2603
239
TWD+5.50 (2.36%)
2024.11.21收盤
長榮－現股當沖
長榮最新現股當沖狀況
整理長榮最新(2024/11/21) 當沖狀況。整體成交張數為10,018張，佔整體市場成交張數的39.25%。當日現股當沖之總損益為+489萬元、每張平均損益則為+488元。
開盤價
235.5
收盤價
239
當日範圍
234.5 - 241
成交張數
25,527
開盤價(昨)
238
收盤價(昨)
233.5
昨日範圍
233 - 241.5
成交張數(昨)
43,249
成交金額
60.86億
成交金額(昨)
102.51億
52週範圍
112 - 239
發行股數
22億
市值
5139億
現股當沖－歷史逐日資訊
開盤價
235.5
收盤價
239
成交張數
25,527
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(%) | ||||||
| 11/21 | 239 | +5.5 | +2.36 | 25,527 | 608,589.88 | 10,018 | 39.25 | 238,370.75 | 39.17 | 238,859.45 | 39.25 | +488.7 | +487.82 | 12 | 0.05 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 220 | +0.5 | +0.23 | 36,844 | 812,567.54 | 17,110 | 46.44 | 377,314 | 46.43 | 377,308.1 | 46.43 | -5.9 | -3.45 | 50 | 0.14 |
| 11/13 | 219.5 | -1 | -0.45 | 22,973 | 503,874.5 | 9,293 | 40.45 | 203,843.1 | 40.46 | 204,218.65 | 40.53 | +375.55 | +404.12 | 9 | 0.04 |
| 11/12 | 220.5 | +0 | +0 | 22,394 | 493,948.71 | 9,980 | 44.57 | 220,148.9 | 44.57 | 220,382.7 | 44.62 | +233.8 | +234.27 | 24 | 0.11 |
| 11/11 | 220.5 | +2.5 | +1.15 | 18,267 | 401,143.46 | 7,442 | 40.74 | 163,367.95 | 40.73 | 163,542.1 | 40.77 | +174.15 | +234.01 | 2 | 0.01 |
| 11/08 | 218 | +3.5 | +1.63 | 26,216 | 574,352.94 | 8,944 | 34.12 | 195,579.3 | 34.05 | 195,769.3 | 34.09 | +190 | +212.43 | 10 | 0.04 |
| 11/07 | 214.5 | -2.5 | -1.15 | 29,776 | 634,322.34 | 12,727 | 42.74 | 270,898.55 | 42.71 | 271,437.65 | 42.79 | +539.1 | +423.59 | 5 | 0.02 |
| 11/06 | 217 | -0.5 | -0.23 | 19,269 | 416,417.95 | 7,248 | 37.62 | 156,602.1 | 37.61 | 156,828.85 | 37.66 | +226.75 | +312.84 | 20 | 0.1 |
| 11/05 | 217.5 | +7 | +3.33 | 31,323 | 674,996.93 | 9,849 | 31.44 | 211,232.85 | 31.29 | 211,923.65 | 31.4 | +690.8 | +701.39 | 26 | 0.08 |
| 11/04 | 210.5 | -2.5 | -1.17 | 24,882 | 525,884.76 | 10,747 | 43.19 | 226,973.05 | 43.16 | 227,389.65 | 43.24 | +416.6 | +387.64 | 11 | 0.04 |
| 11/01 | 213 | +7.5 | +3.65 | 47,113 | 992,429.33 | 14,673 | 31.14 | 307,308.55 | 30.97 | 308,846.9 | 31.12 | +1,538.35 | +1,048.42 | 9 | 0.02 |
| 10/30 | 205.5 | +1 | +0.49 | 11,121 | 229,477.54 | 4,221 | 37.96 | 87,083.1 | 37.95 | 87,092.6 | 37.95 | +9.5 | +22.51 | 5 | 0.04 |
| 10/29 | 204.5 | -1.5 | -0.73 | 15,803 | 321,402.12 | 3,995 | 25.28 | 81,255.2 | 25.28 | 81,394.15 | 25.32 | +138.95 | +347.81 | 2 | 0.01 |
