2645
162.5
TWD+10.00 (6.56%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為271張，佔整體市場成交張數的26.95%。當日現股當沖之總損益為-1萬元、每張平均損益則為-37元。
開盤價
154.5
收盤價
162.5
當日範圍
154.5 - 166
成交張數
3,594
開盤價(昨)
152
收盤價(昨)
152.5
昨日範圍
151.5 - 155.5
成交張數(昨)
936
成交金額
5.82億
成交金額(昨)
1.43億
52週範圍
99 - 202.5
發行股數
4億
市值
609億
現股當沖－歷史逐日資訊
開盤價
154.5
收盤價
162.5
成交張數
3,594
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(%) | ||||||
| 2026/04/24 | 163.5 | -2 | -1.21 | 1,006 | 16,544.82 | 271 | 26.95 | 4,458.35 | 26.95 | 4,457.35 | 26.94 | -1 | -36.9 | 2 | 0.2 |
| 2026/04/23 | 165.5 | +0 | +0 | 2,025 | 33,062.13 | 684 | 33.77 | 11,138.75 | 33.69 | 11,193.1 | 33.85 | +54.35 | +794.59 | 1 | 0.05 |
| 2026/04/22 | 165.5 | -1 | -0.6 | 1,198 | 19,978.9 | 370 | 30.88 | 6,175.8 | 30.91 | 6,178.75 | 30.93 | +2.95 | +79.73 | 0 | 0 |
| 2026/04/21 | 166.5 | +0.5 | +0.3 | 1,450 | 24,031.36 | 379 | 26.13 | 6,282.4 | 26.14 | 6,290.3 | 26.18 | +7.9 | +208.44 | 0 | 0 |
| 2026/04/20 | 166 | +5.5 | +3.43 | 2,331 | 38,677.42 | 656 | 28.14 | 10,842.3 | 28.03 | 10,903.7 | 28.19 | +61.4 | +935.98 | 0 | 0 |
| 2026/04/17 | 160.5 | +3.5 | +2.23 | 1,796 | 28,671.38 | 528 | 29.4 | 8,394.1 | 29.28 | 8,426.15 | 29.39 | +32.05 | +607.01 | 0 | 0 |
| 2026/04/16 | 157 | +3.5 | +2.28 | 2,024 | 32,010.38 | 873 | 43.14 | 13,769.2 | 43.01 | 13,823.6 | 43.18 | +54.4 | +623.14 | 1 | 0.05 |
| 2026/04/15 | 153.5 | +2.5 | +1.66 | 1,150 | 17,761.44 | 319 | 27.74 | 4,916.9 | 27.68 | 4,935.25 | 27.79 | +18.35 | +575.24 | 0 | 0 |
| 2026/04/14 | 151 | +0.5 | +0.33 | 745 | 11,329.24 | 172 | 23.08 | 2,617.35 | 23.1 | 2,614.55 | 23.08 | -2.8 | -162.79 | 0 | 0 |
| 2026/04/13 | 150.5 | +0.5 | +0.33 | 721 | 10,873.36 | 138 | 19.13 | 2,079.35 | 19.12 | 2,079.25 | 19.12 | -0.1 | -7.25 | 0 | 0 |
| 2026/04/10 | 150 | -1 | -0.66 | 607 | 9,070.34 | 140 | 23.08 | 2,094.2 | 23.09 | 2,098 | 23.13 | +3.8 | +271.43 | 0 | 0 |
| 2026/04/09 | 151 | +1 | +0.67 | 869 | 12,941.12 | 245 | 28.19 | 3,647.75 | 28.19 | 3,660.15 | 28.28 | +12.4 | +506.12 | 1 | 0.12 |
| 2026/04/08 | 150 | +4 | +2.74 | 620 | 9,257.19 | 69 | 11.13 | 1,026.6 | 11.09 | 1,031.65 | 11.14 | +5.05 | +731.88 | 0 | 0 |
| 2026/04/07 | 146 | -0.5 | -0.34 | 402 | 5,897.37 | 105 | 26.1 | 1,538.25 | 26.08 | 1,545.25 | 26.2 | +7 | +666.67 | 0 | 0 |
| 2026/04/02 | 146.5 | -2 | -1.35 | 736 | 10,829.36 | 130 | 17.67 | 1,917.3 | 17.7 | 1,924.75 | 17.77 | +7.45 | +573.08 | 0 | 0 |
| 2026/04/01 | 148.5 | +2.5 | +1.71 | 456 | 6,795.57 | 97 | 21.26 | 1,443.1 | 21.24 | 1,445.15 | 21.27 | +2.05 | +211.34 | 0 | 0 |
