2603
200.5
TWD-2.50 (-1.23%)
2025.07.04收盤
長榮－現股當沖
長榮最新現股當沖狀況
整理長榮最新(2025/07/04) 當沖狀況。整體成交張數為2,191張，佔整體市場成交張數的25.96%。當日現股當沖之總損益為+145萬元、每張平均損益則為+661元。
開盤價
204
收盤價
200.5
當日範圍
200.5 - 205.5
成交張數
8,439
開盤價(昨)
203.5
收盤價(昨)
203
昨日範圍
202 - 204.5
成交張數(昨)
9,860
成交金額
17.06億
成交金額(昨)
20.02億
52週範圍
160.5 - 260.5
發行股數
22億
市值
4341億
現股當沖－歷史逐日資訊
開盤價
204
收盤價
200.5
成交張數
8,439
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(%) | ||||||
| 2025/07/04 | 200.5 | -2.5 | -1.23 | 8,439 | 170,635.66 | 2,191 | 25.96 | 44,374.35 | 26.01 | 44,519.2 | 26.09 | +144.85 | +661.11 | 1 | 0.01 |
| 2025/07/03 | 203 | +2 | +1 | 9,860 | 200,219.75 | 2,530 | 25.66 | 51,337.7 | 25.64 | 51,408.1 | 25.68 | +70.4 | +278.26 | 1 | 0.01 |
| 2025/07/02 | 201 | +2 | +1.01 | 6,432 | 129,110.54 | 2,025 | 31.48 | 40,627.5 | 31.47 | 40,654.2 | 31.49 | +26.7 | +131.85 | 0 | 0 |
| 2025/07/01 | 199 | +0 | +0 | 16,950 | 340,963.29 | 5,151 | 30.39 | 103,450.45 | 30.34 | 104,055.9 | 30.52 | +605.45 | +1,175.4 | 1 | 0.01 |
| 2025/06/30 | 199 | -6.5 | -3.16 | 25,892 | 519,775.4 | 5,384 | 20.79 | 108,130.2 | 20.8 | 108,385.7 | 20.85 | +255.5 | +474.55 | 2 | 0.01 |
| 2025/06/27 | 205.5 | +0.5 | +0.24 | 9,775 | 201,066.92 | 1,880 | 19.23 | 38,702.35 | 19.25 | 38,733.2 | 19.26 | +30.85 | +164.1 | 0 | 0 |
| 2025/06/26 | 205 | -0.5 | -0.24 | 14,320 | 295,642.56 | 2,551 | 17.81 | 52,604.05 | 17.79 | 52,894.45 | 17.89 | +290.4 | +1,138.38 | 1 | 0.01 |
| 2025/06/25 | 205.5 | -3.5 | -1.67 | 17,082 | 353,337.66 | 743 | 4.35 | 1,230.13 | 0.35 | 1,230.37 | 0.35 | +0.23 | +3.16 | 1 | 0.01 |
| 2025/06/24 | 209 | +4 | +1.95 | 15,641 | 327,061.04 | 3,566 | 22.8 | 74,485.8 | 22.77 | 74,561.5 | 22.8 | +75.7 | +212.28 | 2 | 0.01 |
| 2025/06/23 | 205 | -2.5 | -1.2 | 19,653 | 402,974.94 | 3,416 | 17.38 | 70,016.1 | 17.37 | 70,123.6 | 17.4 | +107.5 | +314.7 | 2 | 0.01 |
| 2025/06/20 | 207.5 | -5 | -2.35 | 24,367 | 509,583.94 | 2,786 | 11.43 | 58,685.8 | 11.52 | 58,104 | 11.4 | -581.8 | -2,088.3 | 157 | 0.64 |
| 2025/06/19 | 212.5 | -34 | -0.7 | 59,839 | 1,286,958.07 | 9,724 | 16.25 | 209,574.25 | 16.28 | 208,986.45 | 16.24 | -587.8 | -604.48 | 189 | 0.32 |
| 2025/06/18 | 246.5 | +1.5 | +0.61 | 60,473 | 1,490,154.27 | 5,500 | 9.09 | 135,219.55 | 9.07 | 135,623 | 9.1 | +403.45 | +733.55 | 0 | 0 |
