2603
227
TWD+0.50 (0.22%)
2025.04.02收盤
長榮－現股當沖
長榮最新現股當沖狀況
整理長榮最新(2025/04/02) 當沖狀況。整體成交張數為1,621張，佔整體市場成交張數的21.53%。當日現股當沖之總損益為+46.9萬元、每張平均損益則為+289元。
開盤價
227
收盤價
227
當日範圍
225.5 - 227
成交張數
7,530
開盤價(昨)
221.5
收盤價(昨)
226.5
昨日範圍
220.5 - 227
成交張數(昨)
13,040
成交金額
17.05億
成交金額(昨)
29.37億
52週範圍
160.5 - 239
發行股數
22億
市值
4881億
現股當沖－歷史逐日資訊
開盤價
227
收盤價
227
成交張數
7,530
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/21 | 213 | -0.5 | -0.23 | 9,183 | 196,441.32 | 1,920 | 20.91 | 41,046.35 | 20.89 | 41,123 | 20.93 | +76.65 | +399.22 | 7 | 0.08 |
| 2025/02/20 | 213.5 | -4 | -1.84 | 11,315 | 244,066.45 | 2,461 | 21.75 | 53,091.3 | 21.75 | 53,215.3 | 21.8 | +124 | +503.86 | 6 | 0.05 |
| 2025/02/19 | 217.5 | -0.5 | -0.23 | 7,084 | 153,779.54 | 1,954 | 27.58 | 42,391.4 | 27.57 | 42,467.95 | 27.62 | +76.55 | +391.76 | 1 | 0.01 |
| 2025/02/18 | 218 | +2 | +0.93 | 10,076 | 217,893.95 | 2,839 | 28.18 | 61,171.75 | 28.07 | 61,404.5 | 28.18 | +232.75 | +819.83 | 2 | 0.02 |
| 2025/02/17 | 216 | +4.5 | +2.13 | 9,087 | 194,848.7 | 2,438 | 26.83 | 52,074.5 | 26.73 | 52,198.45 | 26.79 | +123.95 | +508.41 | 2 | 0.02 |
| 2025/02/14 | 211.5 | -4 | -1.86 | 14,197 | 302,396.11 | 4,251 | 29.94 | 90,542.25 | 29.94 | 90,993.55 | 30.09 | +451.3 | +1,061.63 | 0 | 0 |
| 2025/02/13 | 215.5 | +3 | +1.41 | 8,562 | 183,164.55 | 2,725 | 31.83 | 58,169.25 | 31.76 | 58,262.5 | 31.81 | +93.25 | +342.2 | 10 | 0.12 |
| 2025/02/12 | 212.5 | +0 | +0 | 16,942 | 364,181.08 | 6,277 | 37.05 | 135,014.35 | 37.07 | 135,151.95 | 37.11 | +137.6 | +219.21 | 6 | 0.04 |
| 2025/02/11 | 212.5 | +5.5 | +2.66 | 14,688 | 309,061.68 | 3,686 | 25.09 | 77,406.4 | 25.05 | 77,646.55 | 25.12 | +240.15 | +651.52 | 2 | 0.01 |
| 2025/02/10 | 207 | +1 | +0.49 | 13,733 | 285,003.14 | 3,878 | 28.24 | 80,354.15 | 28.19 | 80,450.75 | 28.23 | +96.6 | +249.1 | 8 | 0.06 |
| 2025/02/07 | 206 | +1 | +0.49 | 11,732 | 240,445.73 | 4,642 | 39.57 | 95,115.7 | 39.56 | 95,269.75 | 39.62 | +154.05 | +331.86 | 2 | 0.02 |
| 2025/02/06 | 205 | +0 | +0 | 5,616 | 114,772 | 1,969 | 35.06 | 40,218.55 | 35.04 | 40,248.45 | 35.07 | +29.9 | +151.85 | 0 | 0 |
| 2025/02/05 | 205 | +9.5 | +4.86 | 18,721 | 382,206.08 | 4,046 | 21.61 | 82,360.8 | 21.55 | 82,727.2 | 21.64 | +366.4 | +905.59 | 6 | 0.03 |
| 2025/02/04 | 195.5 | -7 | -3.46 | 21,338 | 420,780.83 | 6,282 | 29.44 | 124,145.5 | 29.5 | 124,280.2 | 29.54 | +134.7 | +214.42 | 6 | 0.03 |
