2645
94.1
TWD+8.50 (9.93%)
2025.04.10收盤
長榮航太－現股當沖
長榮航太最新現股當沖狀況
整理長榮航太最新(2025/04/09) 當沖狀況。整體成交張數為688張，佔整體市場成交張數的26.72%。當日現股當沖之總損益為+54.1萬元、每張平均損益則為+786元。
開盤價
94.1
收盤價
94.1
當日範圍
94.1 - 94.1
成交張數
332
開盤價(昨)
90.2
收盤價(昨)
85.6
昨日範圍
85 - 91.1
成交張數(昨)
2,575
成交金額
3124.12萬
成交金額(昨)
2.27億
52週範圍
85.6 - 116
發行股數
4億
市值
352億
現股當沖－歷史逐日資訊
開盤價
94.1
收盤價
94.1
成交張數
332
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(%) | ||||||
| 2025/04/09 | 85.6 | -5.8 | -6.35 | 2,575 | 22,676.27 | 688 | 26.72 | 6,066.65 | 26.75 | 6,120.75 | 26.99 | +54.1 | +786.34 | 1 | 0.04 |
| 2025/04/08 | 91.4 | +0 | +0 | 2,802 | 24,773.18 | 867 | 30.94 | 7,634.93 | 30.82 | 7,709.86 | 31.12 | +74.93 | +864.24 | 0 | 0 |
| 2025/04/07 | 91.4 | -10.1 | -9.95 | 449 | 4,105.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 101.5 | +0.5 | +0.5 | 806 | 8,212.3 | 270 | 33.49 | 2,749.55 | 33.48 | 2,748.05 | 33.46 | -1.5 | -55.56 | 0 | 0 |
| 2025/04/01 | 101 | +2.9 | +2.96 | 1,114 | 11,198.15 | 281 | 25.21 | 2,811.84 | 25.11 | 2,820.17 | 25.18 | +8.33 | +296.44 | 51 | 4.58 |
| 2025/03/31 | 98.1 | -4.4 | -4.29 | 1,789 | 17,744.73 | 537 | 30.01 | 5,337.11 | 30.08 | 5,341.79 | 30.1 | +4.68 | +87.15 | 0 | 0 |
| 2025/03/28 | 102.5 | -1 | -0.97 | 1,268 | 12,992.34 | 261 | 20.58 | 2,681.85 | 20.64 | 2,679.5 | 20.62 | -2.35 | -90.04 | 1 | 0.08 |
| 2025/03/27 | 103.5 | -3 | -2.82 | 1,025 | 10,716.79 | 191 | 18.64 | 2,016.4 | 18.82 | 1,992.9 | 18.6 | -23.5 | -1,230.37 | 0 | 0 |
| 2025/03/26 | 106.5 | -0.5 | -0.47 | 870 | 9,249.64 | 183 | 21.03 | 1,945.3 | 21.03 | 1,948.7 | 21.07 | +3.4 | +185.79 | 0 | 0 |
| 2025/03/25 | 107 | +0 | +0 | 1,690 | 18,111.93 | 431 | 25.51 | 4,636.6 | 25.6 | 4,601.2 | 25.4 | -35.4 | -821.35 | 0 | 0 |
| 2025/03/24 | 107 | +3 | +2.88 | 3,332 | 35,653.82 | 1,044 | 31.33 | 11,153.95 | 31.28 | 11,198.35 | 31.41 | +44.4 | +425.29 | 0 | 0 |
| 2025/03/21 | 104 | +0 | +0 | 1,157 | 12,082.96 | 343 | 29.65 | 3,589.25 | 29.71 | 3,591.45 | 29.72 | +2.2 | +64.14 | 0 | 0 |
| 2025/03/20 | 104 | -1 | -0.95 | 591 | 6,177.21 | 130 | 21.99 | 1,359.95 | 22.02 | 1,356.35 | 21.96 | -3.6 | -276.92 | 0 | 0 |
| 2025/03/19 | 105 | +1.5 | +1.45 | 2,533 | 26,722.52 | 1,175 | 46.38 | 12,396.35 | 46.39 | 12,423.65 | 46.49 | +27.3 | +232.34 | 9 | 0.36 |
| 2025/03/18 | 103.5 | -2 | -1.9 | 1,121 | 11,641.87 | 252 | 22.47 | 2,626.7 | 22.56 | 2,624.6 | 22.54 | -2.1 | -83.33 | 0 | 0 |