| 2025/06/17 | 245 | +3 | +1.24 | 48,021 | 1,162,517.24 | 4,811 | 10.02 | 115,815.85 | 9.96 | 117,098.95 | 10.07 | +1,283.1 | +2,667.01 | 0 | 0 |
| 2025/06/16 | 242 | +3 | +1.26 | 35,326 | 852,702.22 | 2,636 | 7.46 | 63,408.8 | 7.44 | 63,693.25 | 7.47 | +284.45 | +1,079.1 | 0 | 0 |
| 2025/06/13 | 239 | +1 | +0.42 | 31,556 | 759,186.65 | 5,494 | 17.41 | 131,947.2 | 17.38 | 132,125.4 | 17.4 | +178.2 | +324.35 | 0 | 0 |
| 2025/06/12 | 238 | -3.5 | -1.45 | 22,456 | 535,994.2 | 5,453 | 24.28 | 130,106.35 | 24.27 | 130,376.7 | 24.32 | +270.35 | +495.78 | 2 | 0.01 |
| 2025/06/11 | 241.5 | +5 | +2.11 | 28,369 | 681,099.73 | 6,207 | 21.88 | 148,807.2 | 21.85 | 149,117.7 | 21.89 | +310.5 | +500.24 | 7 | 0.02 |
| 2025/06/10 | 236.5 | +2.5 | +1.07 | 23,901 | 562,907.61 | 5,088 | 21.29 | 119,736.4 | 21.27 | 119,870.1 | 21.29 | +133.7 | +262.78 | 11 | 0.05 |
| 2025/06/09 | 234 | -2 | -0.85 | 31,269 | 731,364.14 | 9,323 | 29.82 | 218,062.15 | 29.82 | 218,721.2 | 29.91 | +659.05 | +706.91 | 4 | 0.01 |
| 2025/06/06 | 236 | -2 | -0.84 | 30,707 | 730,577.82 | 8,242 | 26.84 | 195,750.15 | 26.79 | 196,595.55 | 26.91 | +845.4 | +1,025.72 | 25 | 0.08 |
| 2025/06/05 | 238 | -13.5 | -5.37 | 50,327 | 1,222,067.3 | 11,786 | 23.42 | 285,979.55 | 23.4 | 286,889 | 23.48 | +909.45 | +771.64 | 8 | 0.02 |
| 2025/06/04 | 251.5 | -1 | -0.4 | 25,870 | 651,223.02 | 7,566 | 29.25 | 190,589.4 | 29.27 | 191,221.35 | 29.36 | +631.95 | +835.25 | 8 | 0.03 |
| 2025/06/03 | 252.5 | +5.5 | +2.23 | 14,469 | 362,212.01 | 4,684 | 32.37 | 116,723.35 | 32.23 | 117,398.8 | 32.41 | +675.45 | +1,442.04 | 12 | 0.08 |
| 2025/06/02 | 247 | +2.5 | +1.02 | 14,575 | 358,124.32 | 4,973 | 34.12 | 122,046.3 | 34.08 | 122,242.75 | 34.13 | +196.45 | +395.03 | 3 | 0.02 |
| 2025/05/29 | 244.5 | -4.5 | -1.81 | 23,875 | 584,946.7 | 7,245 | 30.35 | 177,605.85 | 30.36 | 177,712.4 | 30.38 | +106.55 | +147.07 | 6 | 0.03 |
| 2025/05/28 | 249 | -4 | -1.58 | 18,242 | 458,091.17 | 5,804 | 31.82 | 145,851.75 | 31.84 | 146,239.9 | 31.92 | +388.15 | +668.76 | 2 | 0.01 |
| 2025/05/27 | 253 | +0 | +0 | 15,762 | 397,085.63 | 6,183 | 39.23 | 155,746 | 39.22 | 156,076.55 | 39.31 | +330.55 | +534.61 | 5 | 0.03 |
