2645
138.5
TWD-2.50 (-1.77%)
2025.11.14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(2025/11/13) 當沖狀況。整體成交張數為850張，佔整體市場成交張數的37.77%。當日現股當沖之總損益為+43.1萬元、每張平均損益則為+507元。
開盤價
139.5
收盤價
138.5
當日範圍
137.5 - 142.5
成交張數
1,769
開盤價(昨)
143.5
收盤價(昨)
141
昨日範圍
139 - 143.5
成交張數(昨)
2,251
成交金額
2.46億
成交金額(昨)
3.17億
52週範圍
85.6 - 202.5
發行股數
4億
市值
519億
現股當沖－歷史逐日資訊
開盤價
139.5
收盤價
138.5
成交張數
1,769
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(%) | ||||||
| 2025/11/14 | 138.5 | -2.5 | -1.77 | 1,769 | 24,639.89 | 572 | 32.33 | 7,974.2 | 32.36 | 7,989 | 32.42 | +14.8 | +258.74 | 2 | 0.11 |
| 2025/11/13 | 141 | -2.5 | -1.74 | 2,251 | 31,679.77 | 850 | 37.77 | 11,944.4 | 37.7 | 11,987.5 | 37.84 | +43.1 | +507.06 | 0 | 0 |
| 2025/11/12 | 143.5 | +1.5 | +1.06 | 1,960 | 27,874.2 | 650 | 33.16 | 9,236.7 | 33.14 | 9,259.25 | 33.22 | +22.55 | +346.92 | 0 | 0 |
| 2025/11/11 | 142 | -4 | -2.74 | 1,507 | 21,713.27 | 506 | 33.57 | 7,282.4 | 33.54 | 7,307.9 | 33.66 | +25.5 | +503.95 | 0 | 0 |
| 2025/11/10 | 146 | +0.5 | +0.34 | 1,817 | 26,279.09 | 791 | 43.54 | 11,393 | 43.35 | 11,483.05 | 43.7 | +90.05 | +1,138.43 | 2 | 0.11 |
| 2025/11/07 | 145.5 | -11 | -7.03 | 4,686 | 69,452.77 | 1,479 | 31.56 | 21,901.3 | 31.53 | 22,022.7 | 31.71 | +121.4 | +820.82 | 0 | 0 |
| 2025/11/06 | 156.5 | +4.5 | +2.96 | 3,102 | 48,017.99 | 1,182 | 38.1 | 18,264.5 | 38.04 | 18,331.15 | 38.18 | +66.65 | +563.87 | 0 | 0 |
| 2025/11/05 | 152 | -2 | -1.3 | 5,127 | 78,823.76 | 2,631 | 51.31 | 40,425.15 | 51.29 | 40,535.55 | 51.43 | +110.4 | +419.61 | 1 | 0.02 |
| 2025/11/04 | 154 | +3 | +1.99 | 10,018 | 155,876.58 | 4,776 | 47.68 | 74,256.45 | 47.64 | 74,491.55 | 47.79 | +235.1 | +492.25 | 13 | 0.13 |
| 2025/11/03 | 151 | +3 | +2.03 | 3,151 | 47,856.93 | 1,336 | 42.39 | 20,271.55 | 42.36 | 20,348.35 | 42.52 | +76.8 | +574.85 | 1 | 0.03 |
| 2025/10/31 | 148 | +1 | +0.68 | 1,085 | 16,097.32 | 358 | 33 | 5,311.95 | 33 | 5,314.05 | 33.01 | +2.1 | +58.66 | 0 | 0 |
| 2025/10/30 | 147 | -1 | -0.68 | 1,167 | 17,152.06 | 347 | 29.74 | 5,082.4 | 29.63 | 5,107.8 | 29.78 | +25.4 | +731.99 | 0 | 0 |
| 2025/10/29 | 148 | -3 | -1.99 | 2,454 | 36,399.43 | 517 | 21.07 | 7,685.15 | 21.11 | 7,707.45 | 21.17 | +22.3 | +431.33 | 0 | 0 |
| 2025/10/28 | 151 | -2 | -1.31 | 1,022 | 15,512.33 | 369 | 36.1 | 5,606.7 | 36.14 | 5,609.5 | 36.16 | +2.8 | +75.88 | 4 | 0.39 |
| 2025/10/27 | 153 | -1 | -0.65 | 1,235 | 18,901.77 | 527 | 42.68 | 8,059 | 42.64 | 8,090.3 | 42.8 | +31.3 | +593.93 | 0 | 0 |
| 2025/10/23 | 154 | +1 | +0.65 | 1,568 | 24,062.77 | 555 | 35.4 | 8,485.8 | 35.27 | 8,524.05 | 35.42 | +38.25 | +689.19 | 0 | 0 |