| 2025/02/03 | 202.5 | -2 | -0.98 | 15,072 | 305,626.13 | 5,082 | 33.72 | 103,016.2 | 33.71 | 103,236.6 | 33.78 | +220.4 | +433.69 | 3 | 0.02 |
| 2025/01/22 | 204.5 | +3.5 | +1.74 | 9,677 | 196,658.96 | 2,013 | 20.8 | 40,746.6 | 20.72 | 40,818.7 | 20.76 | +72.1 | +358.17 | 3 | 0.03 |
| 2025/01/21 | 201 | +1.5 | +0.75 | 10,213 | 206,073.29 | 3,945 | 38.63 | 79,592.65 | 38.62 | 79,668.4 | 38.66 | +75.75 | +192.02 | 4 | 0.04 |
| 2025/01/20 | 199.5 | -3 | -1.48 | 9,667 | 192,657.5 | 2,921 | 30.21 | 58,174.6 | 30.2 | 58,236.3 | 30.23 | +61.7 | +211.23 | 9 | 0.09 |
| 2025/01/17 | 202.5 | +0.5 | +0.25 | 11,722 | 235,701.73 | 4,028 | 34.36 | 80,764.7 | 34.27 | 81,032.65 | 34.38 | +267.95 | +665.22 | 12 | 0.1 |
| 2025/01/16 | 202 | -1 | -0.49 | 32,286 | 646,718.54 | 12,431 | 38.5 | 248,908.4 | 38.49 | 249,303.2 | 38.55 | +394.8 | +317.59 | 22 | 0.07 |
| 2025/01/15 | 203 | -5.5 | -2.64 | 14,858 | 305,467.59 | 4,045 | 27.22 | 83,185.7 | 27.23 | 83,359.05 | 27.29 | +173.35 | +428.55 | 2 | 0.01 |
| 2025/01/14 | 208.5 | +3.5 | +1.71 | 12,939 | 269,520.51 | 5,324 | 41.15 | 110,791.2 | 41.11 | 110,930.55 | 41.16 | +139.35 | +261.74 | 13 | 0.1 |
| 2025/01/13 | 205 | -9 | -4.21 | 27,456 | 567,474.11 | 9,339 | 34.01 | 193,488.65 | 34.1 | 193,223.45 | 34.05 | -265.2 | -283.97 | 27 | 0.1 |
| 2025/01/10 | 214 | +2 | +0.94 | 33,535 | 706,704.75 | 12,385 | 36.93 | 259,522.15 | 36.72 | 261,748.95 | 37.04 | +2,226.8 | +1,797.98 | 51 | 0.15 |
| 2025/01/09 | 212 | -17 | -7.42 | 61,551 | 1,342,670.24 | 15,100 | 24.53 | 330,611.3 | 24.62 | 328,807.5 | 24.49 | -1,803.8 | -1,194.57 | 44 | 0.07 |
| 2025/01/08 | 229 | +0.5 | +0.22 | 11,299 | 258,253.17 | 4,960 | 43.9 | 113,268.1 | 43.86 | 113,484.9 | 43.94 | +216.8 | +437.1 | 7 | 0.06 |
| 2025/01/07 | 228.5 | -1 | -0.44 | 12,807 | 292,920.51 | 4,884 | 38.13 | 111,686.15 | 38.13 | 111,831.9 | 38.18 | +145.75 | +298.42 | 0 | 0 |
| 2025/01/06 | 229.5 | -2 | -0.86 | 13,094 | 301,184.8 | 5,106 | 38.99 | 117,426.6 | 38.99 | 117,520.65 | 39.02 | +94.05 | +184.2 | 1 | 0.01 |
| 2025/01/03 | 231.5 | +4.5 | +1.98 | 14,331 | 330,504.39 | 4,378 | 30.55 | 100,801.7 | 30.5 | 101,049.25 | 30.57 | +247.55 | +565.44 | 4 | 0.03 |
| 2025/01/02 | 227 | +2 | +0.89 | 12,769 | 291,109.35 | 4,882 | 38.23 | 111,180 | 38.19 | 111,235.9 | 38.21 | +55.9 | +114.5 | 6 | 0.05 |
| 2024/12/31 | 225 | -0.5 | -0.22 | 8,278 | 186,750.25 | 2,489 | 30.07 | 56,155.35 | 30.07 | 56,211.85 | 30.1 | +56.5 | +227 | 0 | 0 |