| 2025/05/26 | 253 | -3 | -1.17 | 11,250 | 287,291.85 | 3,854 | 34.26 | 98,407.65 | 34.25 | 98,477.25 | 34.28 | +69.6 | +180.59 | 3 | 0.03 |
| 2025/05/23 | 256 | -4 | -1.54 | 27,921 | 723,163.1 | 12,723 | 45.57 | 330,369.3 | 45.68 | 329,971.05 | 45.63 | -398.25 | -313.02 | 17 | 0.06 |
| 2025/05/22 | 260 | +3.5 | +1.36 | 29,888 | 773,322.53 | 12,890 | 43.13 | 332,498.35 | 43 | 333,885.9 | 43.18 | +1,387.55 | +1,076.45 | 29 | 0.1 |
| 2025/05/21 | 256.5 | -1 | -0.39 | 20,530 | 525,726.17 | 8,497 | 41.39 | 217,693.4 | 41.41 | 217,888.55 | 41.45 | +195.15 | +229.67 | 10 | 0.05 |
| 2025/05/20 | 257.5 | +3 | +1.18 | 24,834 | 634,390.18 | 11,608 | 46.74 | 296,180.9 | 46.69 | 296,736.8 | 46.78 | +555.9 | +478.89 | 37 | 0.15 |
| 2025/05/19 | 254.5 | -6 | -2.3 | 37,909 | 975,064.78 | 15,531 | 40.97 | 399,991.45 | 41.02 | 399,977.85 | 41.02 | -13.6 | -8.76 | 20 | 0.05 |
| 2025/05/16 | 260.5 | +15 | +6.11 | 79,214 | 2,031,566.75 | 35,913 | 45.34 | 917,073.4 | 45.14 | 923,961.15 | 45.48 | +6,887.75 | +1,917.9 | 119 | 0.15 |
| 2025/05/15 | 245.5 | +3 | +1.24 | 47,743 | 1,177,304.62 | 25,328 | 53.05 | 624,491.2 | 53.04 | 624,430 | 53.04 | -61.2 | -24.16 | 13 | 0.03 |
| 2025/05/14 | 242.5 | +10 | +4.3 | 59,162 | 1,421,155.72 | 17,520 | 29.61 | 418,245.05 | 29.43 | 421,485.9 | 29.66 | +3,240.85 | +1,849.8 | 19 | 0.03 |
| 2025/05/13 | 232.5 | +15 | +6.9 | 55,211 | 1,281,511.31 | 18,767 | 33.99 | 435,848.25 | 34.01 | 436,122.35 | 34.03 | +274.1 | +146.05 | 10 | 0.02 |
| 2025/05/12 | 217.5 | +6.5 | +3.08 | 14,920 | 322,194.33 | 2,726 | 18.27 | 58,690.75 | 18.22 | 58,953.65 | 18.3 | +262.9 | +964.42 | 2 | 0.01 |
| 2025/05/09 | 211 | +4 | +1.93 | 10,238 | 215,143.25 | 2,242 | 21.9 | 47,024.9 | 21.86 | 47,132.15 | 21.91 | +107.25 | +478.37 | 1 | 0.01 |
| 2025/05/08 | 207 | +1 | +0.49 | 5,524 | 114,312.92 | 1,546 | 27.99 | 31,942.15 | 27.94 | 31,978.55 | 27.97 | +36.4 | +235.45 | 2 | 0.04 |
| 2025/05/07 | 206 | -3 | -1.44 | 8,700 | 179,590.47 | 2,692 | 30.94 | 55,576.85 | 30.95 | 55,586.8 | 30.95 | +9.95 | +36.96 | 0 | 0 |
| 2025/05/06 | 209 | +2.5 | +1.21 | 8,400 | 174,897.28 | 2,019 | 24.04 | 41,906 | 23.96 | 42,046.15 | 24.04 | +140.15 | +694.16 | 1 | 0.01 |
| 2025/05/05 | 206.5 | -3.5 | -1.67 | 11,531 | 239,145.54 | 3,660 | 31.74 | 75,870.9 | 31.73 | 75,994.1 | 31.78 | +123.2 | +336.61 | 1 | 0.01 |
