2645
99.6
TWD-4.90 (-0.40%)
2025.07.09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(2025/07/08) 當沖狀況。整體成交張數為126張，佔整體市場成交張數的13.93%。當日現股當沖之總損益為+4.45萬元、每張平均損益則為+353元。
開盤價
101
收盤價
99.6
當日範圍
99.6 - 101
成交張數
790
開盤價(昨)
104.5
收盤價(昨)
104.5
昨日範圍
103 - 105
成交張數(昨)
905
成交金額
7921.73萬
成交金額(昨)
9439.00萬
52週範圍
85.6 - 115.5
發行股數
4億
市值
373億
現股當沖－歷史逐日資訊
開盤價
101
收盤價
99.6
成交張數
790
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(%) | ||||||
| 2025/07/09 | 99.6 | -4.9 | -0.4 | 807 | 8,094.22 | 43 | 5.33 | 433.15 | 5.35 | 429.95 | 5.31 | -3.2 | -744.19 | 2 | 0.25 |
| 2025/07/08 | 104.5 | +0 | +0 | 905 | 9,435.63 | 126 | 13.93 | 1,309.45 | 13.88 | 1,313.9 | 13.92 | +4.45 | +353.17 | 0 | 0 |
| 2025/07/07 | 104.5 | +0.5 | +0.48 | 956 | 10,007.01 | 89 | 9.31 | 928.15 | 9.27 | 932.7 | 9.32 | +4.55 | +511.24 | 0 | 0 |
| 2025/07/04 | 104 | -0.5 | -0.48 | 1,068 | 11,138.38 | 203 | 19 | 2,119.05 | 19.02 | 2,117.75 | 19.01 | -1.3 | -64.04 | 0 | 0 |
| 2025/07/03 | 104.5 | +0 | +0 | 722 | 7,583.29 | 127 | 17.59 | 1,330.85 | 17.55 | 1,333.7 | 17.59 | +2.85 | +224.41 | 0 | 0 |
| 2025/07/02 | 104.5 | -0.5 | -0.48 | 487 | 5,112.02 | 87 | 17.88 | 914.4 | 17.89 | 915.6 | 17.91 | +1.2 | +137.93 | 0 | 0 |
| 2025/07/01 | 105 | +0 | +0 | 344 | 3,626.23 | 51 | 14.83 | 538.45 | 14.85 | 538.25 | 14.84 | -0.2 | -39.22 | 0 | 0 |
| 2025/06/30 | 105 | -0.5 | -0.47 | 551 | 5,784.12 | 100 | 18.16 | 1,050.6 | 18.16 | 1,052.1 | 18.19 | +1.5 | +150 | 0 | 0 |
| 2025/06/27 | 105.5 | -0.5 | -0.47 | 708 | 7,447.34 | 134 | 18.93 | 1,411.45 | 18.95 | 1,412.9 | 18.97 | +1.45 | +108.21 | 1 | 0.14 |
| 2025/06/26 | 106 | -1 | -0.93 | 652 | 6,932.33 | 119 | 18.25 | 1,264.35 | 18.24 | 1,266.65 | 18.27 | +2.3 | +193.28 | 0 | 0 |
| 2025/06/25 | 107 | +0 | +0 | 522 | 5,595.41 | 107 | 20.5 | 1,146.55 | 20.49 | 1,148.65 | 20.53 | +2.1 | +196.26 | 0 | 0 |
| 2025/06/24 | 107 | +2 | +1.9 | 572 | 6,146.48 | 93 | 16.25 | 996.75 | 16.22 | 998.6 | 16.25 | +1.85 | +198.92 | 0 | 0 |
| 2025/06/23 | 105 | -1 | -0.94 | 553 | 5,793.57 | 126 | 22.81 | 1,321.15 | 22.8 | 1,323.55 | 22.85 | +2.4 | +190.48 | 0 | 0 |
| 2025/06/20 | 106 | -1.5 | -1.4 | 585 | 6,219.56 | 116 | 19.83 | 1,234.4 | 19.85 | 1,235.1 | 19.86 | +0.7 | +60.34 | 0 | 0 |
