首頁>台灣股市>長榮航>交易資訊 - 現股當沖

2618

37

TWD

+0.60 (1.65%)

2026.06.09收盤

長榮航－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

長榮航最新現股當沖狀況

整理長榮航最新(2026/04/24) 當沖狀況。整體成交張數為3,806張，佔整體市場成交張數的15.8%。當日現股當沖之總損益為+18.61萬元、每張平均損益則為+49元。

開盤價

36.35

收盤價

37

當日範圍

36.35 - 37.35

成交張數

37,213

開盤價(昨)

36.25

收盤價(昨)

36.4

昨日範圍

35.85 - 36.6

成交張數(昨)

52,726

成交金額

13.79億

成交金額(昨)

19.10億

52週範圍

32.5 - 41.45

發行股數

54億

市值

1998億

現股當沖－歷史逐日資訊

開盤價

36.35

收盤價

37

成交張數

37,213

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	33.75	+0	+0	24,090	81,249.28	3,806	15.8	12,837.92	15.8	12,856.53	15.82	+18.61	+48.9	0	0
2026/04/23	33.75	-1.3	-3.71	64,644	219,883.34	9,391	14.53	31,909.01	14.51	32,177.56	14.63	+268.55	+285.96	0	0
2026/04/22	35.05	-0.3	-0.85	28,922	101,424.9	8,440	29.18	29,552.21	29.14	29,594.71	29.18	+42.5	+50.36	4	0.01
2026/04/21	35.35	+0.1	+0.28	19,540	69,120.01	2,743	14.04	9,701.64	14.04	9,694.65	14.03	-6.99	-25.48	0	0
2026/04/20	35.25	-0.05	-0.14	26,385	92,995.78	3,726	14.12	13,113.64	14.1	13,135.2	14.12	+21.57	+57.88	5	0.02
2026/04/17	35.3	+0.05	+0.14	19,391	68,374.84	3,970	20.47	13,988.94	20.46	14,015.32	20.5	+26.37	+66.42	0	0
2026/04/16	35.25	+0.5	+1.44	16,056	56,413.17	3,173	19.76	11,150.07	19.77	11,148.83	19.76	-1.24	-3.91	1	0.01
2026/04/15	34.75	-0.4	-1.14	27,981	98,007.92	6,499	23.23	22,794.37	23.26	22,711.67	23.17	-82.7	-127.26	2	0.01
2026/04/14	35.15	+0.05	+0.14	17,319	60,851.12	4,179	24.13	14,680.41	24.13	14,685.26	24.13	+4.86	+11.62	41	0.24
2026/04/13	35.1	+0.25	+0.72	19,459	67,909.72	5,893	30.28	20,545.44	30.25	20,575.34	30.3	+29.91	+50.75	0	0
2026/04/10	34.85	+0.05	+0.14	15,164	52,729.93	2,290	15.1	7,963.34	15.1	7,967.56	15.11	+4.22	+18.43	2	0.01
2026/04/09	34.8	-0.4	-1.14	16,223	56,111.4	4,607	28.4	15,946.86	28.42	15,962.47	28.45	+15.61	+33.87	1	0.01
2026/04/08	35.2	+0.7	+2.03	13,727	48,144.1	1,951	14.21	6,832.31	14.19	6,848.91	14.23	+16.61	+85.11	1	0.01
2026/04/07	34.5	-0.45	-1.29	8,249	28,611.81	1,212	14.69	4,206.35	14.7	4,219.98	14.75	+13.62	+112.42	0	0
2026/04/02	34.95	-0.05	-0.14	13,483	47,233.66	2,175	16.13	7,628.27	16.15	7,631.55	16.16	+3.27	+15.03	1	0.01
2026/04/01	35	+1.05	+3.09	14,681	51,186.48	1,580	10.76	5,496.59	10.74	5,511.73	10.77	+15.14	+95.82	1	0.01
2026/03/31	33.95	-0.7	-2.02	26,482	90,320.67	4,479	16.91	15,279.42	16.92	15,312.15	16.95	+32.73	+73.07	1	0
2026/03/30	34.65	-0.8	-2.26	21,976	76,505.95	3,944	17.95	13,740.16	17.96	13,751.69	17.97	+11.54	+29.25	9	0.04
2026/03/27	35.45	+0.1	+0.28	22,016	77,648.26	2,534	11.51	8,935.82	11.51	8,952	11.53	+16.18	+63.83	46	0.21