| 2025/05/02 | 210 | +3.5 | +1.69 | 13,440 | 282,793.68 | 3,924 | 29.2 | 82,296.25 | 29.1 | 82,573.65 | 29.2 | +277.4 | +706.93 | 10 | 0.07 |
| 2025/04/30 | 206.5 | -1 | -0.48 | 7,852 | 161,620.57 | 1,743 | 22.2 | 35,884.3 | 22.2 | 35,920.75 | 22.23 | +36.45 | +209.12 | 1 | 0.01 |
| 2025/04/29 | 207.5 | +2.5 | +1.22 | 8,129 | 168,118.89 | 2,311 | 28.43 | 47,667.05 | 28.35 | 47,720.2 | 28.38 | +53.15 | +229.99 | 1 | 0.01 |
| 2025/04/28 | 205 | +0.5 | +0.24 | 6,800 | 139,834.28 | 2,032 | 29.88 | 41,746.6 | 29.85 | 41,785.2 | 29.88 | +38.6 | +189.96 | 1 | 0.01 |
| 2025/04/25 | 204.5 | -0.5 | -0.24 | 9,897 | 203,095.37 | 3,715 | 37.54 | 76,296.45 | 37.57 | 76,204.7 | 37.52 | -91.75 | -246.97 | 0 | 0 |
| 2025/04/24 | 205 | -0.5 | -0.24 | 7,773 | 160,414.27 | 3,052 | 39.27 | 63,015.45 | 39.28 | 62,998.55 | 39.27 | -16.9 | -55.37 | 3 | 0.04 |
| 2025/04/23 | 205.5 | +5.5 | +2.75 | 12,711 | 261,385.1 | 4,978 | 39.16 | 102,172.75 | 39.09 | 102,397.45 | 39.17 | +224.7 | +451.39 | 3 | 0.02 |
| 2025/04/22 | 200 | -1.5 | -0.74 | 13,555 | 269,986.99 | 4,627 | 34.13 | 92,167.35 | 34.14 | 92,183.95 | 34.14 | +16.6 | +35.88 | 6 | 0.04 |
| 2025/04/21 | 201.5 | -6 | -2.89 | 21,227 | 425,573.01 | 9,626 | 45.35 | 192,958.85 | 45.34 | 193,188.35 | 45.39 | +229.5 | +238.42 | 3 | 0.01 |
| 2025/04/18 | 207.5 | +0.5 | +0.24 | 17,888 | 375,446.2 | 10,669 | 59.64 | 224,355.9 | 59.76 | 223,900.1 | 59.64 | -455.8 | -427.22 | 9 | 0.05 |
| 2025/04/17 | 207 | -6 | -2.82 | 14,585 | 303,737.7 | 5,220 | 35.79 | 108,707.65 | 35.79 | 108,816.95 | 35.83 | +109.3 | +209.39 | 3 | 0.02 |
| 2025/04/16 | 213 | -1 | -0.47 | 13,628 | 287,520.53 | 4,984 | 36.57 | 104,941.15 | 36.5 | 105,302.95 | 36.62 | +361.8 | +725.92 | 7 | 0.05 |
| 2025/04/15 | 214 | +4 | +1.9 | 24,071 | 513,322.54 | 11,932 | 49.57 | 254,409.9 | 49.56 | 254,652.7 | 49.61 | +242.8 | +203.49 | 16 | 0.07 |
| 2025/04/14 | 210 | +3.5 | +1.69 | 74,594 | 1,618,127.56 | 44,343 | 59.45 | 962,199.8 | 59.46 | 962,947.2 | 59.51 | +747.4 | +168.55 | 59 | 0.08 |
| 2025/04/11 | 206.5 | +18.5 | +9.84 | 68,579 | 1,367,028.71 | 33,308 | 48.57 | 656,845.05 | 48.05 | 667,439.6 | 48.82 | +10,594.55 | +3,180.78 | 97 | 0.14 |