| 2025/06/19 | 107.5 | -1.5 | -1.38 | 735 | 7,969.32 | 265 | 36.05 | 2,871.25 | 36.03 | 2,875.15 | 36.08 | +3.9 | +147.17 | 0 | 0 |
| 2025/06/18 | 109 | -1 | -0.91 | 688 | 7,512.97 | 222 | 32.28 | 2,424.35 | 32.27 | 2,427.55 | 32.31 | +3.2 | +144.14 | 0 | 0 |
| 2025/06/17 | 110 | -0.5 | -0.45 | 773 | 8,460.52 | 239 | 30.94 | 2,615.8 | 30.92 | 2,618.75 | 30.95 | +2.95 | +123.43 | 0 | 0 |
| 2025/06/16 | 110.5 | +1 | +0.91 | 921 | 10,133.15 | 302 | 32.78 | 3,317.65 | 32.74 | 3,327.9 | 32.84 | +10.25 | +339.4 | 0 | 0 |
| 2025/06/13 | 109.5 | -4 | -3.52 | 2,528 | 28,191.57 | 845 | 33.43 | 9,480.1 | 33.63 | 9,483.35 | 33.64 | +3.25 | +38.46 | 2 | 0.08 |
| 2025/06/12 | 113.5 | -1 | -0.87 | 573 | 6,542.29 | 111 | 19.35 | 1,266.25 | 19.35 | 1,266.1 | 19.35 | -0.15 | -13.51 | 0 | 0 |
| 2025/06/11 | 114.5 | -1 | -0.87 | 2,117 | 24,327.76 | 691 | 32.63 | 7,954.95 | 32.7 | 7,961.9 | 32.73 | +6.95 | +100.58 | 0 | 0 |
| 2025/06/10 | 115.5 | +2.5 | +2.21 | 1,384 | 15,858.2 | 141 | 10.19 | 1,610.25 | 10.15 | 1,616.3 | 10.19 | +6.05 | +429.08 | 0 | 0 |
| 2025/06/09 | 113 | +0.5 | +0.44 | 605 | 6,824.18 | 74 | 12.24 | 834.65 | 12.23 | 834.55 | 12.23 | -0.1 | -13.51 | 0 | 0 |
| 2025/06/06 | 112.5 | -0.5 | -0.44 | 648 | 7,305.75 | 155 | 23.92 | 1,749.05 | 23.94 | 1,749.9 | 23.95 | +0.85 | +54.84 | 0 | 0 |
| 2025/06/05 | 113 | -1.5 | -1.31 | 695 | 7,867.18 | 181 | 26.05 | 2,053.6 | 26.1 | 2,050.85 | 26.07 | -2.75 | -151.93 | 0 | 0 |
| 2025/06/04 | 114.5 | -1 | -0.87 | 2,031 | 23,187.52 | 733 | 36.1 | 8,376.3 | 36.12 | 8,393.2 | 36.2 | +16.9 | +230.56 | 5 | 0.25 |
| 2025/06/03 | 115.5 | +1 | +0.87 | 1,619 | 18,606.78 | 356 | 21.99 | 4,078.3 | 21.92 | 4,091.5 | 21.99 | +13.2 | +370.79 | 6 | 0.37 |
| 2025/06/02 | 114.5 | +1.5 | +1.33 | 1,925 | 21,935.85 | 429 | 22.28 | 4,879.15 | 22.24 | 4,882.25 | 22.26 | +3.1 | +72.26 | 0 | 0 |
| 2025/05/29 | 113 | +2 | +1.8 | 1,570 | 17,597.51 | 461 | 29.37 | 5,169.9 | 29.38 | 5,178.3 | 29.43 | +8.4 | +182.21 | 0 | 0 |
| 2025/05/28 | 111 | -0.5 | -0.45 | 963 | 10,712.56 | 213 | 22.11 | 2,375.55 | 22.18 | 2,369.3 | 22.12 | -6.25 | -293.43 | 0 | 0 |