| 2025/03/17 | 105.5 | +0 | +0 | 958 | 10,123.89 | 144 | 15.04 | 1,522.65 | 15.04 | 1,523.35 | 15.05 | +0.7 | +48.61 | 1 | 0.1 |
| 2025/03/14 | 105.5 | +2 | +1.93 | 764 | 8,034.73 | 119 | 15.57 | 1,249.9 | 15.56 | 1,254.65 | 15.62 | +4.75 | +399.16 | 0 | 0 |
| 2025/03/13 | 103.5 | -1.5 | -1.43 | 543 | 5,680.81 | 103 | 18.98 | 1,077.5 | 18.97 | 1,079.5 | 19 | +2 | +194.17 | 0 | 0 |
| 2025/03/12 | 105 | +1.5 | +1.45 | 792 | 8,297.18 | 127 | 16.04 | 1,325.8 | 15.98 | 1,329.2 | 16.02 | +3.4 | +267.72 | 0 | 0 |
| 2025/03/11 | 103.5 | +0.5 | +0.49 | 930 | 9,552 | 203 | 21.84 | 2,084.3 | 21.82 | 2,083.8 | 21.82 | -0.5 | -24.63 | 0 | 0 |
| 2025/03/10 | 103 | +0 | +0 | 478 | 4,938.08 | 113 | 23.63 | 1,164.95 | 23.59 | 1,167.25 | 23.64 | +2.3 | +203.54 | 0 | 0 |
| 2025/03/07 | 103 | -1.5 | -1.44 | 553 | 5,721.44 | 100 | 18.1 | 1,034.6 | 18.08 | 1,038.8 | 18.16 | +4.2 | +420 | 0 | 0 |
| 2025/03/06 | 104.5 | -0.5 | -0.48 | 427 | 4,464.22 | 61 | 14.3 | 639.85 | 14.33 | 638.95 | 14.31 | -0.9 | -147.54 | 2 | 0.47 |
| 2025/03/05 | 105 | +0 | +0 | 355 | 3,734.77 | 54 | 15.23 | 567.15 | 15.19 | 568.8 | 15.23 | +1.65 | +305.56 | 0 | 0 |
| 2025/03/04 | 105 | +0 | +0 | 468 | 4,881.41 | 92 | 19.66 | 958 | 19.63 | 960 | 19.67 | +2 | +217.39 | 1 | 0.21 |
| 2025/03/03 | 105 | +0 | +0 | 671 | 7,033.17 | 102 | 15.2 | 1,067.15 | 15.17 | 1,069.05 | 15.2 | +1.9 | +186.27 | 0 | 0 |
| 2025/02/27 | 105 | -2 | -1.87 | 852 | 8,974.22 | 80 | 9.39 | 843.1 | 9.39 | 844.3 | 9.41 | +1.2 | +150 | 0 | 0 |
| 2025/02/26 | 107 | +1 | +0.94 | 783 | 8,344.57 | 177 | 22.6 | 1,884 | 22.58 | 1,886.35 | 22.61 | +2.35 | +132.77 | 0 | 0 |
| 2025/02/25 | 106 | -1 | -0.93 | 791 | 8,398.95 | 212 | 26.79 | 2,245.05 | 26.73 | 2,253.15 | 26.83 | +8.1 | +382.08 | 0 | 0 |
| 2025/02/24 | 107 | +0.5 | +0.47 | 1,027 | 10,998.03 | 184 | 17.92 | 1,970.05 | 17.91 | 1,969.2 | 17.91 | -0.85 | -46.2 | 0 | 0 |
| 2025/02/21 | 106.5 | -0.5 | -0.47 | 1,224 | 13,027.62 | 197 | 16.1 | 2,094.55 | 16.08 | 2,096.9 | 16.1 | +2.35 | +119.29 | 0 | 0 |
| 2025/02/20 | 107 | +3.5 | +3.38 | 4,142 | 44,282.68 | 510 | 12.31 | 5,419.6 | 12.24 | 5,452.25 | 12.31 | +32.65 | +640.2 | 2 | 0.05 |
| 2025/02/19 | 103.5 | +1 | +0.98 | 949 | 9,802.61 | 98 | 10.33 | 1,010 | 10.3 | 1,013.15 | 10.34 | +3.15 | +321.43 | 0 | 0 |
| 2025/02/18 | 102.5 | +1 | +0.99 | 747 | 7,651.6 | 112 | 14.99 | 1,145.5 | 14.97 | 1,148.05 | 15 | +2.55 | +227.68 | 0 | 0 |
