2618
41.4
TWD-0.25 (-0.60%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為5,581張，佔整體市場成交張數的29.65%。當日現股當沖之總損益為+55.72萬元、每張平均損益則為+100元。
開盤價
41.45
收盤價
41.4
當日範圍
41.15 - 42
成交張數
18,823
開盤價(昨)
40.7
收盤價(昨)
41.65
昨日範圍
40.65 - 42.1
成交張數(昨)
18,295
成交金額
7.81億
成交金額(昨)
7.59億
52週範圍
30.7 - 47.7
發行股數
54億
市值
2236億
現股當沖－歷史逐日資訊
開盤價
41.45
收盤價
41.4
成交張數
18,823
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(%) | ||||||
| 2025/04/02 | 41.4 | -0.25 | -0.6 | 18,823 | 78,082.04 | 5,581 | 29.65 | 23,140.5 | 29.64 | 23,196.22 | 29.71 | +55.72 | +99.83 | 1 | 0.01 |
| 2025/04/01 | 41.65 | +1.1 | +2.71 | 18,295 | 75,926.07 | 6,487 | 35.46 | 26,846.23 | 35.36 | 26,935.62 | 35.48 | +89.39 | +137.79 | 1 | 0.01 |
| 2025/03/31 | 40.55 | -2.15 | -5.04 | 45,044 | 185,441.74 | 13,845 | 30.74 | 56,851.32 | 30.66 | 57,143.21 | 30.81 | +291.88 | +210.82 | 19 | 0.04 |
| 2025/03/28 | 42.7 | -0.85 | -1.95 | 40,154 | 171,342.44 | 10,325 | 25.71 | 44,033.51 | 25.7 | 44,134.71 | 25.76 | +101.19 | +98 | 1 | 0 |
| 2025/03/27 | 43.55 | -0.4 | -0.91 | 41,522 | 180,171.16 | 8,564 | 20.63 | 37,106.62 | 20.6 | 37,235.65 | 20.67 | +129.03 | +150.67 | 21 | 0.05 |
| 2025/03/26 | 43.95 | +0.2 | +0.46 | 20,398 | 89,533.83 | 3,678 | 18.03 | 16,142.5 | 18.03 | 16,145.09 | 18.03 | +2.6 | +7.06 | 4 | 0.02 |
| 2025/03/25 | 43.75 | -0.05 | -0.11 | 28,132 | 122,963.15 | 3,094 | 11 | 13,544.5 | 11.02 | 13,543.32 | 11.01 | -1.18 | -3.81 | 4 | 0.01 |
| 2025/03/24 | 43.8 | +0 | +0 | 36,933 | 162,119.51 | 7,551 | 20.45 | 33,029.62 | 20.37 | 33,180.21 | 20.47 | +150.59 | +199.44 | 60 | 0.16 |
| 2025/03/21 | 43.8 | +0.1 | +0.23 | 41,968 | 183,340.13 | 3,404 | 8.11 | 14,792.33 | 8.07 | 14,879.43 | 8.12 | +87.1 | +255.88 | 6 | 0.01 |
| 2025/03/20 | 43.7 | +1.1 | +2.58 | 30,226 | 131,330.08 | 3,787 | 12.53 | 16,352.44 | 12.45 | 16,504.12 | 12.57 | +151.68 | +400.53 | 0 | 0 |
| 2025/03/19 | 42.6 | -0.15 | -0.35 | 20,629 | 88,334.35 | 3,171 | 15.37 | 13,611.14 | 15.41 | 13,596.67 | 15.39 | -14.47 | -45.63 | 0 | 0 |
| 2025/03/18 | 42.75 | +0.2 | +0.47 | 21,507 | 91,977.75 | 6,210 | 28.87 | 26,529.05 | 28.84 | 26,569.81 | 28.89 | +40.77 | +65.64 | 0 | 0 |
