2618
39.5
TWD-0.60 (-1.50%)
2025.08.19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(2025/08/19) 當沖狀況。整體成交張數為6,145張，佔整體市場成交張數的21.29%。當日現股當沖之總損益為+56.56萬元、每張平均損益則為+92元。
開盤價
39.85
收盤價
39.5
當日範圍
39.3 - 39.9
成交張數
28,864
開盤價(昨)
40
收盤價(昨)
40.1
昨日範圍
39.65 - 40.35
成交張數(昨)
31,191
成交金額
11.41億
成交金額(昨)
12.47億
52週範圍
33.5 - 47.7
發行股數
54億
市值
2133億
現股當沖－歷史逐日資訊
開盤價
39.85
收盤價
39.5
成交張數
28,864
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(%) | ||||||
| 2025/08/19 | 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 |
| 2025/07/17 | 38.9 | +0.4 | +1.04 | 20,400 | 79,027.33 | 4,356 | 21.35 | 16,858.8 | 21.33 | 16,881.81 | 21.36 | +23.02 | +52.84 | 0 | 0 |
| 2025/07/16 | 38.5 | +0.1 | +0.26 | 31,186 | 120,473.73 | 4,905 | 15.73 | 18,939.15 | 15.72 | 18,953.92 | 15.73 | +14.77 | +30.1 | 0 | 0 |
| 2025/07/15 | 38.4 | +0.2 | +0.52 | 11,442 | 43,796.91 | 2,486 | 21.73 | 9,513.98 | 21.72 | 9,524.71 | 21.75 | +10.73 | +43.16 | 1 | 0.01 |
| 2025/07/14 | 38.2 | +0.05 | +0.13 | 26,086 | 99,929.05 | 5,248 | 20.12 | 20,097.48 | 20.11 | 20,149.47 | 20.16 | +51.98 | +99.06 | 1 | 0 |
| 2025/07/11 | 38.15 | +0.75 | +2.01 | 53,096 | 203,501.53 | 10,494 | 19.76 | 40,113.95 | 19.71 | 40,227.85 | 19.77 | +113.89 | +108.53 | 35 | 0.07 |
| 2025/07/10 | 37.4 | -0.6 | -1.58 | 58,814 | 220,415.44 | 4,452 | 7.57 | 16,700.54 | 7.58 | 16,656.47 | 7.56 | -44.07 | -98.99 | 89 | 0.15 |
| 2025/07/09 | 38 | -2.15 | +0.66 | 62,467 | 237,687.85 | 5,470 | 8.76 | 20,837.75 | 8.77 | 20,831.46 | 8.76 | -6.29 | -11.5 | 135 | 0.22 |
| 2025/07/08 | 40.15 | -0.75 | -1.83 | 57,518 | 231,658.11 | 7,339 | 12.76 | 29,578.59 | 12.77 | 29,552.32 | 12.76 | -26.27 | -35.8 | 0 | 0 |
| 2025/07/07 | 40.9 | -0.5 | -1.21 | 41,257 | 169,797.12 | 4,407 | 10.68 | 18,167.28 | 10.7 | 18,118.88 | 10.67 | -48.4 | -109.81 | 0 | 0 |
| 2025/07/04 | 41.4 | -0.05 | -0.12 | 53,211 | 219,341.24 | 8,125 | 15.27 | 33,392.46 | 15.22 | 33,532.9 | 15.29 | +140.44 | +172.84 | 0 | 0 |
| 2025/07/03 | 41.45 | +0.55 | +1.34 | 41,219 | 170,214.77 | 9,192 | 22.3 | 37,887.81 | 22.26 | 37,967.69 | 22.31 | +79.89 | +86.91 | 0 | 0 |
| 2025/07/02 | 40.9 | +0.85 | +2.12 | 38,247 | 155,826.6 | 11,375 | 29.74 | 46,250.32 | 29.68 | 46,363.85 | 29.75 | +113.53 | +99.8 | 11 | 0.03 |
| 2025/07/01 | 40.05 | +0.15 | +0.38 | 31,499 | 126,530.16 | 5,690 | 18.06 | 22,854.99 | 18.06 | 22,840.81 | 18.05 | -14.18 | -24.91 | 0 | 0 |
| 2025/06/30 | 39.9 | -0.15 | -0.37 | 28,387 | 113,865.18 | 6,387 | 22.5 | 25,631.06 | 22.51 | 25,642.4 | 22.52 | +11.35 | +17.76 | 0 | 0 |
| 2025/06/27 | 40.05 | +0.35 | +0.88 | 29,049 | 115,907.56 | 5,000 | 17.21 | 19,944.94 | 17.21 | 19,968.01 | 17.23 | +23.06 | +46.12 | 1 | 0 |
| 2025/06/26 | 39.7 | +0.15 | +0.38 | 30,809 | 122,651.57 | 7,757 | 25.18 | 30,843.37 | 25.15 | 30,900.21 | 25.19 | +56.84 | +73.27 | 2 | 0.01 |
| 2025/06/25 | 39.55 | +0.5 | +1.28 | 31,184 | 123,349.57 | 218 | 0.7 | 338.48 | 0.27 | 338.67 | 0.27 | +0.19 | +8.72 | 5 | 0.02 |
| 2025/06/24 | 39.05 | +1.15 | +3.03 | 36,136 | 141,330.22 | 7,786 | 21.55 | 30,430.58 | 21.53 | 30,469.6 | 21.56 | +39.02 | +50.12 | 1 | 0 |
| 2025/06/23 | 37.9 | -0.75 | -1.94 | 35,113 | 132,884.26 | 8,013 | 22.82 | 30,312.81 | 22.81 | 30,337.47 | 22.83 | +24.66 | +30.77 | 16 | 0.05 |
| 2025/06/20 | 38.65 | -0.55 | -1.4 | 45,872 | 177,651.02 | 8,943 | 19.5 | 34,634.59 | 19.5 | 34,711.68 | 19.54 | +77.09 | +86.21 | 3 | 0.01 |
| 2025/06/19 | 39.2 | -0.15 | -0.38 | 23,239 | 91,510.55 | 4,903 | 21.1 | 19,298.78 | 21.09 | 19,335.33 | 21.13 | +36.55 | +74.55 | 1 | 0 |
| 2025/06/18 | 39.35 | +0.05 | +0.13 | 35,138 | 138,603.05 | 8,925 | 25.4 | 35,206.29 | 25.4 | 35,249.21 | 25.43 | +42.91 | +48.08 | 4 | 0.01 |
| 2025/06/17 | 39.3 | +0.05 | +0.13 | 41,904 | 164,966.57 | 11,583 | 27.64 | 45,608.42 | 27.65 | 45,653.64 | 27.67 | +45.23 | +39.04 | 2 | 0 |
| 2025/06/16 | 39.25 | -0.75 | -1.88 | 69,845 | 273,278.02 | 18,319 | 26.23 | 71,604.32 | 26.2 | 71,858.15 | 26.29 | +253.82 | +138.56 | 7 | 0.01 |
| 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 |
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。