| 2025/02/17 | 101.5 | +0.5 | +0.5 | 937 | 9,577.53 | 262 | 27.95 | 2,670.5 | 27.88 | 2,680.35 | 27.99 | +9.85 | +375.95 | 0 | 0 |
| 2025/02/14 | 101 | +0.5 | +0.5 | 825 | 8,309.87 | 107 | 12.97 | 1,074.6 | 12.93 | 1,080.85 | 13.01 | +6.25 | +584.11 | 0 | 0 |
| 2025/02/13 | 100.5 | -0.5 | -0.5 | 880 | 8,844.52 | 113 | 12.85 | 1,135.15 | 12.83 | 1,138.95 | 12.88 | +3.8 | +336.28 | 0 | 0 |
| 2025/02/12 | 101 | +0 | +0 | 628 | 6,354.25 | 81 | 12.9 | 819.2 | 12.89 | 820.15 | 12.91 | +0.95 | +117.28 | 2 | 0.32 |
| 2025/02/11 | 101 | -3 | -2.88 | 1,532 | 15,627.59 | 214 | 13.97 | 2,185.4 | 13.98 | 2,182.55 | 13.97 | -2.85 | -133.18 | 0 | 0 |
| 2025/02/10 | 104 | -2 | -1.89 | 801 | 8,383.57 | 126 | 15.74 | 1,318.45 | 15.73 | 1,320.6 | 15.75 | +2.15 | +170.63 | 0 | 0 |
| 2025/02/07 | 106 | +0.5 | +0.47 | 1,725 | 18,337.24 | 231 | 13.39 | 2,452.85 | 13.38 | 2,453.5 | 13.38 | +0.65 | +28.14 | 0 | 0 |
| 2025/02/06 | 105.5 | +0 | +0 | 1,345 | 14,253.71 | 330 | 24.54 | 3,495.4 | 24.52 | 3,493.5 | 24.51 | -1.9 | -57.58 | 0 | 0 |
| 2025/02/05 | 105.5 | +1 | +0.96 | 1,357 | 14,249.5 | 167 | 12.3 | 1,750.65 | 12.29 | 1,756.2 | 12.32 | +5.55 | +332.34 | 0 | 0 |
| 2025/02/04 | 104.5 | +1 | +0.97 | 1,533 | 16,037.74 | 233 | 15.2 | 2,432.05 | 15.16 | 2,444.75 | 15.24 | +12.7 | +545.06 | 0 | 0 |
| 2025/02/03 | 103.5 | -0.5 | -0.48 | 1,028 | 10,606.2 | 228 | 22.18 | 2,348.25 | 22.14 | 2,353.55 | 22.19 | +5.3 | +232.46 | 0 | 0 |
| 2025/01/22 | 104 | +0.5 | +0.48 | 1,362 | 14,089.81 | 261 | 19.16 | 2,694.25 | 19.12 | 2,701.9 | 19.18 | +7.65 | +293.1 | 0 | 0 |
| 2025/01/21 | 103.5 | +0.5 | +0.49 | 2,072 | 21,518.75 | 678 | 32.73 | 7,048 | 32.75 | 7,036.75 | 32.7 | -11.25 | -165.93 | 0 | 0 |
| 2025/01/20 | 103 | -1 | -0.96 | 895 | 9,199.43 | 237 | 26.49 | 2,434.5 | 26.46 | 2,443.65 | 26.56 | +9.15 | +386.08 | 0 | 0 |
| 2025/01/17 | 104 | +0 | +0 | 1,325 | 13,731.38 | 326 | 24.6 | 3,375.6 | 24.58 | 3,384.85 | 24.65 | +9.25 | +283.74 | 0 | 0 |
| 2025/01/16 | 104 | +4 | +4 | 3,756 | 38,500.78 | 733 | 19.52 | 7,451.95 | 19.36 | 7,508.83 | 19.5 | +56.88 | +775.99 | 1 | 0.03 |
| 2025/01/15 | 100 | +1 | +1.01 | 2,077 | 20,744.78 | 348 | 16.76 | 3,461.46 | 16.69 | 3,473.63 | 16.74 | +12.17 | +349.71 | 0 | 0 |
| 2025/01/14 | 99 | +4 | +4.21 | 2,430 | 23,844.98 | 444 | 18.27 | 4,332.2 | 18.17 | 4,366.85 | 18.31 | +34.65 | +780.41 | 0 | 0 |