2026/03/26	35.35	-0.3	-0.84	17,287	61,403.46	2,201	12.73	7,804.12	12.71	7,815.26	12.73	+11.13	+50.57	0	0
2026/03/25	35.65	+0.35	+0.99	20,940	74,442.87	3,957	18.9	14,079.12	18.91	14,076.23	18.91	-2.9	-7.33	0	0
2026/03/24	35.3	+0.45	+1.29	32,296	114,885.28	6,191	19.17	22,053.08	19.2	22,004.34	19.15	-48.73	-78.72	0	0
2026/03/23	34.85	+0.05	+0.14	46,398	161,098.68	8,559	18.45	29,495.18	18.31	29,686.87	18.43	+191.69	+223.96	0	0
2026/03/20	34.8	+0.15	+0.43	35,403	122,641	12,080	34.12	41,807.72	34.09	41,944.89	34.2	+137.18	+113.56	11	0.03
2026/03/19	34.65	-0.85	-2.39	43,081	149,520.83	6,440	14.95	22,358.53	14.95	22,387.24	14.97	+28.72	+44.6	203	0.47
2026/03/18	35.5	-0.2	-0.56	27,750	98,499.62	5,950	21.44	21,108.94	21.43	21,138.94	21.46	+29.99	+50.4	1	0
2026/03/17	35.7	+0.9	+2.59	33,001	116,472.15	7,435	22.53	26,098.56	22.41	26,245.47	22.53	+146.91	+197.59	5	0.02
2026/03/16	34.8	+1.25	+3.73	41,221	143,259.86	7,809	18.94	27,042.33	18.88	27,138.97	18.94	+96.64	+123.75	3	0.01
2026/03/13	33.55	-0.15	-0.45	27,501	92,621.27	4,704	17.1	15,845.75	17.11	15,862.22	17.13	+16.46	+35	0	0
2026/03/12	33.7	-0.2	-0.59	26,684	90,267.87	3,919	14.69	13,272.64	14.7	13,280.91	14.71	+8.28	+21.12	0	0
2026/03/11	33.9	+1.3	+3.99	53,324	180,427.92	10,586	19.85	35,639.62	19.75	35,826.45	19.86	+186.83	+176.49	6	0.01
2026/03/10	32.6	+0.1	+0.31	39,631	129,087.33	7,603	19.18	24,736.54	19.16	24,866.26	19.26	+129.72	+170.62	5	0.01
2026/03/09	32.5	-1.75	-5.11	68,478	224,282.02	18,972	27.71	62,281.95	27.77	62,234.8	27.75	-47.15	-24.85	5	0.01
2026/03/06	34.25	+0.2	+0.59	28,358	96,960.31	7,854	27.7	26,830.32	27.67	26,828.67	27.67	-1.66	-2.11	1	0
2026/03/05	34.05	+0.2	+0.59	40,094	136,767.85	7,518	18.75	25,641.79	18.75	25,736.8	18.82	+95.01	+126.38	2	0
2026/03/04	33.85	-1.55	-4.38	50,721	173,858.9	11,295	22.27	38,716.68	22.27	38,792.67	22.31	+75.98	+67.27	0	0
2026/03/03	35.4	-0.9	-2.48	51,964	184,019.39	11,100	21.36	39,263.22	21.34	39,429.04	21.43	+165.82	+149.39	7	0.01
2026/03/02	36.3	-1.7	-4.47	72,075	261,045.63	13,589	18.85	49,210.39	18.85	49,306.97	18.89	+96.58	+71.08	2	0
2026/02/26	38	+0.05	+0.13	51,482	195,326.55	8,852	17.19	33,627.9	17.22	33,646.57	17.23	+18.66	+21.09	0	0
2026/02/25	37.95	-0.05	-0.13	28,903	109,718.31	5,451	18.86	20,704.3	18.87	20,698.16	18.86	-6.14	-11.26	0	0
2026/02/24	38	+0	+0	34,563	131,157.88	6,465	18.71	24,542.98	18.71	24,534.45	18.71	-8.53	-13.19	0	0
2026/02/23	38	-0.85	-2.19	40,281	154,410.37	11,712	29.08	44,923.47	29.09	44,968.08	29.12	+44.61	+38.09	0	0
2026/02/11	38.85	-0.15	-0.38	31,066	120,529.82	5,714	18.39	22,136.92	18.37	22,184.13	18.41	+47.22	+82.64	1	0