| 2025/03/17 | 42.55 | -0.7 | -1.62 | 47,116 | 202,317.46 | 10,525 | 22.34 | 45,314.71 | 22.4 | 45,361.62 | 22.42 | +46.91 | +44.57 | 0 | 0 |
| 2025/03/14 | 43.25 | +0.45 | +1.05 | 55,729 | 239,501.77 | 16,953 | 30.42 | 72,552.61 | 30.29 | 72,940.38 | 30.46 | +387.77 | +228.74 | 14 | 0.03 |
| 2025/03/13 | 42.8 | -2.1 | -4.68 | 79,897 | 349,221.2 | 18,365 | 22.99 | 80,436.97 | 23.03 | 80,404.21 | 23.02 | -32.76 | -17.84 | 40 | 0.05 |
| 2025/03/12 | 44.9 | -0.35 | -0.77 | 34,963 | 157,226.21 | 10,848 | 31.03 | 48,728.61 | 30.99 | 48,841.17 | 31.06 | +112.56 | +103.77 | 10 | 0.03 |
| 2025/03/11 | 45.25 | +0 | +0 | 55,475 | 248,766.04 | 22,879 | 41.24 | 102,224.82 | 41.09 | 102,737.88 | 41.3 | +513.07 | +224.25 | 32 | 0.06 |
| 2025/03/10 | 45.25 | +0 | +0 | 31,500 | 142,533.71 | 6,995 | 22.21 | 31,579.73 | 22.16 | 31,678.45 | 22.23 | +98.72 | +141.13 | 5 | 0.02 |
| 2025/03/07 | 45.25 | +0.05 | +0.11 | 39,016 | 176,260.58 | 10,647 | 27.29 | 47,911.88 | 27.18 | 48,204.93 | 27.35 | +293.06 | +275.25 | 18 | 0.05 |
| 2025/03/06 | 45.2 | +1.1 | +2.49 | 60,962 | 275,270.93 | 14,190 | 23.28 | 63,881.85 | 23.21 | 64,045.43 | 23.27 | +163.58 | +115.28 | 5 | 0.01 |
| 2025/03/05 | 44.1 | +0.05 | +0.11 | 26,309 | 116,326.1 | 4,733 | 17.99 | 20,908.1 | 17.97 | 20,941.82 | 18 | +33.72 | +71.24 | 0 | 0 |
| 2025/03/04 | 44.05 | +0.8 | +1.85 | 32,457 | 141,741.29 | 7,306 | 22.51 | 31,728.76 | 22.38 | 31,886.04 | 22.5 | +157.28 | +215.28 | 8 | 0.02 |
| 2025/03/03 | 43.25 | +0.25 | +0.58 | 19,970 | 85,790.71 | 5,124 | 25.66 | 21,962.16 | 25.6 | 22,034.63 | 25.68 | +72.47 | +141.43 | 1 | 0.01 |
| 2025/02/27 | 43 | -0.05 | -0.12 | 37,612 | 161,696.17 | 9,572 | 25.45 | 41,159.01 | 25.45 | 41,275.31 | 25.53 | +116.29 | +121.49 | 1 | 0 |
| 2025/02/26 | 43.05 | -0.05 | -0.12 | 16,854 | 72,755.49 | 4,230 | 25.1 | 18,265.07 | 25.1 | 18,295.64 | 25.15 | +30.57 | +72.27 | 0 | 0 |
| 2025/02/25 | 43.1 | -0.35 | -0.81 | 15,923 | 68,857.63 | 4,734 | 29.73 | 20,497.76 | 29.77 | 20,496.71 | 29.77 | -1.04 | -2.21 | 0 | 0 |
| 2025/02/24 | 43.45 | +0.55 | +1.28 | 28,181 | 122,057.08 | 7,462 | 26.48 | 32,193.55 | 26.38 | 32,316.76 | 26.48 | +123.22 | +165.12 | 2 | 0.01 |