| 2025/10/22 | 153 | +0 | +0 | 1,422 | 21,865.95 | 800 | 56.25 | 12,286.3 | 56.19 | 12,309.45 | 56.3 | +23.15 | +289.38 | 0 | 0 |
| 2025/10/21 | 153 | +0 | +0 | 1,874 | 28,622.05 | 790 | 42.16 | 12,025.2 | 42.01 | 12,100.95 | 42.28 | +75.75 | +958.86 | 0 | 0 |
| 2025/10/20 | 153 | +0 | +0 | 1,590 | 24,547.23 | 742 | 46.65 | 11,450.9 | 46.65 | 11,469.55 | 46.72 | +18.65 | +251.35 | 0 | 0 |
| 2025/10/17 | 153 | -1.5 | -0.97 | 1,427 | 21,977.52 | 373 | 26.15 | 5,750.95 | 26.17 | 5,761.15 | 26.21 | +10.2 | +273.46 | 0 | 0 |
| 2025/10/16 | 154.5 | +1.5 | +0.98 | 2,811 | 43,747.04 | 1,377 | 48.99 | 21,400.3 | 48.92 | 21,458.75 | 49.05 | +58.45 | +424.47 | 7 | 0.25 |
| 2025/10/15 | 153 | +1 | +0.66 | 3,441 | 52,636.3 | 1,109 | 32.23 | 16,957.75 | 32.22 | 16,966.85 | 32.23 | +9.1 | +82.06 | 0 | 0 |
| 2025/10/14 | 152 | -10.5 | -6.46 | 4,238 | 66,199.88 | 1,374 | 32.42 | 21,484.2 | 32.45 | 21,555.6 | 32.56 | +71.4 | +519.65 | 5 | 0.12 |
| 2025/10/13 | 162.5 | +4.5 | +2.85 | 5,340 | 86,108.02 | 2,499 | 46.8 | 40,042.15 | 46.5 | 40,335.9 | 46.84 | +293.75 | +1,175.47 | 3 | 0.06 |
| 2025/10/09 | 158 | -3.5 | -2.17 | 2,817 | 44,629.96 | 1,010 | 35.85 | 16,010.5 | 35.87 | 16,034.05 | 35.93 | +23.55 | +233.17 | 0 | 0 |
| 2025/10/08 | 161.5 | -0.5 | -0.31 | 1,875 | 29,984.04 | 726 | 38.72 | 11,568.95 | 38.58 | 11,648.25 | 38.85 | +79.3 | +1,092.29 | 0 | 0 |
| 2025/10/07 | 162 | +0.5 | +0.31 | 3,037 | 49,197.62 | 979 | 32.23 | 15,816.65 | 32.15 | 15,872.65 | 32.26 | +56 | +572.01 | 0 | 0 |
| 2025/10/03 | 161.5 | +0.5 | +0.31 | 7,346 | 120,457.31 | 3,350 | 45.6 | 55,052.95 | 45.7 | 54,911.95 | 45.59 | -141 | -420.9 | 16 | 0.22 |
| 2025/10/02 | 161 | -0.5 | -0.31 | 2,736 | 43,821.92 | 984 | 35.96 | 15,768.25 | 35.98 | 15,779.4 | 36.01 | +11.15 | +113.31 | 0 | 0 |
| 2025/10/01 | 161.5 | -0.5 | -0.31 | 2,070 | 33,356.38 | 707 | 34.15 | 11,374.8 | 34.1 | 11,400.4 | 34.18 | +25.6 | +362.09 | 0 | 0 |
| 2025/09/30 | 162 | +2 | +1.25 | 2,107 | 33,884.41 | 688 | 32.66 | 11,040.5 | 32.58 | 11,089.8 | 32.73 | +49.3 | +716.57 | 0 | 0 |
| 2025/09/26 | 160 | -3 | -1.84 | 2,560 | 41,273.78 | 942 | 36.79 | 15,191.7 | 36.81 | 15,205.5 | 36.84 | +13.8 | +146.5 | 1 | 0.04 |
| 2025/09/25 | 163 | -6.5 | -3.83 | 4,266 | 70,257.74 | 1,417 | 33.21 | 23,361.75 | 33.25 | 23,350 | 33.23 | -11.75 | -82.92 | 0 | 0 |
| 2025/09/24 | 169.5 | +1 | +0.59 | 1,878 | 31,768.59 | 606 | 32.26 | 10,240 | 32.23 | 10,253.05 | 32.27 | +13.05 | +215.35 | 0 | 0 |
