | 20.62 | +31.73 | +56.25 | 4 | 0.01 |
| 2025/07/30 | 38.05 | -0.15 | -0.39 | 26,873 | 102,464.62 | 2,089 | 7.77 | 7,967.55 | 7.78 | 7,971.5 | 7.78 | +3.96 | +18.93 | 1 | 0 |
| 2025/07/29 | 38.2 | -0.45 | -1.16 | 27,432 | 105,378.2 | 4,850 | 17.68 | 18,653.33 | 17.7 | 18,636.21 | 17.69 | -17.13 | -35.32 | 0 | 0 |
| 2025/07/28 | 38.65 | -0.2 | -0.51 | 21,793 | 84,371.59 | 3,503 | 16.07 | 13,568.1 | 16.08 | 13,596.58 | 16.12 | +28.48 | +81.3 | 1 | 0 |
| 2025/07/25 | 38.85 | +0.4 | +1.04 | 42,500 | 166,136.19 | 11,951 | 28.12 | 46,647.78 | 28.08 | 46,664.15 | 28.09 | +16.38 | +13.71 | 20 | 0.05 |
| 2025/07/24 | 38.45 | +0.05 | +0.13 | 17,061 | 65,617.27 | 3,244 | 19.01 | 12,486.49 | 19.03 | 12,481.4 | 19.02 | -5.09 | -15.69 | 1 | 0.01 |
| 2025/07/23 | 38.4 | +0.4 | +1.05 | 19,231 | 73,537.99 | 4,096 | 21.3 | 15,643.12 | 21.27 | 15,670.5 | 21.31 | +27.38 | +66.83 | 6 | 0.03 |
| 2025/07/22 | 38 | -0.35 | -0.91 | 23,952 | 91,595.38 | 3,324 | 13.88 | 12,734.12 | 13.9 | 12,746.8 | 13.92 | +12.68 | +38.13 | 0 | 0 |
| 2025/07/21 | 38.35 | -0.05 | -0.13 | 20,795 | 80,001.55 | 2,162 | 10.4 | 8,310.03 | 10.39 | 8,330.61 | 10.41 | +20.59 | +95.21 | 1 | 0 |
| 2025/07/18 | 38.4 | -0.5 | -1.29 | 25,300 | 97,520.47 | 5,101 | 20.16 | 19,655.58 | 20.16 | 19,718.03 | 20.22 | +62.45 | +122.44 | 10 | 0.04 |
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。