| 2025/02/21 | 42.9 | -0.25 | -0.58 | 30,953 | 133,099.97 | 8,627 | 27.87 | 37,031.18 | 27.82 | 37,165.69 | 27.92 | +134.51 | +155.92 | 7 | 0.02 |
| 2025/02/20 | 43.15 | -0.6 | -1.37 | 34,860 | 151,235.79 | 5,549 | 15.92 | 24,122.99 | 15.95 | 24,096.9 | 15.93 | -26.09 | -47.02 | 19 | 0.05 |
| 2025/02/19 | 43.75 | -0.3 | -0.68 | 31,854 | 138,990.36 | 8,644 | 27.14 | 37,726.33 | 27.14 | 37,753.85 | 27.16 | +27.52 | +31.83 | 10 | 0.03 |
| 2025/02/18 | 44.05 | -0.2 | -0.45 | 34,160 | 150,399.46 | 8,141 | 23.83 | 35,863.73 | 23.85 | 35,981.97 | 23.92 | +118.24 | +145.24 | 5 | 0.01 |
| 2025/02/17 | 44.25 | +1 | +2.31 | 22,183 | 97,506.27 | 5,926 | 26.71 | 25,964.46 | 26.63 | 26,066.17 | 26.73 | +101.72 | +171.65 | 2 | 0.01 |
| 2025/02/14 | 43.25 | -0.35 | -0.8 | 39,933 | 173,373.86 | 12,078 | 30.25 | 52,480.18 | 30.27 | 52,540.57 | 30.3 | +60.39 | +50 | 1 | 0 |
| 2025/02/13 | 43.6 | +0.15 | +0.35 | 30,078 | 131,061.56 | 7,975 | 26.51 | 34,709.79 | 26.48 | 34,749.75 | 26.51 | +39.96 | +50.11 | 2 | 0.01 |
| 2025/02/12 | 43.45 | -0.35 | -0.8 | 42,523 | 185,910.59 | 10,840 | 25.49 | 47,445.09 | 25.52 | 47,478.69 | 25.54 | +33.6 | +31 | 3 | 0.01 |
| 2025/02/11 | 43.8 | -0.55 | -1.24 | 35,368 | 155,780.94 | 12,029 | 34.01 | 53,074.67 | 34.07 | 53,048.6 | 34.05 | -26.07 | -21.68 | 2 | 0.01 |
| 2025/02/10 | 44.35 | -0.2 | -0.45 | 46,871 | 206,736 | 10,215 | 21.79 | 44,992.78 | 21.76 | 45,149.36 | 21.84 | +156.59 | +153.29 | 18 | 0.04 |
| 2025/02/07 | 44.55 | -1.45 | -3.15 | 62,192 | 278,215 | 15,314 | 24.62 | 68,528.05 | 24.63 | 68,886.91 | 24.76 | +358.86 | +234.33 | 29 | 0.05 |
| 2025/02/06 | 46 | -0.15 | -0.33 | 16,057 | 73,995.55 | 4,434 | 27.61 | 20,431.06 | 27.61 | 20,447.78 | 27.63 | +16.71 | +37.69 | 5 | 0.03 |
| 2025/02/05 | 46.15 | +0.85 | +1.88 | 18,728 | 86,456.4 | 7,588 | 40.52 | 35,030.72 | 40.52 | 35,019.22 | 40.51 | -11.49 | -15.15 | 4 | 0.02 |
| 2025/02/04 | 45.3 | -1 | -2.16 | 27,744 | 126,943.31 | 6,579 | 23.71 | 30,113.47 | 23.72 | 30,192.35 | 23.78 | +78.89 | +119.9 | 6 | 0.02 |
| 2025/02/03 | 46.3 | -1.4 | -2.94 | 41,655 | 193,641.42 | 14,811 | 35.56 | 68,811.16 | 35.54 | 69,106.21 | 35.69 | +295.06 | +199.21 | 28 | 0.07 |