| 10/28 | 206 | -1.5 | -0.72 | 16,613 | 345,253.58 | 6,269 | 37.74 | 130,300.8 | 37.74 | 130,422.25 | 37.78 | +121.45 | +193.73 | 6 | 0.04 |
| 10/25 | 207.5 | +2.5 | +1.22 | 13,838 | 286,723.32 | 3,567 | 25.78 | 73,815.4 | 25.74 | 73,893.75 | 25.77 | +78.35 | +219.65 | 3 | 0.02 |
| 10/24 | 205 | -0.5 | -0.24 | 22,829 | 467,835.66 | 9,100 | 39.86 | 185,917.35 | 39.74 | 186,246.15 | 39.81 | +328.8 | +361.32 | 8 | 0.04 |
| 10/23 | 205.5 | -0.5 | -0.24 | 14,699 | 302,464.06 | 5,301 | 36.06 | 109,062.15 | 36.06 | 109,183.95 | 36.1 | +121.8 | +229.77 | 9 | 0.06 |
| 10/22 | 206 | +2 | +0.98 | 24,062 | 494,653.31 | 9,297 | 38.64 | 190,692.25 | 38.55 | 191,275.5 | 38.67 | +583.25 | +627.35 | 13 | 0.05 |
| 10/21 | 204 | +7.5 | +3.82 | 23,117 | 465,996.96 | 5,559 | 24.05 | 111,295.05 | 23.88 | 111,730.3 | 23.98 | +435.25 | +782.96 | 5 | 0.02 |
| 10/18 | 196.5 | +0 | +0 | 9,859 | 193,664.59 | 3,323 | 33.7 | 65,226.6 | 33.68 | 65,295.5 | 33.72 | +68.9 | +207.34 | 4 | 0.04 |
| 10/17 | 196.5 | +7 | +3.69 | 21,685 | 423,112.78 | 4,219 | 19.46 | 81,907.25 | 19.36 | 82,416.4 | 19.48 | +509.15 | +1,206.8 | 11 | 0.05 |
| 10/16 | 189.5 | +2 | +1.07 | 14,939 | 282,846.12 | 4,306 | 28.82 | 81,239.9 | 28.72 | 81,499.95 | 28.81 | +260.05 | +603.92 | 2 | 0.01 |
| 10/15 | 187.5 | +0.5 | +0.27 | 8,906 | 167,634.3 | 1,772 | 19.9 | 33,366.5 | 19.9 | 33,384.2 | 19.91 | +17.7 | +99.89 | 0 | 0 |
| 10/14 | 187 | +1 | +0.54 | 8,308 | 155,399.86 | 2,302 | 27.71 | 43,050.2 | 27.7 | 43,074.9 | 27.72 | +24.7 | +107.3 | 7 | 0.08 |
| 10/11 | 186 | +2.5 | +1.36 | 9,160 | 170,393.76 | 2,796 | 30.53 | 52,009.25 | 30.52 | 52,039.25 | 30.54 | +30 | +107.3 | 9 | 0.1 |
| 10/09 | 183.5 | -5.5 | -2.91 | 22,111 | 409,285.81 | 5,366 | 24.27 | 99,444.75 | 24.3 | 99,434.45 | 24.29 | -10.3 | -19.19 | 3 | 0.01 |
| 10/08 | 189 | +1 | +0.53 | 10,641 | 200,223.7 | 2,917 | 27.41 | 54,828.55 | 27.38 | 54,924.25 | 27.43 | +95.7 | +328.08 | 0 | 0 |
| 10/07 | 188 | +2 | +1.08 | 19,007 | 354,033.17 | 8,040 | 42.3 | 149,498.8 | 42.23 | 149,856.2 | 42.33 | +357.4 | +444.53 | 18 | 0.09 |
| 10/04 | 186 | -18.5 | -9.05 | 61,795 | 1,152,828.28 | 18,852 | 30.51 | 351,173.2 | 30.46 | 352,610.95 | 30.59 | +1,437.75 | +762.65 | 11 | 0.02 |
| 10/01 | 204.5 | +3.5 | +1.74 | 16,057 | 328,855.16 | 6,212 | 38.69 | 127,169.4 | 38.67 | 127,231.05 | 38.69 | +61.65 | +99.24 | 6 | 0.04 |