| 2025/09/23 | 168.5 | -6.5 | -3.71 | 6,589 | 111,276.15 | 2,500 | 37.94 | 42,103.75 | 37.84 | 42,282.05 | 38 | +178.3 | +713.2 | 1 | 0.02 |
| 2025/09/22 | 175 | +4 | +2.34 | 9,011 | 159,264.05 | 4,952 | 54.95 | 87,425.45 | 54.89 | 87,593.05 | 55 | +167.6 | +338.45 | 8 | 0.09 |
| 2025/09/19 | 171 | +1 | +0.59 | 3,736 | 63,619.79 | 1,783 | 47.73 | 30,315.5 | 47.65 | 30,392.85 | 47.77 | +77.35 | +433.82 | 2 | 0.05 |
| 2025/09/18 | 170 | -8 | -4.49 | 7,148 | 122,920.21 | 2,816 | 39.39 | 48,648.75 | 39.58 | 48,695.1 | 39.62 | +46.35 | +164.6 | 3 | 0.04 |
| 2025/09/17 | 178 | +2 | +1.14 | 3,426 | 60,767.31 | 2,004 | 58.49 | 35,476.5 | 58.38 | 35,582.2 | 58.55 | +105.7 | +527.45 | 0 | 0 |
| 2025/09/16 | 176 | +0 | +0 | 7,228 | 126,071.37 | 3,742 | 51.77 | 65,118.9 | 51.65 | 65,473.75 | 51.93 | +354.85 | +948.29 | 1 | 0.01 |
| 2025/09/15 | 176 | -9.5 | -5.12 | 9,168 | 163,971.24 | 3,360 | 36.65 | 60,222.9 | 36.73 | 60,322.85 | 36.79 | +99.95 | +297.47 | 6 | 0.07 |
| 2025/09/12 | 185.5 | -4.5 | -2.37 | 6,200 | 116,233.08 | 2,662 | 42.94 | 49,987.25 | 43.01 | 50,106.6 | 43.11 | +119.35 | +448.35 | 0 | 0 |
| 2025/09/11 | 190 | -4 | -2.06 | 6,953 | 133,294.96 | 3,515 | 50.55 | 67,387.55 | 50.56 | 67,581.55 | 50.7 | +194 | +551.92 | 3 | 0.04 |
| 2025/09/10 | 194 | -4.5 | -2.27 | 15,919 | 320,180.09 | 8,755 | 55 | 176,258.15 | 55.05 | 176,887.6 | 55.25 | +629.45 | +718.96 | 36 | 0.23 |
| 2025/09/09 | 198.5 | +5 | +2.58 | 8,835 | 173,446.03 | 4,766 | 53.95 | 93,369.15 | 53.83 | 93,648 | 53.99 | +278.85 | +585.08 | 24 | 0.27 |
| 2025/09/08 | 193.5 | +0.5 | +0.26 | 6,676 | 127,739.16 | 3,734 | 55.93 | 71,266.3 | 55.79 | 71,548.1 | 56.01 | +281.8 | +754.69 | 11 | 0.16 |
| 2025/09/05 | 193 | -3 | -1.53 | 10,183 | 196,481.69 | 6,114 | 60.04 | 118,124.2 | 60.12 | 118,113.8 | 60.11 | -10.4 | -17.01 | 20 | 0.2 |
| 2025/09/04 | 196 | -6.5 | -3.21 | 37,386 | 777,152.66 | 28,056 | 75.04 | 584,086.35 | 75.16 | 585,812.55 | 75.38 | +1,726.2 | +615.27 | 157 | 0.42 |
| 2025/09/03 | 202.5 | +7.5 | +3.85 | 23,432 | 466,319.7 | 15,254 | 65.1 | 301,699.85 | 64.7 | 304,063.15 | 65.2 | +2,363.3 | +1,549.3 | 77 | 0.33 |
| 2025/09/02 | 195 | +8 | +4.28 | 11,890 | 227,635.88 | 5,807 | 48.84 | 110,354.9 | 48.48 | 111,120.6 | 48.82 | +765.7 | +1,318.58 | 8 | 0.07 |
| 2025/09/01 | 187 | +2 | +1.08 | 11,338 | 212,064.71 | 7,062 | 62.29 | 131,680.15 | 62.09 | 132,128.1 | 62.31 | +447.95 | +634.31 | 6 | 0.05 |
| 2025/08/29 | 185 | +5 | +2.78 | 12,921 | 242,311.62 | 7,222 | 55.89 | 135,116.65 | 55.76 | 135,308.45 | 55.84 | +191.8 | +265.58 | 88 | 0.68 |