| 2024/12/30 | 225.5 | -0.5 | -0.22 | 12,142 | 274,779.82 | 4,182 | 34.44 | 94,687.25 | 34.46 | 94,764.35 | 34.49 | +77.1 | +184.36 | 5 | 0.04 |
| 2024/12/27 | 226 | -5 | -2.16 | 18,586 | 424,192.15 | 5,617 | 30.22 | 128,583.6 | 30.31 | 128,396.9 | 30.27 | -186.7 | -332.38 | 6 | 0.03 |
| 2024/12/26 | 231 | -0.5 | -0.22 | 24,569 | 567,199.37 | 6,580 | 26.78 | 151,360 | 26.69 | 152,215.1 | 26.84 | +855.1 | +1,299.54 | 18 | 0.07 |
| 2024/12/25 | 231.5 | -0.5 | -0.22 | 24,765 | 572,685.03 | 5,978 | 24.14 | 138,096.55 | 24.11 | 138,521.35 | 24.19 | +424.8 | +710.61 | 9 | 0.04 |
| 2024/12/24 | 232 | +4 | +1.75 | 34,902 | 812,575.54 | 11,984 | 34.34 | 278,497.3 | 34.27 | 279,003.1 | 34.34 | +505.8 | +422.06 | 10 | 0.03 |
| 2024/12/23 | 228 | -2.5 | -1.08 | 30,919 | 703,872.03 | 8,034 | 25.98 | 182,775.95 | 25.97 | 183,325.2 | 26.05 | +549.25 | +683.66 | 13 | 0.04 |
| 2024/12/20 | 230.5 | +1 | +0.44 | 29,054 | 670,974.49 | 7,935 | 27.31 | 183,407.75 | 27.33 | 183,513.45 | 27.35 | +105.7 | +133.21 | 11 | 0.04 |
| 2024/12/19 | 229.5 | +0.5 | +0.22 | 20,597 | 472,501.08 | 8,259 | 40.1 | 189,332.35 | 40.07 | 189,856.5 | 40.18 | +524.15 | +634.64 | 11 | 0.05 |
| 2024/12/18 | 229 | -2 | -0.87 | 22,080 | 505,210.8 | 8,320 | 37.68 | 190,368.4 | 37.68 | 190,764.55 | 37.76 | +396.15 | +476.14 | 3 | 0.01 |
| 2024/12/17 | 231 | +5 | +2.21 | 16,414 | 378,503.91 | 3,790 | 23.09 | 87,140.35 | 23.02 | 87,285.45 | 23.06 | +145.1 | +382.85 | 7 | 0.04 |
| 2024/12/16 | 226 | -4 | -1.74 | 17,071 | 387,750.93 | 6,340 | 37.14 | 143,888.3 | 37.11 | 144,192.55 | 37.19 | +304.25 | +479.89 | 9 | 0.05 |
| 2024/12/13 | 230 | +3 | +1.32 | 13,619 | 313,139.77 | 4,124 | 30.28 | 94,753.85 | 30.26 | 94,883.85 | 30.3 | +130 | +315.23 | 8 | 0.06 |
| 2024/12/12 | 227 | +0 | +0 | 12,121 | 275,841.52 | 4,517 | 37.27 | 102,705.85 | 37.23 | 102,899.6 | 37.3 | +193.75 | +428.94 | 6 | 0.05 |
| 2024/12/11 | 227 | -4 | -1.73 | 14,440 | 330,831.67 | 4,935 | 34.18 | 113,280.1 | 34.24 | 113,070.7 | 34.18 | -209.4 | -424.32 | 5 | 0.03 |
| 2024/12/10 | 231 | -4.5 | -1.91 | 19,356 | 448,455.2 | 7,195 | 37.17 | 166,876.05 | 37.21 | 166,852.5 | 37.21 | -23.55 | -32.73 | 8 | 0.04 |
| 2024/12/09 | 235.5 | +7.5 | +3.29 | 35,643 | 838,062.55 | 15,567 | 43.67 | 365,752.95 | 43.64 | 366,063.55 | 43.68 | +310.6 | +199.52 | 24 | 0.07 |