| 09/30 | 201 | -11 | -5.19 | 37,156 | 754,100.23 | 13,085 | 35.22 | 265,853.35 | 35.25 | 266,075.8 | 35.28 | +222.45 | +170 | 16 | 0.04 |
| 09/27 | 212 | +6 | +2.91 | 31,569 | 662,998.16 | 10,280 | 32.56 | 215,580.15 | 32.52 | 215,985.5 | 32.58 | +405.35 | +394.31 | 7 | 0.02 |
| 09/26 | 206 | -3.5 | -1.67 | 49,482 | 1,039,738.22 | 20,664 | 41.76 | 434,534.55 | 41.79 | 435,067.55 | 41.84 | +533 | +257.94 | 19 | 0.04 |
| 09/25 | 209.5 | +5.5 | +2.7 | 45,797 | 948,269.12 | 18,293 | 39.94 | 377,388.55 | 39.8 | 378,703 | 39.94 | +1,314.45 | +718.55 | 14 | 0.03 |
| 09/24 | 204 | +9 | +4.62 | 61,533 | 1,247,610.87 | 22,493 | 36.55 | 454,960.95 | 36.47 | 456,832.3 | 36.62 | +1,871.35 | +831.97 | 29 | 0.05 |
| 09/23 | 195 | +6 | +3.17 | 27,481 | 530,026.27 | 4,576 | 16.65 | 87,664.55 | 16.54 | 88,275.9 | 16.66 | +611.35 | +1,335.99 | 1 | 0 |
| 09/20 | 189 | -1 | -0.53 | 15,038 | 285,075.99 | 4,766 | 31.69 | 90,403.8 | 31.71 | 90,399.85 | 31.71 | -3.95 | -8.29 | 2 | 0.01 |
| 09/19 | 190 | +3 | +1.6 | 19,045 | 360,106.87 | 3,310 | 17.38 | 62,348.7 | 17.31 | 62,462.95 | 17.35 | +114.25 | +345.17 | 1 | 0.01 |
| 09/18 | 187 | +2.5 | +1.36 | 19,645 | 367,626.3 | 6,139 | 31.25 | 114,791.8 | 31.23 | 114,833.8 | 31.24 | +42 | +68.42 | 8 | 0.04 |
| 09/16 | 184.5 | -2 | -1.07 | 9,727 | 179,172.7 | 3,525 | 36.24 | 64,947.1 | 36.25 | 65,008.7 | 36.28 | +61.6 | +174.75 | 1 | 0.01 |
| 09/13 | 186.5 | +2 | +1.08 | 10,869 | 201,658.99 | 2,786 | 25.63 | 51,574.35 | 25.58 | 51,611.2 | 25.59 | +36.85 | +132.27 | 2 | 0.02 |
| 09/12 | 184.5 | +2 | +1.1 | 12,743 | 235,506.56 | 5,097 | 40 | 94,116.8 | 39.96 | 94,148.6 | 39.98 | +31.8 | +62.39 | 2 | 0.02 |
| 09/11 | 182.5 | +5 | +2.82 | 15,384 | 279,643.4 | 3,783 | 24.59 | 68,458.7 | 24.48 | 68,690.15 | 24.56 | +231.45 | +611.82 | 2 | 0.01 |
| 09/10 | 177.5 | -1.5 | -0.84 | 11,786 | 210,208.74 | 4,168 | 35.37 | 74,484.35 | 35.43 | 74,420.6 | 35.4 | -63.75 | -152.95 | 5 | 0.04 |
| 09/09 | 179 | -1 | -0.56 | 14,517 | 257,983.7 | 5,589 | 38.5 | 99,040.9 | 38.39 | 99,393.15 | 38.53 | +352.25 | +630.26 | 3 | 0.02 |
| 09/06 | 180 | -1 | -0.55 | 10,025 | 180,349.48 | 4,390 | 43.79 | 78,968.8 | 43.79 | 79,003.65 | 43.81 | +34.85 | +79.38 | 1 | 0.01 |