| 2025/05/27 | 111.5 | -1 | -0.89 | 1,645 | 18,369.37 | 429 | 26.07 | 4,788.05 | 26.07 | 4,800.55 | 26.13 | +12.5 | +291.38 | 0 | 0 |
| 2025/05/26 | 112.5 | +0 | +0 | 2,405 | 27,427.45 | 1,021 | 42.45 | 11,625.5 | 42.39 | 11,640.6 | 42.44 | +15.1 | +147.89 | 0 | 0 |
| 2025/05/23 | 112.5 | +0 | +0 | 1,024 | 11,518.57 | 299 | 29.2 | 3,362.95 | 29.2 | 3,368.85 | 29.25 | +5.9 | +197.32 | 10 | 0.98 |
| 2025/05/22 | 112.5 | -1.5 | -1.32 | 2,019 | 22,797.08 | 666 | 32.99 | 7,515.95 | 32.97 | 7,545 | 33.1 | +29.05 | +436.19 | 0 | 0 |
| 2025/05/21 | 114 | +5 | +4.59 | 3,463 | 39,205.15 | 908 | 26.22 | 10,248.8 | 26.14 | 10,276.3 | 26.21 | +27.5 | +302.86 | 1 | 0.03 |
| 2025/05/20 | 109 | -5.5 | -4.8 | 6,012 | 66,848.72 | 2,521 | 41.94 | 28,053.65 | 41.97 | 28,074.05 | 42 | +20.4 | +80.92 | 7 | 0.12 |
| 2025/05/19 | 114.5 | +0 | +0 | 3,683 | 41,647.73 | 1,130 | 30.68 | 12,737.85 | 30.58 | 12,813.05 | 30.77 | +75.2 | +665.49 | 0 | 0 |
| 2025/05/16 | 114.5 | +0 | +0 | 7,247 | 83,467.61 | 3,440 | 47.47 | 39,655.85 | 47.51 | 39,618.45 | 47.47 | -37.4 | -108.72 | 1 | 0.01 |
| 2025/05/15 | 114.5 | +4.5 | +4.09 | 13,170 | 150,896.6 | 5,599 | 42.51 | 63,928.6 | 42.37 | 64,038.65 | 42.44 | +110.05 | +196.55 | 56 | 0.43 |
| 2025/05/14 | 110 | +2.5 | +2.33 | 2,299 | 25,044.27 | 485 | 21.1 | 5,274 | 21.06 | 5,273.7 | 21.06 | -0.3 | -6.19 | 0 | 0 |
| 2025/05/13 | 107.5 | +0 | +0 | 1,211 | 13,086.24 | 317 | 26.17 | 3,415.8 | 26.1 | 3,433.3 | 26.24 | +17.5 | +552.05 | 0 | 0 |
| 2025/05/12 | 107.5 | +1.5 | +1.42 | 1,281 | 13,822 | 329 | 25.69 | 3,552.3 | 25.7 | 3,548.3 | 25.67 | -4 | -121.58 | 0 | 0 |
| 2025/05/09 | 106 | +0.5 | +0.47 | 985 | 10,493.83 | 282 | 28.63 | 3,002.65 | 28.61 | 3,002 | 28.61 | -0.65 | -23.05 | 2 | 0.2 |
| 2025/05/08 | 105.5 | +0 | +0 | 825 | 8,731.59 | 191 | 23.15 | 2,021.55 | 23.15 | 2,021.45 | 23.15 | -0.1 | -5.24 | 0 | 0 |
| 2025/05/07 | 105.5 | +0.5 | +0.48 | 945 | 9,960.42 | 222 | 23.5 | 2,334.95 | 23.44 | 2,341.55 | 23.51 | +6.6 | +297.3 | 0 | 0 |
| 2025/05/06 | 105 | +2.5 | +2.44 | 887 | 9,256.25 | 300 | 33.83 | 3,122.8 | 33.74 | 3,130.7 | 33.82 | +7.9 | +263.33 | 1 | 0.11 |