| 2025/04/10 | 188 | +17 | +9.94 | 6,128 | 115,202.96 | 14 | 0.23 | 263.2 | 0.23 | 263.2 | 0.23 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 171 | -19 | -10 | 46,411 | 827,917.51 | 17,291 | 37.26 | 309,205.3 | 37.35 | 312,357.1 | 37.73 | +3,151.8 | +1,822.8 | 29 | 0.06 |
| 2025/04/08 | 190 | -14.5 | -7.09 | 52,900 | 991,859.48 | 17,219 | 32.55 | 323,003.4 | 32.57 | 324,300.75 | 32.7 | +1,297.35 | +753.44 | 0 | 0 |
| 2025/04/07 | 204.5 | -22.5 | -9.91 | 3,741 | 76,503.74 | 213 | 5.69 | 4,355.85 | 5.69 | 4,355.85 | 5.69 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 227 | +0.5 | +0.22 | 7,530 | 170,447.43 | 1,621 | 21.53 | 36,652.25 | 21.5 | 36,699.15 | 21.53 | +46.9 | +289.33 | 1 | 0.01 |
| 2025/04/01 | 226.5 | +6 | +2.72 | 13,040 | 293,691.1 | 3,020 | 23.16 | 67,807.9 | 23.09 | 67,900.55 | 23.12 | +92.65 | +306.79 | 7 | 0.05 |
| 2025/03/31 | 220.5 | -3 | -1.34 | 15,343 | 338,142.83 | 4,309 | 28.09 | 94,943.4 | 28.08 | 95,065.6 | 28.11 | +122.2 | +283.59 | 2 | 0.01 |
| 2025/03/28 | 223.5 | -3 | -1.32 | 15,574 | 347,433 | 2,815 | 18.07 | 62,840.25 | 18.09 | 62,837.55 | 18.09 | -2.7 | -9.59 | 31 | 0.2 |
| 2025/03/27 | 226.5 | -3.5 | -1.52 | 15,874 | 360,996.23 | 2,751 | 17.33 | 62,870.2 | 17.42 | 62,570.45 | 17.33 | -299.75 | -1,089.6 | 73 | 0.46 |
| 2025/03/26 | 230 | +0.5 | +0.22 | 8,084 | 185,677.12 | 1,392 | 17.22 | 31,967.75 | 17.22 | 31,977.55 | 17.22 | +9.8 | +70.4 | 0 | 0 |
| 2025/03/25 | 229.5 | +1.5 | +0.66 | 8,452 | 193,648.03 | 1,618 | 19.14 | 37,051.2 | 19.13 | 37,076.7 | 19.15 | +25.5 | +157.6 | 0 | 0 |
| 2025/03/24 | 228 | +0.5 | +0.22 | 7,023 | 160,236.17 | 1,406 | 20.02 | 32,094.15 | 20.03 | 32,061.75 | 20.01 | -32.4 | -230.44 | 0 | 0 |
| 2025/03/21 | 227.5 | -2 | -0.87 | 15,968 | 363,505.76 | 2,912 | 18.24 | 66,357.55 | 18.25 | 66,346.1 | 18.25 | -11.45 | -39.32 | 0 | 0 |
| 2025/03/20 | 229.5 | +1 | +0.44 | 11,766 | 269,158.52 | 3,767 | 32.02 | 86,115.25 | 31.99 | 86,206.3 | 32.03 | +91.05 | +241.7 | 1 | 0.01 |
| 2025/03/19 | 228.5 | -3.5 | -1.51 | 16,952 | 387,559.03 | 5,772 | 34.05 | 132,031.9 | 34.07 | 132,037.3 | 34.07 | +5.4 | +9.36 | 3 | 0.02 |
| 2025/03/18 | 232 | +1.5 | +0.65 | 21,120 | 486,557.61 | 9,993 | 47.32 | 229,724.8 | 47.21 | 230,288.6 | 47.33 | +563.8 | +564.19 | 4 | 0.02 |