| 2026/03/31 | 146 | -5.5 | -3.63 | 1,267 | 18,740.7 | 325 | 25.66 | 4,793.85 | 25.58 | 4,855.9 | 25.91 | +62.05 | +1,909.23 | 0 | 0 |
| 2026/03/30 | 151.5 | +0 | +0 | 1,160 | 17,612.23 | 477 | 41.11 | 7,225.85 | 41.03 | 7,243.1 | 41.13 | +17.25 | +361.64 | 3 | 0.26 |
| 2026/03/27 | 151.5 | -3 | -1.94 | 829 | 12,511.41 | 152 | 18.34 | 2,293.85 | 18.33 | 2,300.55 | 18.39 | +6.7 | +440.79 | 0 | 0 |
| 2026/03/26 | 154.5 | -0.5 | -0.32 | 1,011 | 15,787.7 | 182 | 18.01 | 2,852.95 | 18.07 | 2,842.6 | 18.01 | -10.35 | -568.68 | 1 | 0.1 |
| 2026/03/25 | 155 | +8 | +5.44 | 1,494 | 22,822.8 | 201 | 13.45 | 3,042.7 | 13.33 | 3,081.55 | 13.5 | +38.85 | +1,932.84 | 0 | 0 |
| 2026/03/24 | 147 | +0.5 | +0.34 | 859 | 12,641.51 | 149 | 17.35 | 2,196 | 17.37 | 2,194.2 | 17.36 | -1.8 | -120.81 | 0 | 0 |
| 2026/03/23 | 146.5 | -6.5 | -4.25 | 1,659 | 24,648.3 | 395 | 23.82 | 5,890.9 | 23.9 | 5,884.55 | 23.87 | -6.35 | -160.76 | 0 | 0 |
| 2026/03/20 | 153 | -2 | -1.29 | 1,291 | 19,727.02 | 261 | 20.22 | 3,994.05 | 20.25 | 4,001.6 | 20.28 | +7.55 | +289.27 | 0 | 0 |
| 2026/03/19 | 155 | -8 | -4.91 | 2,383 | 37,201.7 | 324 | 13.6 | 5,057.6 | 13.6 | 5,087.6 | 13.68 | +30 | +925.93 | 1 | 0.04 |
| 2026/03/18 | 163 | -1 | -0.61 | 1,183 | 19,429.78 | 347 | 29.32 | 5,696.2 | 29.32 | 5,709.15 | 29.38 | +12.95 | +373.2 | 1 | 0.08 |
| 2026/03/17 | 164 | +2 | +1.23 | 1,289 | 20,941.28 | 240 | 18.62 | 3,892.85 | 18.59 | 3,913.5 | 18.69 | +20.65 | +860.42 | 2 | 0.16 |
| 2026/03/16 | 162 | +1.5 | +0.93 | 1,172 | 18,910 | 472 | 40.28 | 7,615.7 | 40.27 | 7,621.3 | 40.3 | +5.6 | +118.64 | 0 | 0 |
| 2026/03/13 | 160.5 | +1 | +0.63 | 942 | 15,124 | 201 | 21.33 | 3,217.75 | 21.28 | 3,228.2 | 21.34 | +10.45 | +519.9 | 11 | 1.17 |
| 2026/03/12 | 159.5 | -0.5 | -0.31 | 1,002 | 15,968.09 | 293 | 29.25 | 4,667.85 | 29.23 | 4,690.25 | 29.37 | +22.4 | +764.51 | 3 | 0.3 |
| 2026/03/11 | 160 | +4 | +2.56 | 1,636 | 25,811.8 | 548 | 33.51 | 8,621 | 33.4 | 8,661.25 | 33.56 | +40.25 | +734.49 | 1 | 0.06 |
| 2026/03/10 | 156 | +4 | +2.63 | 1,371 | 21,221.44 | 444 | 32.38 | 6,869.05 | 32.37 | 6,874.55 | 32.39 | +5.5 | +123.87 | 4 | 0.29 |
| 2026/03/09 | 152 | -12 | -7.32 | 2,805 | 42,713.19 | 720 | 25.67 | 10,959.9 | 25.66 | 11,007.45 | 25.77 | +47.55 | +660.42 | 2 | 0.07 |
| 2026/03/06 | 164 | -3.5 | -2.09 | 1,673 | 27,548.08 | 383 | 22.9 | 6,311.95 | 22.91 | 6,321.8 | 22.95 | +9.85 | +257.18 | 2 | 0.12 |