| 2025/01/13 | 95 | +0.8 | +0.85 | 980 | 9,288.42 | 339 | 34.6 | 3,211.35 | 34.57 | 3,213.92 | 34.6 | +2.57 | +75.81 | 0 | 0 |
| 2025/01/10 | 94.2 | -0.2 | -0.21 | 484 | 4,542.37 | 88 | 18.17 | 824.3 | 18.15 | 826.66 | 18.2 | +2.36 | +268.18 | 0 | 0 |
| 2025/01/09 | 94.4 | -2.3 | -2.38 | 847 | 8,075.86 | 96 | 11.33 | 917.07 | 11.36 | 915.04 | 11.33 | -2.03 | -211.46 | 0 | 0 |
| 2025/01/08 | 96.7 | +0.1 | +0.1 | 538 | 5,168.99 | 86 | 15.99 | 826.01 | 15.98 | 827.92 | 16.02 | +1.91 | +222.09 | 0 | 0 |
| 2025/01/07 | 96.6 | -1.2 | -1.23 | 842 | 8,152.62 | 119 | 14.14 | 1,153.5 | 14.15 | 1,154.5 | 14.16 | +1 | +84.03 | 1 | 0.12 |
| 2025/01/06 | 97.8 | -1.2 | -1.21 | 1,269 | 12,468.91 | 324 | 25.53 | 3,192.16 | 25.6 | 3,187.53 | 25.56 | -4.63 | -142.9 | 0 | 0 |
| 2025/01/03 | 99 | +1.8 | +1.85 | 3,523 | 35,037.48 | 1,245 | 35.34 | 12,377.49 | 35.33 | 12,378.86 | 35.33 | +1.37 | +11 | 1 | 0.03 |
| 2025/01/02 | 97.2 | +0 | +0 | 1,240 | 12,102.36 | 261 | 21.04 | 2,536.73 | 20.96 | 2,552.24 | 21.09 | +15.51 | +594.25 | 1 | 0.08 |
| 2024/12/31 | 97.2 | +0.2 | +0.21 | 3,003 | 29,508.79 | 1,261 | 41.99 | 12,398.28 | 42.02 | 12,375.97 | 41.94 | -22.31 | -176.92 | 0 | 0 |
| 2024/12/30 | 97 | +1.3 | +1.36 | 1,622 | 15,850.55 | 650 | 40.08 | 6,350.12 | 40.06 | 6,348.93 | 40.05 | -1.19 | -18.31 | 0 | 0 |
| 2024/12/27 | 95.7 | +0.3 | +0.31 | 990 | 9,551.33 | 237 | 23.94 | 2,286.58 | 23.94 | 2,281.24 | 23.88 | -5.34 | -225.32 | 0 | 0 |
| 2024/12/26 | 95.4 | -0.1 | -0.1 | 390 | 3,719.99 | 28 | 7.18 | 266.95 | 7.18 | 267.08 | 7.18 | +0.13 | +46.43 | 0 | 0 |
| 2024/12/25 | 95.5 | -0.3 | -0.31 | 371 | 3,546.33 | 35 | 9.43 | 334.33 | 9.43 | 334.82 | 9.44 | +0.49 | +140 | 0 | 0 |
| 2024/12/24 | 95.8 | +1.4 | +1.48 | 779 | 7,445.17 | 34 | 4.37 | 324.05 | 4.35 | 325.16 | 4.37 | +1.11 | +326.47 | 0 | 0 |
| 2024/12/23 | 94.4 | +1.4 | +1.51 | 370 | 3,485.01 | 14 | 3.78 | 131.61 | 3.78 | 132.02 | 3.79 | +0.41 | +292.86 | 0 | 0 |
| 2024/12/20 | 93 | -0.9 | -0.96 | 503 | 4,685.65 | 69 | 13.72 | 644.08 | 13.75 | 643.7 | 13.74 | -0.38 | -55.07 | 0 | 0 |
| 2024/12/19 | 93.9 | -0.5 | -0.53 | 413 | 3,862.24 | 76 | 18.41 | 710.6 | 18.4 | 712.19 | 18.44 | +1.59 | +209.21 | 0 | 0 |
| 2024/12/18 | 94.4 | +0.7 | +0.75 | 350 | 3,282.84 | 79 | 22.56 | 738.43 | 22.49 | 741.69 | 22.59 | +3.26 | +412.66 | 0 | 0 |
| 2024/12/17 | 93.7 | +0.8 | +0.86 | 285 | 2,653.88 | 54 | 18.98 | 503.22 | 18.96 | 504.26 | 19 | +1.04 | +192.59 | 0 | 0 |
