2618
40
TWD-0.60 (-1.48%)
2025.06.13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(2025/06/13) 當沖狀況。整體成交張數為9,427張，佔整體市場成交張數的17.17%。當日現股當沖之總損益為+55.66萬元、每張平均損益則為+59元。
開盤價
40.45
收盤價
40
當日範圍
40 - 40.6
成交張數
54,891
開盤價(昨)
41.35
收盤價(昨)
40.6
昨日範圍
40.4 - 41.4
成交張數(昨)
69,346
成交金額
22.03億
成交金額(昨)
28.19億
52週範圍
30.7 - 47.7
發行股數
54億
市值
2160億
現股當沖－歷史逐日資訊
開盤價
40.45
收盤價
40
成交張數
54,891
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(%) | ||||||
| 2025/06/13 | 40 | -0.6 | -1.48 | 54,891 | 220,264.54 | 9,427 | 17.17 | 37,813.89 | 17.17 | 37,869.56 | 17.19 | +55.66 | +59.05 | 0 | 0 |
| 2025/06/12 | 40.6 | -0.75 | -1.81 | 69,346 | 281,896.11 | 15,486 | 22.33 | 62,934.98 | 22.33 | 63,119.76 | 22.39 | +184.78 | +119.32 | 32 | 0.05 |
| 2025/06/11 | 41.35 | +0.6 | +1.47 | 65,524 | 269,833.11 | 14,545 | 22.2 | 59,810.12 | 22.17 | 59,962.7 | 22.22 | +152.58 | +104.9 | 2 | 0 |
| 2025/06/10 | 40.75 | +0.55 | +1.37 | 51,892 | 210,229.49 | 11,137 | 21.46 | 45,079.58 | 21.44 | 45,179.79 | 21.49 | +100.2 | +89.97 | 1 | 0 |
| 2025/06/09 | 40.2 | +0.2 | +0.5 | 46,287 | 186,305.2 | 10,095 | 21.81 | 40,583.78 | 21.78 | 40,698.07 | 21.84 | +114.3 | +113.22 | 1 | 0 |
| 2025/06/06 | 40 | +0 | +0 | 48,847 | 195,363.06 | 9,674 | 19.8 | 38,702.75 | 19.81 | 38,752.04 | 19.84 | +49.28 | +50.95 | 3 | 0.01 |
| 2025/06/05 | 40 | -1.4 | -3.38 | 81,044 | 327,012.84 | 19,706 | 24.32 | 79,412.85 | 24.28 | 79,811.77 | 24.41 | +398.93 | +202.44 | 4 | 0 |
| 2025/06/04 | 41.4 | +0.4 | +0.98 | 50,052 | 207,018.77 | 9,699 | 19.38 | 40,120.6 | 19.38 | 40,233.73 | 19.43 | +113.14 | +116.65 | 1 | 0 |
| 2025/06/03 | 41 | -0.1 | -0.24 | 34,158 | 140,593.66 | 6,317 | 18.49 | 26,013.1 | 18.5 | 26,056.85 | 18.53 | +43.76 | +69.27 | 0 | 0 |
| 2025/06/02 | 41.1 | +0.25 | +0.61 | 21,555 | 88,366.6 | 6,676 | 30.97 | 27,362.17 | 30.96 | 27,383.08 | 30.99 | +20.91 | +31.32 | 23 | 0.11 |
| 2025/05/29 | 40.85 | +0.05 | +0.12 | 28,527 | 116,872.22 | 4,912 | 17.22 | 20,134.33 | 17.23 | 20,154.24 | 17.24 | +19.91 | +40.54 | 1 | 0 |
| 2025/05/28 | 40.8 | -0.85 | -2.04 | 34,638 | 142,897.59 | 6,291 | 18.16 | 25,975.14 | 18.18 | 26,010.56 | 18.2 | +35.41 | +56.29 | 11 | 0.03 |
| 2025/05/27 | 41.65 | -0.35 | -0.83 | 22,145 | 92,962.04 | 5,829 | 26.32 | 24,477.57 | 26.33 | 24,497.32 | 26.35 | +19.75 | +33.88 | 2 | 0.01 |
| 2025/05/26 | 42 | -0.4 | -0.94 | 25,590 | 107,851.31 | 4,309 | 16.84 | 18,166.42 | 16.84 | 18,167.69 | 16.85 | +1.27 | +2.95 | 0 | 0 |