2026/02/10	39	+0.2	+0.52	32,035	124,786.84	5,518	17.22	21,485.5	17.22	21,495.56	17.23	+10.06	+18.23	2	0.01
2026/02/09	38.8	+0.2	+0.52	26,191	101,382.14	4,978	19.01	19,278.79	19.02	19,270.83	19.01	-7.96	-15.98	1	0
2026/02/06	38.6	+0.15	+0.39	24,332	93,682.34	5,903	24.26	22,716.35	24.25	22,731.47	24.26	+15.12	+25.61	0	0
2026/02/05	38.45	+0.05	+0.13	26,001	100,200.5	4,050	15.58	15,600.33	15.57	15,613.16	15.58	+12.82	+31.67	0	0
2026/02/04	38.4	+0.35	+0.92	22,518	86,030.14	3,547	15.75	13,496.55	15.69	13,552.23	15.75	+55.67	+156.96	5	0.02
2026/02/03	38.05	+0.55	+1.47	32,602	124,698.43	6,266	19.22	23,934.3	19.19	23,978.32	19.23	+44.02	+70.25	0	0
2026/02/02	37.5	+0.1	+0.27	19,999	74,933.44	3,796	18.98	14,196.35	18.95	14,230.79	18.99	+34.44	+90.71	2	0.01
2026/01/30	37.4	-0.55	-1.45	25,824	96,919.62	6,566	25.43	24,640.32	25.42	24,687.72	25.47	+47.4	+72.19	10	0.04
2026/01/29	37.95	-0.15	-0.39	24,690	93,501.17	4,195	16.99	15,870.05	16.97	15,895.93	17	+25.89	+61.7	1	0
2026/01/28	38.1	-0.2	-0.52	30,194	115,517.43	7,324	24.26	28,068.58	24.3	28,120.35	24.34	+51.77	+70.69	0	0
2026/01/27	38.3	-0.2	-0.52	27,733	106,146.56	4,839	17.45	18,543.01	17.47	18,542.75	17.47	-0.26	-0.54	0	0
2026/01/26	38.5	-0.3	-0.77	24,558	94,404.09	4,906	19.98	18,846.67	19.96	18,887.7	20.01	+41.03	+83.64	0	0
2026/01/23	38.8	-0.4	-1.02	42,466	165,033.46	6,614	15.57	25,733.31	15.59	25,781.33	15.62	+48.02	+72.6	1	0
2026/01/22	39.2	+0.9	+2.35	73,277	286,096.4	11,900	16.24	46,383.43	16.21	46,472.73	16.24	+89.31	+75.05	1	0
2026/01/21	38.3	+0.1	+0.26	57,683	222,566.38	12,584	21.82	48,483.98	21.78	48,580.27	21.83	+96.29	+76.52	20	0.03
2026/01/20	38.2	+1.05	+2.83	83,990	321,451.5	18,390	21.9	70,035.08	21.79	70,439.51	21.91	+404.44	+219.92	19	0.02
2026/01/19	37.15	-0.4	-1.07	32,634	121,610.01	6,233	19.1	23,214.68	19.09	23,246.06	19.12	+31.39	+50.35	--	--
2026/01/16	37.55	+0.05	+0.13	31,538	118,346.45	7,077	22.44	26,589.12	22.47	26,555.56	22.44	-33.57	-47.44	--	--
2026/01/15	37.5	+0.25	+0.67	34,661	129,729.97	7,280	21	27,159.47	20.94	27,265.19	21.02	+105.72	+145.22	--	--
2026/01/14	37.25	+0.7	+1.92	41,775	154,652.53	5,835	13.97	21,448.48	13.87	21,534.96	13.92	+86.47	+148.2	--	--
2026/01/13	36.55	-0.55	-1.48	30,861	112,828.51	4,984	16.15	18,238.79	16.17	18,283.62	16.2	+44.83	+89.94	--	--
2026/01/12	37.1	+0.55	+1.5	34,236	126,940.3	8,872	25.91	32,845.31	25.87	32,892.84	25.91	+47.53	+53.57	--	--
2026/01/09	36.55	+0.1	+0.27	28,224	103,689.37	7,563	26.8	27,809.19	26.82	27,849.65	26.86	+40.47	+53.51	--	--