| 2025/08/28 | 180 | -4 | -2.17 | 10,047 | 184,419.62 | 6,027 | 59.99 | 110,821.15 | 60.09 | 110,885.8 | 60.13 | +64.65 | +107.27 | 0 | 0 |
| 2025/08/27 | 184 | +0 | +0 | 8,346 | 153,899.9 | 4,064 | 48.69 | 74,898.95 | 48.67 | 75,051.15 | 48.77 | +152.2 | +374.51 | 8 | 0.1 |
| 2025/08/26 | 184 | -4.5 | -2.39 | 12,525 | 233,419.55 | 6,875 | 54.89 | 128,403.8 | 55.01 | 128,403.25 | 55.01 | -0.55 | -0.8 | 6 | 0.05 |
| 2025/08/25 | 188.5 | +5.5 | +3.01 | 14,082 | 266,225.18 | 9,273 | 65.85 | 175,194.4 | 65.81 | 175,518.45 | 65.93 | +324.05 | +349.46 | 11 | 0.08 |
| 2025/08/22 | 183 | +3.5 | +1.95 | 29,339 | 546,181.24 | 21,508 | 73.31 | 399,851.15 | 73.21 | 400,717.7 | 73.37 | +866.55 | +402.9 | 26 | 0.09 |
| 2025/08/21 | 179.5 | -0.5 | -0.28 | 14,480 | 262,028.35 | 9,620 | 66.44 | 174,075.05 | 66.43 | 174,310.2 | 66.52 | +235.15 | +244.44 | 5 | 0.03 |
| 2025/08/20 | 180 | +2 | +1.12 | 15,469 | 276,630.4 | 8,923 | 57.68 | 158,650.8 | 57.35 | 160,124.7 | 57.88 | +1,473.9 | +1,651.8 | 7 | 0.05 |
| 2025/08/19 | 178 | -5 | -2.73 | 11,800 | 210,559.3 | 4,932 | 41.8 | 87,842.8 | 41.72 | 88,323.2 | 41.95 | +480.4 | +974.05 | 5 | 0.04 |
| 2025/08/18 | 183 | +10.5 | +6.09 | 17,446 | 314,202.44 | 9,080 | 52.05 | 162,785.95 | 51.81 | 164,085.4 | 52.22 | +1,299.45 | +1,431.11 | 6 | 0.03 |
| 2025/08/15 | 172.5 | +10 | +6.15 | 16,249 | 277,282.16 | 9,035 | 55.6 | 153,747.85 | 55.45 | 154,235.5 | 55.62 | +487.65 | +539.73 | 8 | 0.05 |
| 2025/08/14 | 162.5 | +0.5 | +0.31 | 8,488 | 139,470.44 | 4,986 | 58.74 | 81,989.45 | 58.79 | 82,034.75 | 58.82 | +45.3 | +90.85 | 8 | 0.09 |
| 2025/08/13 | 162 | +1.5 | +0.93 | 21,841 | 366,324.77 | 11,144 | 51.02 | 186,650.1 | 50.95 | 187,523.55 | 51.19 | +873.45 | +783.78 | 18 | 0.08 |
| 2025/08/12 | 160.5 | -5.5 | -3.31 | 17,523 | 285,928.36 | 9,210 | 52.56 | 150,607.6 | 52.67 | 150,104.7 | 52.5 | -502.9 | -546.04 | 17 | 0.1 |
| 2025/08/11 | 166 | +15 | +9.93 | 21,353 | 342,881.76 | 11,134 | 52.14 | 177,754.05 | 51.84 | 178,707.85 | 52.12 | +953.8 | +856.66 | 11 | 0.05 |
| 2025/08/08 | 151 | -1 | -0.66 | 10,447 | 160,288.61 | 5,336 | 51.08 | 81,915.35 | 51.1 | 81,936.4 | 51.12 | +21.05 | +39.45 | 4 | 0.04 |
| 2025/08/07 | 152 | -5.5 | -3.49 | 19,931 | 307,720.4 | 10,376 | 52.06 | 160,409.45 | 52.13 | 160,215.65 | 52.07 | -193.8 | -186.78 | 14 | 0.07 |
| 2025/08/06 | 157.5 | +14 | +9.76 | 34,488 | 522,143.76 | 22,620 | 65.59 | 340,563.55 | 65.22 | 342,417.65 | 65.58 | +1,854.1 | +819.67 | 21 | 0.06 |
| 2025/08/05 | 143.5 | +13 | +9.96 | 22,176 | 309,857.12 | 8,927 | 40.26 | 123,234.15 | 39.77 | 124,086.1 | 40.05 | +851.95 | +954.35 | 15 | 0.07 |