| 2025/05/05 | 102.5 | -2.5 | -2.38 | 796 | 8,232.25 | 166 | 20.85 | 1,712.6 | 20.8 | 1,719.75 | 20.89 | +7.15 | +430.72 | 0 | 0 |
| 2025/05/02 | 105 | +1 | +0.96 | 516 | 5,419.17 | 64 | 12.41 | 670.7 | 12.38 | 672.7 | 12.41 | +2 | +312.5 | 1 | 0.19 |
| 2025/04/30 | 104 | -1 | -0.95 | 659 | 6,860.51 | 113 | 17.15 | 1,173.55 | 17.11 | 1,179.75 | 17.2 | +6.2 | +548.67 | 0 | 0 |
| 2025/04/29 | 105 | +0.5 | +0.48 | 821 | 8,628.77 | 192 | 23.4 | 2,018.55 | 23.39 | 2,017.9 | 23.39 | -0.65 | -33.85 | 0 | 0 |
| 2025/04/28 | 104.5 | +4 | +3.98 | 2,451 | 25,516.52 | 634 | 25.87 | 6,595.7 | 25.85 | 6,614.35 | 25.92 | +18.65 | +294.16 | 2 | 0.08 |
| 2025/04/25 | 100.5 | +0.9 | +0.9 | 458 | 4,616.18 | 56 | 12.22 | 563.65 | 12.21 | 564.2 | 12.22 | +0.55 | +98.21 | 0 | 0 |
| 2025/04/24 | 99.6 | +0.9 | +0.91 | 374 | 3,723.21 | 48 | 12.85 | 477.44 | 12.82 | 478.32 | 12.85 | +0.88 | +183.33 | 0 | 0 |
| 2025/04/23 | 98.7 | -0.3 | -0.3 | 863 | 8,557.83 | 202 | 23.4 | 2,003.87 | 23.42 | 2,004.3 | 23.42 | +0.43 | +21.29 | 0 | 0 |
| 2025/04/22 | 99 | -0.2 | -0.2 | 387 | 3,834.23 | 100 | 25.85 | 991.03 | 25.85 | 991.58 | 25.86 | +0.55 | +55 | 0 | 0 |
| 2025/04/21 | 99.2 | -0.3 | -0.3 | 358 | 3,558.38 | 62 | 17.3 | 615.61 | 17.3 | 616 | 17.31 | +0.39 | +62.9 | 0 | 0 |
| 2025/04/18 | 99.5 | +0 | +0 | 406 | 4,047.98 | 115 | 28.31 | 1,143.66 | 28.25 | 1,146.78 | 28.33 | +3.12 | +271.3 | 0 | 0 |
| 2025/04/17 | 99.5 | -1 | -1 | 827 | 8,270.01 | 382 | 46.21 | 3,820.96 | 46.2 | 3,824.22 | 46.24 | +3.26 | +85.34 | 0 | 0 |
| 2025/04/16 | 100.5 | +3.8 | +3.93 | 3,082 | 31,246.14 | 1,545 | 50.12 | 15,653.75 | 50.1 | 15,706.91 | 50.27 | +53.16 | +344.08 | 3 | 0.1 |
| 2025/04/15 | 96.7 | +1.2 | +1.26 | 642 | 6,202.48 | 150 | 23.37 | 1,443.99 | 23.28 | 1,451.31 | 23.4 | +7.32 | +488 | 0 | 0 |
| 2025/04/14 | 95.5 | +1.4 | +1.49 | 1,429 | 13,651.72 | 641 | 44.85 | 6,109.88 | 44.76 | 6,124.99 | 44.87 | +15.11 | +235.73 | 0 | 0 |
| 2025/04/11 | 94.1 | +0 | +0 | 1,440 | 13,359.02 | 646 | 44.87 | 5,970.4 | 44.69 | 5,999.28 | 44.91 | +28.88 | +447.06 | 0 | 0 |
| 2025/04/10 | 94.1 | +8.5 | +9.93 | 332 | 3,123.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