| 2026/03/05 | 167.5 | +3 | +1.82 | 1,273 | 21,371.9 | 362 | 28.43 | 6,077 | 28.43 | 6,078.7 | 28.44 | +1.7 | +46.96 | 10 | 0.79 |
| 2026/03/04 | 164.5 | -6.5 | -3.8 | 3,466 | 57,975.5 | 1,328 | 38.31 | 22,280.8 | 38.43 | 22,304.55 | 38.47 | +23.75 | +178.84 | 0 | 0 |
| 2026/03/03 | 171 | -4.5 | -2.56 | 3,527 | 60,390.46 | 982 | 27.84 | 16,824.6 | 27.86 | 16,897.8 | 27.98 | +73.2 | +745.42 | 2 | 0.06 |
| 2026/03/02 | 175.5 | -2 | -1.13 | 6,567 | 117,097.15 | 2,919 | 44.45 | 52,252.7 | 44.62 | 52,049.1 | 44.45 | -203.6 | -697.5 | 6 | 0.09 |
| 2026/02/26 | 177.5 | +3.5 | +2.01 | 4,141 | 71,657.77 | 1,522 | 36.76 | 26,040.05 | 36.34 | 26,300.4 | 36.7 | +260.35 | +1,710.58 | 1 | 0.02 |
| 2026/02/25 | 174 | +0 | +0 | 2,241 | 38,523 | 602 | 26.87 | 10,333.7 | 26.82 | 10,390.75 | 26.97 | +57.05 | +947.67 | 3 | 0.13 |
| 2026/02/24 | 174 | +2 | +1.16 | 2,588 | 44,559.96 | 908 | 35.09 | 15,585.95 | 34.98 | 15,633.4 | 35.08 | +47.45 | +522.58 | 0 | 0 |
| 2026/02/23 | 172 | +7.5 | +4.56 | 5,034 | 87,524.15 | 1,772 | 35.2 | 30,833.45 | 35.23 | 30,797.65 | 35.19 | -35.8 | -202.03 | 0 | 0 |
| 2026/02/11 | 164.5 | +4.5 | +2.81 | 2,923 | 47,759.15 | 1,142 | 39.07 | 18,649.6 | 39.05 | 18,645.7 | 39.04 | -3.9 | -34.15 | 0 | 0 |
| 2026/02/10 | 160 | +1.5 | +0.95 | 1,028 | 16,372.75 | 259 | 25.19 | 4,113.35 | 25.12 | 4,129.65 | 25.22 | +16.3 | +629.34 | 0 | 0 |
| 2026/02/09 | 158.5 | -0.5 | -0.31 | 1,243 | 19,857.68 | 303 | 24.38 | 4,849.2 | 24.42 | 4,866.8 | 24.51 | +17.6 | +580.86 | 1 | 0.08 |
| 2026/02/06 | 159 | -2.5 | -1.55 | 1,765 | 28,079.84 | 704 | 39.89 | 11,154.55 | 39.72 | 11,240.1 | 40.03 | +85.55 | +1,215.2 | 1 | 0.06 |
| 2026/02/05 | 161.5 | -5.5 | -3.29 | 2,065 | 33,815.13 | 546 | 26.44 | 8,934.5 | 26.42 | 8,954.6 | 26.48 | +20.1 | +368.13 | 0 | 0 |
| 2026/02/04 | 167 | +7.5 | +4.7 | 2,889 | 47,787.45 | 887 | 30.7 | 14,552.85 | 30.45 | 14,691.2 | 30.74 | +138.35 | +1,559.75 | 1 | 0.03 |
| 2026/02/03 | 159.5 | +4.5 | +2.9 | 1,658 | 26,355.75 | 473 | 28.52 | 7,503.6 | 28.47 | 7,524.25 | 28.55 | +20.65 | +436.58 | 0 | 0 |
| 2026/02/02 | 155 | -6 | -3.73 | 2,928 | 46,073.64 | 969 | 33.09 | 15,275.9 | 33.16 | 15,332.9 | 33.28 | +57 | +588.24 | 3 | 0.1 |
| 2026/01/30 | 161 | -8.5 | -5.01 | 4,101 | 67,080.79 | 1,242 | 30.28 | 20,361.6 | 30.35 | 20,320.2 | 30.29 | -41.4 | -333.33 | 0 | 0 |
| 2026/01/29 | 169.5 | +2.5 | +1.5 | 7,359 | 125,837.13 | 3,448 | 46.85 | 58,780.4 | 46.71 | 59,020.6 | 46.9 | +240.2 | +696.64 | 8 | 0.11 |