| 2024/12/16 | 92.9 | -0.6 | -0.64 | 381 | 3,563.99 | 55 | 14.44 | 515.9 | 14.48 | 515.75 | 14.47 | -0.15 | -27.27 | 0 | 0 |
| 2024/12/13 | 93.5 | -0.8 | -0.85 | 385 | 3,612.28 | 56 | 14.54 | 525.36 | 14.54 | 526.2 | 14.57 | +0.84 | +150 | 0 | 0 |
| 2024/12/12 | 94.3 | -0.4 | -0.42 | 413 | 3,916.82 | 80 | 19.38 | 758.57 | 19.37 | 760.21 | 19.41 | +1.64 | +205 | 0 | 0 |
| 2024/12/11 | 94.7 | -0.7 | -0.73 | 1,581 | 15,200.84 | 535 | 33.83 | 5,146.16 | 33.85 | 5,131.04 | 33.75 | -15.12 | -282.62 | 0 | 0 |
| 2024/12/10 | 95.4 | +0.4 | +0.42 | 505 | 4,811.94 | 55 | 10.88 | 523.72 | 10.88 | 523.63 | 10.88 | -0.09 | -16.36 | 0 | 0 |
| 2024/12/09 | 95 | +0.2 | +0.21 | 440 | 4,176.42 | 22 | 5 | 208.68 | 5 | 208.95 | 5 | +0.27 | +122.73 | 0 | 0 |
| 2024/12/06 | 94.8 | +0.3 | +0.32 | 237 | 2,241.4 | 15 | 6.32 | 141.53 | 6.31 | 141.95 | 6.33 | +0.42 | +280 | 0 | 0 |
| 2024/12/05 | 94.5 | +0 | +0 | 210 | 1,975.53 | 13 | 6.2 | 122.55 | 6.2 | 122.68 | 6.21 | +0.13 | +100 | 0 | 0 |
| 2024/12/04 | 94.5 | -0.1 | -0.11 | 381 | 3,596.11 | 52 | 13.66 | 491.6 | 13.67 | 491.91 | 13.68 | +0.31 | +59.62 | 0 | 0 |
| 2024/12/03 | 94.6 | -0.4 | -0.42 | 377 | 3,562.06 | 36 | 9.55 | 340.04 | 9.55 | 340.6 | 9.56 | +0.56 | +155.56 | 0 | 0 |
| 2024/12/02 | 95 | +1.2 | +1.28 | 433 | 4,095.74 | 65 | 15.02 | 613 | 14.97 | 616.12 | 15.04 | +3.12 | +480 | 0 | 0 |
| 2024/11/29 | 93.8 | +0.5 | +0.54 | 296 | 2,753.77 | 13 | 4.4 | 122.55 | 4.45 | 122.68 | 4.45 | +0.13 | +100 | 0 | 0 |
| 2024/11/28 | 93.3 | -1.4 | -1.48 | 393 | 3,670.55 | 100 | 25.42 | 932.68 | 25.41 | 934.85 | 25.47 | +2.17 | +217 | 0 | 0 |
| 2024/11/27 | 94.7 | -0.7 | -0.73 | 473 | 4,466.84 | 62 | 13.11 | 584.9 | 13.09 | 587.5 | 13.15 | +2.6 | +419.35 | 0 | 0 |
| 2024/11/26 | 95.4 | +0.4 | +0.42 | 959 | 9,074.63 | 273 | 28.46 | 2,571.06 | 28.33 | 2,578.9 | 28.42 | +7.84 | +287.18 | 2 | 0.21 |
| 2024/11/25 | 95 | +2.3 | +2.48 | 807 | 7,582.76 | 90 | 11.16 | 840.85 | 11.09 | 850.68 | 11.22 | +9.83 | +1,092.22 | 0 | 0 |
| 2024/11/22 | 92.7 | +0.7 | +0.76 | 375 | 3,455.77 | 29 | 7.74 | 266.91 | 7.72 | 267.78 | 7.75 | +0.87 | +300 | 0 | 0 |
| 2024/11/21 | 92 | -0.5 | -0.54 | 299 | 2,741.49 | 9 | 3.01 | 82.56 | 3.01 | 82.62 | 3.01 | +0.06 | +66.67 | 0 | 0 |
| 2024/11/20 | 92.5 | +0.7 | +0.76 | 264 | 2,431.54 | 14 | 5.3 | 128.91 | 5.3 | 128.97 | 5.3 | +0.06 | +42.86 | 0 | 0 |
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。