| 2025/03/17 | 230.5 | +10.5 | +4.77 | 45,853 | 1,039,208.4 | 13,502 | 29.45 | 301,969 | 29.06 | 304,969.5 | 29.35 | +3,000.5 | +2,222.26 | 28 | 0.06 |
| 2025/03/14 | 220 | -10.5 | -4.56 | 66,918 | 1,495,132.65 | 21,557 | 32.21 | 483,024.65 | 32.31 | 483,397.75 | 32.33 | +373.1 | +173.08 | 71 | 0.11 |
| 2025/03/13 | 230.5 | +2 | +0.88 | 31,079 | 715,165.93 | 9,897 | 31.84 | 227,977.05 | 31.88 | 228,199.85 | 31.91 | +222.8 | +225.12 | 4 | 0.01 |
| 2025/03/12 | 228.5 | +2 | +0.88 | 27,214 | 623,801.61 | 9,864 | 36.25 | 225,872.35 | 36.21 | 226,229.05 | 36.27 | +356.7 | +361.62 | 4 | 0.01 |
| 2025/03/11 | 226.5 | +2 | +0.89 | 27,361 | 619,449.27 | 11,649 | 42.58 | 263,217.3 | 42.49 | 263,698.5 | 42.57 | +481.2 | +413.08 | 10 | 0.04 |
| 2025/03/10 | 224.5 | -2.5 | -1.1 | 14,610 | 328,353.08 | 3,876 | 26.53 | 87,177.1 | 26.55 | 87,242.65 | 26.57 | +65.55 | +169.12 | 2 | 0.01 |
| 2025/03/07 | 227 | +6 | +2.71 | 27,418 | 616,911.86 | 8,082 | 29.48 | 180,958.25 | 29.33 | 181,736.95 | 29.46 | +778.7 | +963.5 | 6 | 0.02 |
| 2025/03/06 | 221 | +1.5 | +0.68 | 8,525 | 187,914.31 | 2,651 | 31.1 | 58,364.4 | 31.06 | 58,440.65 | 31.1 | +76.25 | +287.63 | 2 | 0.02 |
| 2025/03/05 | 219.5 | +0.5 | +0.23 | 8,076 | 176,342.86 | 3,007 | 37.24 | 65,610.5 | 37.21 | 65,736.8 | 37.28 | +126.3 | +420.02 | 1 | 0.01 |
| 2025/03/04 | 219 | +1 | +0.46 | 8,110 | 175,883.47 | 3,396 | 41.88 | 73,398.4 | 41.73 | 73,688.9 | 41.9 | +290.5 | +855.42 | 1 | 0.01 |
| 2025/03/03 | 218 | +2 | +0.93 | 10,115 | 218,535.81 | 3,626 | 35.85 | 78,113.8 | 35.74 | 78,348.85 | 35.85 | +235.05 | +648.23 | 7 | 0.07 |
| 2025/02/27 | 216 | -3.5 | -1.59 | 18,560 | 404,107.45 | 5,194 | 27.98 | 113,470.65 | 28.08 | 113,699.2 | 28.14 | +228.55 | +440.03 | 1 | 0.01 |
| 2025/02/26 | 219.5 | -1 | -0.45 | 9,473 | 209,690.45 | 3,832 | 40.45 | 84,837.3 | 40.46 | 84,929.55 | 40.5 | +92.25 | +240.74 | 5 | 0.05 |
| 2025/02/25 | 220.5 | -1 | -0.45 | 11,279 | 248,606.54 | 4,488 | 39.79 | 98,958.2 | 39.81 | 98,961 | 39.81 | +2.8 | +6.24 | 1 | 0.01 |
| 2025/02/24 | 221.5 | +8.5 | +3.99 | 25,003 | 545,634.97 | 4,858 | 19.43 | 105,154.85 | 19.27 | 105,735.95 | 19.38 | +581.1 | +1,196.17 | 5 | 0.02 |
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。