| 2026/01/28 | 167 | -1 | -0.6 | 2,854 | 47,352.34 | 686 | 24.03 | 11,373.05 | 24.02 | 11,403.55 | 24.08 | +30.5 | +444.61 | 0 | 0 |
| 2026/01/27 | 168 | -9 | -5.08 | 5,699 | 96,921.82 | 1,425 | 25.01 | 24,250.15 | 25.02 | 24,400.5 | 25.18 | +150.35 | +1,055.09 | 2 | 0.04 |
| 2026/01/26 | 177 | +5.5 | +3.21 | 6,101 | 107,771.01 | 2,507 | 41.09 | 44,237.6 | 41.05 | 44,304.3 | 41.11 | +66.7 | +266.06 | 3 | 0.05 |
| 2026/01/23 | 171.5 | -5 | -2.83 | 4,773 | 82,254.59 | 1,432 | 30 | 24,708.75 | 30.04 | 24,730.05 | 30.07 | +21.3 | +148.74 | 3 | 0.06 |
| 2026/01/22 | 176.5 | -0.5 | -0.28 | 21,036 | 378,238.43 | 8,900 | 42.31 | 159,978.7 | 42.3 | 159,941.7 | 42.29 | -37 | -41.57 | 13 | 0.06 |
| 2026/01/21 | 177 | +16 | +9.94 | 9,742 | 167,224.82 | 2,684 | 27.55 | 44,824.15 | 26.8 | 45,864.25 | 27.43 | +1,040.1 | +3,875.19 | 7 | 0.07 |
| 2026/01/20 | 161 | +7.5 | +4.89 | 10,133 | 161,630.38 | 4,421 | 43.63 | 70,209.35 | 43.44 | 70,528.6 | 43.64 | +319.25 | +722.12 | 15 | 0.15 |
| 2026/01/19 | 153.5 | -0.5 | -0.32 | 3,193 | 49,502.56 | 1,132 | 35.46 | 17,568.8 | 35.49 | 17,589.9 | 35.53 | +21.1 | +186.4 | 0 | 0 |
| 2026/01/16 | 154 | -1 | -0.65 | 4,103 | 62,893.3 | 1,364 | 33.24 | 20,887.55 | 33.21 | 20,953.85 | 33.32 | +66.3 | +486.07 | 1 | 0.02 |
| 2026/01/15 | 155 | +4.5 | +2.99 | 3,331 | 50,725.67 | 603 | 18.1 | 9,119.65 | 17.98 | 9,183.25 | 18.1 | +63.6 | +1,054.73 | 1 | 0.03 |
| 2026/01/14 | 150.5 | +0.5 | +0.33 | 1,693 | 25,479.78 | 431 | 25.46 | 6,488.25 | 25.46 | 6,489.05 | 25.47 | +0.8 | +18.56 | 0 | 0 |
| 2026/01/13 | 150 | +2.5 | +1.69 | 3,672 | 54,986.4 | 1,098 | 29.9 | 16,394.8 | 29.82 | 16,408.6 | 29.84 | +13.8 | +125.68 | 4 | 0.11 |
| 2026/01/12 | 147.5 | +2.5 | +1.72 | 2,699 | 39,688.37 | 1,089 | 40.34 | 15,942.75 | 40.17 | 15,998.55 | 40.31 | +55.8 | +512.4 | 0 | 0 |
| 2026/01/09 | 145 | -6 | -3.97 | 4,959 | 73,166.21 | 1,642 | 33.11 | 24,337 | 33.26 | 24,356 | 33.29 | +19 | +115.71 | 7 | 0.14 |
| 2026/01/08 | 151 | +7 | +4.86 | 5,412 | 80,760.05 | 2,135 | 39.45 | 31,752.8 | 39.32 | 31,883.8 | 39.48 | +131 | +613.58 | 4 | 0.07 |
| 2026/01/07 | 144 | -2 | -1.37 | 1,449 | 20,870.23 | 241 | 16.63 | 3,469.65 | 16.62 | 3,478.55 | 16.67 | +8.9 | +369.29 | 0 | 0 |
| 2026/01/06 | 146 | +2 | +1.39 | 2,277 | 33,352.68 | 729 | 32.01 | 10,660.35 | 31.96 | 10,669.2 | 31.99 | +8.85 | +121.4 | 0 | 0 |
| 2026/01/05 | 144 | +0.5 | +0.35 | 1,793 | 26,007.62 | 568 | 31.68 | 8,218.4 | 31.6 | 8,251.95 | 31.73 | +33.55 | +590.67 | 0 | 0 |