| 2025/01/22 | 47.7 | +0.8 | +1.71 | 32,067 | 152,938.02 | 6,811 | 21.24 | 32,449.58 | 21.22 | 32,475.12 | 21.23 | +25.54 | +37.5 | 0 | 0 |
| 2025/01/21 | 46.9 | -0.35 | -0.74 | 14,465 | 68,021.46 | 4,852 | 33.54 | 22,816.77 | 33.54 | 22,836.63 | 33.57 | +19.86 | +40.94 | 1 | 0.01 |
| 2025/01/20 | 47.25 | -0.4 | -0.84 | 29,853 | 141,478.02 | 8,310 | 27.84 | 39,414.47 | 27.86 | 39,441.71 | 27.88 | +27.25 | +32.79 | 5 | 0.02 |
| 2025/01/17 | 47.65 | +1.25 | +2.69 | 65,029 | 309,708.51 | 22,136 | 34.04 | 105,045.6 | 33.92 | 105,476.5 | 34.06 | +430.9 | +194.66 | 25 | 0.04 |
| 2025/01/16 | 46.4 | +0.3 | +0.65 | 26,948 | 124,721.59 | 8,414 | 31.22 | 38,944.54 | 31.23 | 38,986.25 | 31.26 | +41.72 | +49.58 | 9 | 0.03 |
| 2025/01/15 | 46.1 | -0.5 | -1.07 | 22,337 | 104,012.61 | 6,915 | 30.96 | 32,156.53 | 30.92 | 32,238.23 | 30.99 | +81.7 | +118.15 | 8 | 0.04 |
| 2025/01/14 | 46.6 | +0.65 | +1.41 | 23,813 | 110,548.22 | 6,906 | 29 | 32,004.35 | 28.95 | 32,048.51 | 28.99 | +44.16 | +63.95 | 0 | 0 |
| 2025/01/13 | 45.95 | -0.65 | -1.39 | 32,027 | 147,754.37 | 11,901 | 37.16 | 54,876.19 | 37.14 | 54,958 | 37.2 | +81.8 | +68.73 | 8 | 0.02 |
| 2025/01/10 | 46.6 | +0.7 | +1.53 | 21,690 | 100,230.04 | 7,600 | 35.04 | 35,008.88 | 34.93 | 35,146.83 | 35.07 | +137.96 | +181.52 | 6 | 0.03 |
| 2025/01/09 | 45.9 | -1.3 | -2.75 | 35,929 | 166,094.1 | 9,471 | 26.36 | 43,867.44 | 26.41 | 43,936.64 | 26.45 | +69.19 | +73.05 | 22 | 0.06 |
| 2025/01/08 | 47.2 | +0.3 | +0.64 | 36,522 | 173,004.07 | 11,729 | 32.11 | 55,442.08 | 32.05 | 55,575.04 | 32.12 | +132.96 | +113.36 | 18 | 0.05 |
| 2025/01/07 | 46.9 | -0.4 | -0.85 | 37,013 | 174,338.19 | 11,201 | 30.26 | 52,653.89 | 30.2 | 52,863.21 | 30.32 | +209.32 | +186.88 | 6 | 0.02 |
| 2025/01/06 | 47.3 | +0.3 | +0.64 | 49,232 | 232,870.66 | 14,959 | 30.38 | 70,626.23 | 30.33 | 70,792.46 | 30.4 | +166.24 | +111.13 | 11 | 0.02 |
| 2025/01/03 | 47 | +0.65 | +1.4 | 62,728 | 293,929.28 | 21,797 | 34.75 | 101,833.75 | 34.65 | 102,151.74 | 34.75 | +317.99 | +145.89 | 25 | 0.04 |
| 2025/01/02 | 46.35 | +2 | +4.51 | 65,729 | 302,374.81 | 21,184 | 32.23 | 96,778.91 | 32.01 | 97,452.84 | 32.23 | +673.92 | +318.13 | 31 | 0.05 |