| 2024/12/06 | 228 | +2 | +0.88 | 12,394 | 284,262.26 | 3,916 | 31.6 | 89,713.9 | 31.56 | 89,799.5 | 31.59 | +85.6 | +218.59 | 6 | 0.05 |
| 2024/12/05 | 226 | -4 | -1.74 | 10,815 | 245,617.03 | 2,752 | 25.45 | 62,562.65 | 25.47 | 62,447.75 | 25.42 | -114.9 | -417.51 | 5 | 0.05 |
| 2024/12/04 | 230 | +1 | +0.44 | 15,648 | 356,514.96 | 5,660 | 36.17 | 128,699.05 | 36.1 | 129,288 | 36.26 | +588.95 | +1,040.55 | 9 | 0.06 |
| 2024/12/03 | 229 | +8 | +3.62 | 25,557 | 578,778.98 | 7,527 | 29.45 | 170,012.1 | 29.37 | 170,516.9 | 29.46 | +504.8 | +670.65 | 7 | 0.03 |
| 2024/12/02 | 221 | +4 | +1.84 | 15,385 | 339,750.86 | 5,560 | 36.14 | 122,720.15 | 36.12 | 122,806.2 | 36.15 | +86.05 | +154.77 | 6 | 0.04 |
| 2024/11/29 | 217 | +0 | +0 | 23,520 | 513,492.12 | 2,752 | 11.7 | 62,562.65 | 12.18 | 62,447.75 | 12.16 | -114.9 | -417.51 | 34 | 0.14 |
| 2024/11/28 | 217 | +3 | +1.4 | 23,303 | 503,791.53 | 11,386 | 48.86 | 245,799.2 | 48.79 | 246,479.25 | 48.92 | +680.05 | +597.27 | 27 | 0.12 |
| 2024/11/27 | 214 | -15.5 | -6.75 | 67,196 | 1,460,670.79 | 27,350 | 40.7 | 595,012.3 | 40.74 | 595,785.05 | 40.79 | +772.75 | +282.54 | 38 | 0.06 |
| 2024/11/26 | 229.5 | +1.5 | +0.66 | 25,201 | 573,676.57 | 9,708 | 38.52 | 220,376.95 | 38.41 | 221,404.8 | 38.59 | +1,027.85 | +1,058.77 | 9 | 0.04 |
| 2024/11/25 | 228 | -8 | -3.39 | 52,538 | 1,205,559.06 | 14,612 | 27.81 | 335,671.2 | 27.84 | 336,406.3 | 27.9 | +735.1 | +503.08 | 10 | 0.02 |
| 2024/11/22 | 236 | -3 | -1.26 | 24,133 | 569,742.32 | 9,780 | 40.53 | 230,868.5 | 40.52 | 231,237.25 | 40.59 | +368.75 | +377.04 | 42 | 0.17 |
| 2024/11/21 | 239 | +5.5 | +2.36 | 25,527 | 608,589.88 | 10,030 | 39.29 | 238,655.85 | 39.21 | 239,146.2 | 39.3 | +490.35 | +488.88 | 12 | 0.05 |
| 2024/11/20 | 233.5 | -2.5 | -1.06 | 43,249 | 1,025,154.1 | 19,180 | 44.35 | 454,724.35 | 44.36 | 455,268.3 | 44.41 | +543.95 | +283.6 | 48 | 0.11 |
| 2024/11/19 | 236 | +11.5 | +5.12 | 45,449 | 1,055,563 | 12,645 | 27.82 | 291,576.95 | 27.62 | 293,045.9 | 27.76 | +1,468.95 | +1,161.68 | 14 | 0.03 |
| 2024/11/18 | 224.5 | -3 | -1.32 | 21,850 | 493,099.57 | 9,824 | 44.96 | 221,703.05 | 44.96 | 221,926.55 | 45.01 | +223.5 | +227.5 | 16 | 0.07 |
| 2024/11/15 | 227.5 | +7.5 | +3.41 | 45,612 | 1,032,572.71 | 13,820 | 30.3 | 311,610.25 | 30.18 | 313,117.55 | 30.32 | +1,507.3 | +1,090.67 | 19 | 0.04 |
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。