| 2026/01/02 | 143.5 | +1.5 | +1.06 | 1,180 | 16,910 | 275 | 23.3 | 3,924.35 | 23.21 | 3,941.9 | 23.31 | +17.55 | +638.18 | 0 | 0 |
| 2025/12/31 | 142 | -1 | -0.7 | 1,432 | 20,277.08 | 422 | 29.48 | 5,975.4 | 29.47 | 5,980.35 | 29.49 | +4.95 | +117.3 | 0 | 0 |
| 2025/12/30 | 143 | -5.5 | -3.7 | 3,385 | 49,200.04 | 997 | 29.45 | 14,592.6 | 29.66 | 14,567.8 | 29.61 | -24.8 | -248.75 | 0 | 0 |
| 2025/12/29 | 148.5 | +1 | +0.68 | 2,163 | 32,168.9 | 734 | 33.93 | 10,933 | 33.99 | 10,935.1 | 33.99 | +2.1 | +28.61 | -- | -- |
| 2025/12/26 | 147.5 | +1 | +0.68 | 5,044 | 74,795.74 | 1,236 | 24.5 | 18,291.9 | 24.46 | 18,383.8 | 24.58 | +91.9 | +743.53 | -- | -- |
| 2025/12/19 | 144 | +6 | +4.35 | 6,256 | 90,063.46 | 2,229 | 35.63 | 31,994.25 | 35.52 | 32,230.8 | 35.79 | +236.55 | +1,061.24 | -- | -- |
| 2025/12/18 | 138 | -2 | -1.43 | 1,373 | 19,022.24 | 446 | 32.49 | 6,175.15 | 32.46 | 6,187.7 | 32.53 | +12.55 | +281.39 | -- | -- |
| 2025/12/17 | 140 | -2 | -1.41 | 1,524 | 21,510.36 | 235 | 15.42 | 3,317.85 | 15.42 | 3,327.15 | 15.47 | +9.3 | +395.74 | -- | -- |
| 2025/12/16 | 142 | -3 | -2.07 | 1,679 | 24,096.82 | 520 | 30.97 | 7,463.4 | 30.97 | 7,489.25 | 31.08 | +25.85 | +497.12 | -- | -- |
| 2025/12/15 | 145 | +4.5 | +3.2 | 3,457 | 50,224.76 | 1,400 | 40.5 | 20,292.85 | 40.4 | 20,375.15 | 40.57 | +82.3 | +587.86 | -- | -- |
| 2025/11/26 | 156 | +6.5 | +4.35 | 20,316 | 325,134.29 | 11,759 | 57.25 | 186,253.2 | 57.29 | 186,449.8 | 57.35 | +196.6 | +167.19 | -- | -- |
| 2025/11/25 | 149.5 | +6.5 | +4.55 | 6,883 | 102,913.63 | 3,503 | 50.89 | 52,273.6 | 50.79 | 52,458.55 | 50.97 | +184.95 | +527.98 | -- | -- |
| 2025/11/24 | 143 | +6 | +4.38 | 3,490 | 49,731.93 | 1,689 | 48.39 | 24,008 | 48.27 | 24,087 | 48.43 | +79 | +467.73 | -- | -- |
| 2025/11/21 | 137 | -3 | -2.14 | 1,204 | 16,595.49 | 458 | 38.04 | 6,306.8 | 38 | 6,327 | 38.12 | +20.2 | +441.05 | -- | -- |
| 2025/11/20 | 140 | +2.5 | +1.82 | 1,565 | 21,817.72 | 602 | 38.46 | 8,363.3 | 38.33 | 8,404.45 | 38.52 | +41.15 | +683.55 | -- | -- |
| 2025/11/19 | 137.5 | +2 | +1.48 | 1,942 | 26,703.17 | 977 | 50.31 | 13,424.6 | 50.27 | 13,435.4 | 50.31 | +10.8 | +110.54 | -- | -- |
| 2025/11/18 | 135.5 | -2 | -1.45 | 1,825 | 24,751.17 | 505 | 27.68 | 6,856.1 | 27.7 | 6,874.15 | 27.77 | +18.05 | +357.43 | -- | -- |
| 2025/11/17 | 137.5 | -1 | -0.72 | 1,187 | 16,327.06 | 271 | 22.82 | 3,719.5 | 22.78 | 3,733 | 22.86 | +13.5 | +498.15 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