| 2024/12/31 | 44.35 | -1.1 | -2.42 | 35,965 | 160,616.82 | 7,648 | 21.27 | 34,204.75 | 21.3 | 34,175.85 | 21.28 | -28.91 | -37.79 | 12 | 0.03 |
| 2024/12/30 | 45.45 | -0.25 | -0.55 | 17,956 | 81,923.17 | 6,235 | 34.72 | 28,445.77 | 34.72 | 28,471.2 | 34.75 | +25.43 | +40.79 | 0 | 0 |
| 2024/12/27 | 45.7 | -0.55 | -1.19 | 25,400 | 116,231.83 | 6,434 | 25.33 | 29,427.31 | 25.32 | 29,448.38 | 25.34 | +21.07 | +32.74 | 0 | 0 |
| 2024/12/26 | 46.25 | +0.5 | +1.09 | 68,232 | 314,695.5 | 16,691 | 24.46 | 76,658.15 | 24.36 | 77,002.36 | 24.47 | +344.21 | +206.23 | 27 | 0.04 |
| 2024/12/25 | 45.75 | -0.3 | -0.65 | 69,800 | 318,847.9 | 15,306 | 21.93 | 69,775.34 | 21.88 | 70,010.32 | 21.96 | +234.99 | +153.53 | 9 | 0.01 |
| 2024/12/24 | 46.05 | +0.15 | +0.33 | 78,688 | 362,187.27 | 22,688 | 28.83 | 104,205.01 | 28.77 | 104,464.76 | 28.84 | +259.75 | +114.49 | 60 | 0.08 |
| 2024/12/23 | 45.9 | +1.3 | +2.91 | 78,461 | 357,950.64 | 19,708 | 25.12 | 89,386.48 | 24.97 | 89,939.05 | 25.13 | +552.58 | +280.38 | 6 | 0.01 |
| 2024/12/20 | 44.6 | +0.05 | +0.11 | 89,958 | 401,419.33 | 19,722 | 21.92 | 87,850.32 | 21.88 | 88,185.12 | 21.97 | +334.8 | +169.76 | 53 | 0.06 |
| 2024/12/19 | 44.55 | -0.75 | -1.66 | 58,439 | 260,014.66 | 20,424 | 34.95 | 90,857.79 | 34.94 | 91,034.06 | 35.01 | +176.26 | +86.3 | 3 | 0.01 |
| 2024/12/18 | 45.3 | +0.85 | +1.91 | 85,216 | 386,171.91 | 36,582 | 42.93 | 165,528.96 | 42.86 | 166,087.67 | 43.01 | +558.71 | +152.73 | 121 | 0.14 |
| 2024/12/17 | 44.45 | +0.7 | +1.6 | 75,587 | 338,567.01 | 28,647 | 37.9 | 128,169.52 | 37.86 | 128,747.05 | 38.03 | +577.53 | +201.6 | 139 | 0.18 |
| 2024/12/16 | 43.75 | -0.6 | -1.35 | 58,532 | 256,158.94 | 13,564 | 23.17 | 59,337.17 | 23.16 | 59,528.51 | 23.24 | +191.34 | +141.07 | 16 | 0.03 |
| 2024/12/13 | 44.35 | -0.75 | -1.66 | 65,474 | 290,422.39 | 17,428 | 26.62 | 77,316.23 | 26.62 | 77,532.86 | 26.7 | +216.63 | +124.3 | 65 | 0.1 |
| 2024/12/12 | 45.1 | +0.05 | +0.11 | 56,821 | 256,233.76 | 21,948 | 38.63 | 98,853.43 | 38.58 | 99,301.9 | 38.75 | +448.48 | +204.34 | 4 | 0.01 |
| 2024/12/11 | 45.05 | -1.15 | -2.49 | 55,147 | 250,086 | 16,293 | 29.54 | 73,943.59 | 29.57 | 74,107.26 | 29.63 | +163.67 | +100.45 | 30 | 0.05 |