| 2025/08/04 | 130.5 | +7 | +5.67 | 12,516 | 162,540.34 | 6,753 | 53.95 | 87,463.95 | 53.81 | 87,900.35 | 54.08 | +436.4 | +646.23 | 12 | 0.1 |
| 2025/08/01 | 123.5 | +6.5 | +5.56 | 10,313 | 126,631.79 | 3,138 | 30.43 | 38,204.55 | 30.17 | 38,650.8 | 30.52 | +446.25 | +1,422.08 | 1 | 0.01 |
| 2025/07/31 | 117 | +0.5 | +0.43 | 7,031 | 83,787.75 | 3,006 | 42.75 | 35,852.05 | 42.79 | 35,840.85 | 42.78 | -11.2 | -37.26 | 6 | 0.09 |
| 2025/07/30 | 116.5 | +4.5 | +4.02 | 6,469 | 75,294.21 | 2,453 | 37.92 | 28,473.1 | 37.82 | 28,542.8 | 37.91 | +69.7 | +284.14 | 0 | 0 |
| 2025/07/29 | 112 | +1 | +0.9 | 2,035 | 22,888.23 | 553 | 27.17 | 6,204.15 | 27.11 | 6,217.85 | 27.17 | +13.7 | +247.74 | 1 | 0.05 |
| 2025/07/28 | 111 | +0 | +0 | 1,194 | 13,208.37 | 324 | 27.13 | 3,572.1 | 27.04 | 3,591.45 | 27.19 | +19.35 | +597.22 | 0 | 0 |
| 2025/07/25 | 111 | +3.5 | +3.26 | 2,124 | 23,143.3 | 351 | 16.53 | 3,786.2 | 16.36 | 3,811.7 | 16.47 | +25.5 | +726.5 | 1 | 0.05 |
| 2025/07/24 | 107.5 | +1 | +0.94 | 1,773 | 19,087.28 | 717 | 40.44 | 7,705.85 | 40.37 | 7,719.55 | 40.44 | +13.7 | +191.07 | 0 | 0 |
| 2025/07/23 | 106.5 | +3.5 | +3.4 | 1,295 | 13,695.9 | 234 | 18.06 | 2,459.15 | 17.96 | 2,482.15 | 18.12 | +23 | +982.91 | 0 | 0 |
| 2025/07/22 | 103 | -3 | -2.83 | 751 | 7,814.01 | 95 | 12.64 | 988.55 | 12.65 | 988.85 | 12.65 | +0.3 | +31.58 | 0 | 0 |
| 2025/07/21 | 106 | +3 | +2.91 | 1,680 | 17,676.79 | 294 | 17.51 | 3,073.85 | 17.39 | 3,100.8 | 17.54 | +26.95 | +916.67 | 0 | 0 |
| 2025/07/18 | 103 | +0.5 | +0.49 | 592 | 6,069.79 | 99 | 16.71 | 1,011.85 | 16.67 | 1,018.25 | 16.78 | +6.4 | +646.46 | 1 | 0.17 |
| 2025/07/17 | 102.5 | +1.5 | +1.49 | 810 | 8,284.99 | 206 | 25.42 | 2,097.9 | 25.32 | 2,115.8 | 25.54 | +17.9 | +868.93 | 0 | 0 |
| 2025/07/16 | 101 | +0 | +0 | 725 | 7,344.37 | 121 | 16.69 | 1,224.65 | 16.67 | 1,226.05 | 16.69 | +1.4 | +115.7 | 0 | 0 |
| 2025/07/15 | 101 | +0 | +0 | 1,092 | 11,048.73 | 179 | 16.4 | 1,810.55 | 16.39 | 1,815.35 | 16.43 | +4.8 | +268.16 | 0 | 0 |
| 2025/07/14 | 101 | -0.5 | -0.49 | 796 | 8,012.84 | 143 | 17.97 | 1,440.85 | 17.98 | 1,443.9 | 18.02 | +3.05 | +213.29 | 0 | 0 |
| 2025/07/11 | 101.5 | +2.5 | +2.53 | 1,112 | 11,228.74 | 218 | 19.61 | 2,195.45 | 19.55 | 2,206.85 | 19.65 | +11.4 | +522.94 | 0 | 0 |
| 2025/07/10 | 99 | -0.6 | -0.6 | 893 | 8,836.77 | 84 | 9.41 | 832.54 | 9.42 | 831.67 | 9.41 | -0.87 | -103.57 | 0 | 0 |
| 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 |
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。