2026/01/08	36.45	-0.25	-0.68	17,813	65,018.73	3,367	18.9	12,281.81	18.89	12,305.03	18.93	+23.23	+68.98	--	--
2026/01/07	36.7	+0.4	+1.1	24,071	88,244.33	1,789	7.43	6,533.69	7.4	6,555.19	7.43	+21.49	+120.12	--	--
2026/01/06	36.3	-0.1	-0.27	18,368	66,785.56	3,120	16.99	11,338.67	16.98	11,347.41	16.99	+8.74	+28.03	--	--
2026/01/05	36.4	-0.1	-0.27	17,415	63,607.16	2,282	13.1	8,334.78	13.1	8,334.27	13.1	-0.52	-2.26	--	--
2026/01/02	36.5	-0.05	-0.14	18,938	69,142.53	3,999	21.12	14,588.9	21.1	14,621.55	21.15	+32.66	+81.66	--	--
2025/12/31	36.55	+0.25	+0.69	17,918	65,310.93	3,927	21.92	14,303.73	21.9	14,335.73	21.95	+32	+81.49	--	--
2025/12/30	36.3	-0.55	-1.49	19,053	69,212.56	3,930	20.63	14,266.28	20.61	14,303.87	20.67	+37.59	+95.64	--	--
2025/12/29	36.85	+0.4	+1.1	23,295	85,974.65	2,825	12.13	10,403.19	12.1	10,426.67	12.13	+23.48	+83.12	--	--
2025/12/26	36.45	-0.05	-0.14	15,289	55,971.12	2,386	15.61	8,734.58	15.61	8,734.82	15.61	+0.24	+1.01	--	--
2025/12/19	36.2	+0.35	+0.98	25,529	92,129.36	2,172	8.51	7,804.26	8.47	7,832.42	8.5	+28.16	+129.65	--	--
2025/12/18	35.85	+0.05	+0.14	15,874	56,930.85	3,694	23.27	13,242.6	23.26	13,248.92	23.27	+6.32	+17.11	--	--
2025/12/17	35.8	+0.25	+0.7	18,962	67,948.17	5,293	27.91	18,960.24	27.9	18,967.76	27.92	+7.51	+14.2	--	--
2025/12/16	35.55	-0.2	-0.56	27,509	97,648.03	4,582	16.66	16,246.6	16.64	16,268.2	16.66	+21.59	+47.13	--	--
2025/12/15	35.75	+0.45	+1.27	28,129	100,841.07	7,237	25.73	25,862.53	25.65	25,967.26	25.75	+104.72	+144.71	--	--
2025/11/26	34.3	+0.75	+2.24	15,618	53,644.04	3,096	19.7	10,531.1	19.63	10,579.01	19.72	+47.91	+154.75	--	--
2025/11/25	33.55	-0.1	-0.3	12,500	41,922.33	2,331	18.65	7,814.94	18.64	7,820.76	18.66	+5.82	+24.95	--	--
2025/11/24	33.65	+0.15	+0.45	31,969	107,670.97	5,582	17.46	18,786.78	17.45	18,827.08	17.49	+40.3	+72.21	--	--
2025/11/21	33.5	-0.25	-0.74	18,671	62,819.04	4,410	23.62	14,848.04	23.64	14,869.92	23.67	+21.88	+49.6	--	--
2025/11/20	33.75	+0.2	+0.6	15,465	52,359.25	3,613	23.36	12,233.14	23.36	12,238.64	23.37	+5.5	+15.22	--	--
2025/11/19	33.55	+0.4	+1.21	30,865	103,422.43	5,776	18.71	19,347.6	18.71	19,396.04	18.75	+48.45	+83.87	--	--
2025/11/18	33.15	-0.85	-2.5	45,371	151,594.23	9,746	21.48	32,551.35	21.47	32,656.74	21.54	+105.39	+108.14	--	--
2025/11/17	34	-0.5	-1.45	25,681	87,705.02	3,789	14.75	12,958.4	14.77	12,971.16	14.79	+12.77	+33.69	--	--
2025/11/14	34.5	-0.6	-1.71	41,728	145,028.92	11,468	27.48	39,876	27.5	39,975.26	27.56	+99.26	+86.55	--	--
2025/11/13	35.1	-1.4	-3.84	70,969	252,601.39	9,962	14.04	35,414.43	14.02	35,647.93	14.11	+233.5	+234.4	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來