| 2024/12/10 | 46.2 | -1.3 | -2.74 | 72,288 | 335,558.09 | 28,267 | 39.1 | 131,267.15 | 39.12 | 131,570.46 | 39.21 | +303.31 | +107.3 | 30 | 0.04 |
| 2024/12/09 | 47.5 | +2.5 | +5.56 | 118,217 | 558,108.69 | 48,964 | 41.42 | 229,833.03 | 41.18 | 231,321.77 | 41.45 | +1,488.74 | +304.05 | 86 | 0.07 |
| 2024/12/06 | 45 | +0.05 | +0.11 | 34,708 | 155,641.02 | 7,921 | 22.82 | 35,525.11 | 22.83 | 35,572.61 | 22.86 | +47.49 | +59.96 | 8 | 0.02 |
| 2024/12/05 | 44.95 | -0.05 | -0.11 | 41,590 | 187,397.69 | 13,642 | 32.8 | 61,462.65 | 32.8 | 61,515.71 | 32.83 | +53.06 | +38.89 | 13 | 0.03 |
| 2024/12/04 | 45 | +0.4 | +0.9 | 64,585 | 290,082.22 | 18,753 | 29.04 | 84,314.21 | 29.07 | 84,243.44 | 29.04 | -70.77 | -37.74 | 29 | 0.04 |
| 2024/12/03 | 44.6 | +1.1 | +2.53 | 94,809 | 421,180.24 | 34,227 | 36.1 | 151,608.38 | 36 | 152,290.29 | 36.16 | +681.91 | +199.23 | 37 | 0.04 |
| 2024/12/02 | 43.5 | +1.95 | +4.69 | 87,150 | 373,579.76 | 22,264 | 25.55 | 94,815.02 | 25.38 | 95,738.74 | 25.63 | +923.72 | +414.89 | 17 | 0.02 |
| 2024/11/29 | 41.55 | -0.3 | -0.72 | 32,601 | 134,997.07 | 13,642 | 41.85 | 61,462.65 | 45.53 | 61,515.71 | 45.57 | +53.06 | +38.89 | 15 | 0.05 |
| 2024/11/28 | 41.85 | +0.15 | +0.36 | 31,595 | 132,019.12 | 12,472 | 39.47 | 52,070.18 | 39.44 | 52,124.03 | 39.48 | +53.84 | +43.17 | 8 | 0.03 |
| 2024/11/27 | 41.7 | +0.5 | +1.21 | 58,926 | 246,970.17 | 14,101 | 23.93 | 59,000.45 | 23.89 | 59,077.58 | 23.92 | +77.13 | +54.7 | 12 | 0.02 |
| 2024/11/26 | 41.2 | +1.05 | +2.62 | 53,544 | 219,636.55 | 12,665 | 23.65 | 51,850.29 | 23.61 | 51,976.76 | 23.66 | +126.47 | +99.86 | 6 | 0.01 |
| 2024/11/25 | 40.15 | -1.35 | -3.25 | 115,528 | 465,403.54 | 23,679 | 20.5 | 95,564.85 | 20.53 | 95,867.64 | 20.6 | +302.79 | +127.87 | 34 | 0.03 |
| 2024/11/22 | 41.5 | +0.35 | +0.85 | 29,644 | 123,149.4 | 6,488 | 21.89 | 26,905.67 | 21.85 | 26,945.91 | 21.88 | +40.24 | +62.02 | 27 | 0.09 |
| 2024/11/21 | 41.15 | -0.55 | -1.32 | 50,720 | 208,355.68 | 13,913 | 27.43 | 57,151.21 | 27.43 | 57,248.52 | 27.48 | +97.31 | +69.95 | 9 | 0.02 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