| 2025/05/23 | 42.4 | -0.05 | -0.12 | 18,595 | 79,107.45 | 5,225 | 28.1 | 22,251.09 | 28.13 | 22,244.28 | 28.12 | -6.82 | -13.04 | 5 | 0.03 |
| 2025/05/22 | 42.45 | +0.05 | +0.12 | 21,686 | 92,034.6 | 5,267 | 24.29 | 22,330.97 | 24.26 | 22,361.35 | 24.3 | +30.38 | +57.67 | 2 | 0.01 |
| 2025/05/21 | 42.4 | -0.05 | -0.12 | 19,899 | 84,394.92 | 3,903 | 19.61 | 16,557.58 | 19.62 | 16,562.75 | 19.63 | +5.17 | +13.23 | 0 | 0 |
| 2025/05/20 | 42.45 | +0.1 | +0.24 | 21,607 | 92,181.15 | 5,394 | 24.96 | 23,044.85 | 25 | 23,046.13 | 25 | +1.28 | +2.38 | 2 | 0.01 |
| 2025/05/19 | 42.35 | -1.05 | -2.42 | 32,318 | 137,868.18 | 6,177 | 19.11 | 26,357.97 | 19.12 | 26,401.72 | 19.15 | +43.75 | +70.83 | 1 | 0 |
| 2025/05/16 | 43.4 | +0.2 | +0.46 | 44,305 | 194,127.12 | 14,188 | 32.02 | 62,017.22 | 31.95 | 62,149.65 | 32.01 | +132.44 | +93.34 | 44 | 0.1 |
| 2025/05/15 | 43.2 | +0.45 | +1.05 | 27,835 | 119,930.38 | 7,449 | 26.76 | 32,064.4 | 26.74 | 32,091.51 | 26.76 | +27.11 | +36.39 | 1 | 0 |
| 2025/05/14 | 42.75 | -1 | -2.29 | 71,703 | 306,728.12 | 23,639 | 32.97 | 101,131.73 | 32.97 | 101,264.13 | 33.01 | +132.41 | +56.01 | 17 | 0.02 |
| 2025/05/13 | 43.75 | +0.3 | +0.69 | 29,191 | 127,241.96 | 10,438 | 35.76 | 45,460.04 | 35.73 | 45,523.15 | 35.78 | +63.12 | +60.47 | 4 | 0.01 |
| 2025/05/12 | 43.45 | -0.05 | -0.11 | 23,358 | 101,517.15 | 6,494 | 27.8 | 28,247.46 | 27.83 | 28,264.12 | 27.84 | +16.67 | +25.67 | 1 | 0 |
| 2025/05/09 | 43.5 | +0.1 | +0.23 | 34,181 | 148,629.55 | 14,148 | 41.39 | 61,519.86 | 41.39 | 61,517.17 | 41.39 | -2.69 | -1.9 | 0 | 0 |
| 2025/05/08 | 43.4 | +0.6 | +1.4 | 35,600 | 154,424.22 | 11,699 | 32.86 | 50,685.18 | 32.82 | 50,723.5 | 32.85 | +38.32 | +32.75 | 10 | 0.03 |
| 2025/05/07 | 42.8 | -0.55 | -1.27 | 70,182 | 302,082.18 | 30,058 | 42.83 | 129,563.18 | 42.89 | 129,594.43 | 42.9 | +31.25 | +10.4 | 51 | 0.07 |
| 2025/05/06 | 43.35 | +2.2 | +5.35 | 166,409 | 724,122.4 | 76,811 | 46.16 | 333,603.42 | 46.07 | 334,931.28 | 46.25 | +1,327.87 | +172.87 | 75 | 0.05 |
| 2025/05/05 | 41.15 | +2.15 | +5.51 | 85,293 | 351,569.87 | 31,895 | 37.39 | 131,395.33 | 37.37 | 131,498.4 | 37.4 | +103.08 | +32.32 | 45 | 0.05 |
| 2025/05/02 | 39 | +0.5 | +1.3 | 29,119 | 113,680.37 | 9,002 | 30.91 | 35,072.81 | 30.85 | 35,186.03 | 30.95 | +113.22 | +125.77 | 0 | 0 |
| 2025/04/30 | 38.5 | -0.05 | -0.13 | 25,337 | 97,032.91 | 5,973 | 23.57 | 22,876.07 | 23.58 | 22,923.83 | 23.62 | +47.76 | +79.95 | 12 | 0.05 |
| 2025/04/29 | 38.55 | -0.05 | -0.13 | 19,791 | 76,070.11 | 5,256 | 26.56 | 20,188.22 | 26.54 | 20,222.02 | 26.58 | +33.8 | +64.32 | 0 | 0 |
| 2025/04/28 | 38.6 | -0.1 | -0.26 | 14,535 | 56,075.41 | 3,986 | 27.42 | 15,376.56 | 27.42 | 15,393.09 | 27.45 | +16.54 | +41.48 | 0 | 0 |
| 2025/04/25 | 38.7 | -0.3 | -0.77 | 18,305 | 71,293.14 | 4,299 | 23.49 | 16,768.62 | 23.52 | 16,782.44 | 23.54 | +13.82 | +32.16 | 2 | 0.01 |
| 2025/04/24 | 39 | -0.65 | -1.64 | 15,413 | 60,528.97 | 4,909 | 31.85 | 19,278.79 | 31.85 | 19,303.15 | 31.89 | +24.36 | +49.61 | 4 | 0.03 |
| 2025/04/23 | 39.65 | +2 | +5.31 | 26,025 | 102,284.27 | 10,387 | 39.91 | 40,687.56 | 39.78 | 40,916.3 | 40 | +228.75 | +220.22 | 8 | 0.03 |
| 2025/04/22 | 37.65 | -0.8 | -2.08 | 17,971 | 68,388.02 | 6,713 | 37.35 | 25,581.47 | 37.41 | 25,538.58 | 37.34 | -42.9 | -63.91 | 4 | 0.02 |
| 2025/04/21 | 38.45 | -1.15 | -2.9 | 15,068 | 58,682.84 | 5,536 | 36.74 | 21,606.51 | 36.82 | 21,533.06 | 36.69 | -73.45 | -132.69 | 6 | 0.04 |
| 2025/04/18 | 39.6 | +0.4 | +1.02 | 22,992 | 90,849 | 10,127 | 44.05 | 39,972.4 | 44 | 40,077.93 | 44.11 | +105.53 | +104.2 | 6 | 0.03 |
| 2025/04/17 | 39.2 | -0.8 | -2 | 22,502 | 88,563.8 | 8,215 | 36.51 | 32,335.09 | 36.51 | 32,368.73 | 36.55 | +33.64 | +40.95 | 6 | 0.03 |
| 2025/04/16 | 40 | -0.2 | -0.5 | 29,316 | 117,730.84 | 10,634 | 36.27 | 42,708.78 | 36.28 | 42,756.93 | 36.32 | +48.15 | +45.28 | 6 | 0.02 |
| 2025/04/15 | 40.2 | -0.2 | -0.5 | 34,246 | 138,296.57 | 11,836 | 34.56 | 47,807.21 | 34.57 | 47,842.96 | 34.59 | +35.76 | +30.21 | 16 | 0.05 |
| 2025/04/14 | 40.4 | -0.1 | -0.25 | 101,311 | 425,711.69 | 47,431 | 46.82 | 198,959.64 | 46.74 | 200,131.36 | 47.01 | +1,171.72 | +247.04 | 70 | 0.07 |
| 2025/04/11 | 40.5 | +3.65 | +9.91 | 81,268 | 319,281.33 | 35,095 | 43.18 | 136,447.84 | 42.74 | 138,141.73 | 43.27 | +1,693.88 | +482.66 | 77 | 0.09 |
| 2025/04/10 | 36.85 | +3.35 | +10 | 6,901 | 25,429.55 | 29 | 0.42 | 106.86 | 0.42 | 106.86 | 0.42 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 33.5 | -3.25 | -8.84 | 65,092 | 228,027.94 | 23,883 | 36.69 | 83,253.2 | 36.51 | 84,468.84 | 37.04 | +1,215.64 | +509 | 4 | 0.01 |
| 2025/04/08 | 36.75 | -0.55 | -1.47 | 57,092 | 207,358.78 | 19,323 | 33.85 | 70,175.16 | 33.84 | 70,418.7 | 33.96 | +243.53 | +126.03 | 0 | 0 |
| 2025/04/07 | 37.3 | -4.1 | -9.9 | 11,733 | 43,765.8 | 271 | 2.31 | 1,010.83 | 2.31 | 1,010.83 | 2.31 | +0 | +0 | 0 | 0 |
| 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 |
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。