| 09/05 | 181 | +2.5 | +1.4 | 11,844 | 213,856.85 | 4,494 | 37.94 | 81,093.8 | 37.92 | 81,214.35 | 37.98 | +120.55 | +268.25 | 3 | 0.03 |
| 09/04 | 178.5 | -3.5 | -1.92 | 23,714 | 420,180.93 | 9,904 | 41.76 | 175,026.65 | 41.66 | 175,620.4 | 41.8 | +593.75 | +599.51 | 19 | 0.08 |
| 09/03 | 182 | +0 | +0 | 9,616 | 175,893.41 | 2,538 | 26.39 | 46,388.5 | 26.37 | 46,376.85 | 26.37 | -11.65 | -45.9 | 0 | 0 |
| 09/02 | 182 | -6 | -3.19 | 22,438 | 411,154.89 | 4,162 | 18.55 | 76,506.8 | 18.61 | 76,346.3 | 18.57 | -160.5 | -385.63 | 6 | 0.03 |
| 08/30 | 188 | +3.5 | +1.9 | 18,202 | 340,274.75 | 4,985 | 27.39 | 92,920.45 | 27.31 | 93,135.15 | 27.37 | +214.7 | +430.69 | 2 | 0.01 |
| 08/29 | 184.5 | +1.5 | +0.82 | 9,195 | 168,310.19 | 2,892 | 31.45 | 52,894.25 | 31.43 | 52,958.05 | 31.46 | +63.8 | +220.61 | 1 | 0.01 |
| 08/28 | 183 | -0.5 | -0.27 | 11,043 | 201,875.11 | 2,905 | 26.31 | 53,044.35 | 26.28 | 53,155.15 | 26.33 | +110.8 | +381.41 | 1 | 0.01 |
| 08/27 | 183.5 | -5.5 | -2.91 | 24,706 | 456,337.52 | 6,060 | 24.53 | 112,206.45 | 24.59 | 112,195.55 | 24.59 | -10.9 | -17.99 | 6 | 0.02 |
| 08/26 | 189 | -0.5 | -0.26 | 18,541 | 352,616.65 | 8,271 | 44.61 | 157,300.35 | 44.61 | 157,362.3 | 44.63 | +61.95 | +74.9 | 5 | 0.03 |
| 08/23 | 189.5 | +0.5 | +0.26 | 12,209 | 231,272.86 | 4,360 | 35.71 | 82,568.3 | 35.7 | 82,618.3 | 35.72 | +50 | +114.68 | 15 | 0.12 |
| 08/22 | 189 | +1.5 | +0.8 | 9,138 | 172,135.13 | 1,821 | 19.93 | 34,239.05 | 19.89 | 34,295.25 | 19.92 | +56.2 | +308.62 | 2 | 0.02 |
| 08/21 | 187.5 | -1 | -0.53 | 15,757 | 295,588.43 | 6,605 | 41.92 | 123,940.05 | 41.93 | 124,105.35 | 41.99 | +165.3 | +250.26 | 3 | 0.02 |
| 08/20 | 188.5 | +1.5 | +0.8 | 18,028 | 341,555.42 | 6,570 | 36.44 | 124,552.45 | 36.47 | 124,550 | 36.47 | -2.45 | -3.73 | 7 | 0.04 |
| 08/19 | 187 | +1 | +0.54 | 12,063 | 224,530.33 | 3,696 | 30.64 | 68,714.15 | 30.6 | 68,793.7 | 30.64 | +79.55 | +215.23 | 3 | 0.02 |
| 08/16 | 186 | +0.5 | +0.27 | 19,152 | 355,782.27 | 5,961 | 31.12 | 110,675 | 31.11 | 110,853.1 | 31.16 | +178.1 | +298.78 | 15 | 0.08 |
| 08/15 | 185.5 | +4 | +2.2 | 27,516 | 506,731.48 | 9,533 | 34.64 | 174,857.2 | 34.51 | 175,453.25 | 34.62 | +596.05 | +625.25 | 34 | 0.12 |
| 08/14 | 181.5 | +3 | +1.68 | 38,097 | 691,686.49 | 13,872 | 36.41 | 251,732.45 | 36.39 | 251,857.75 | 36.41 | +125.3 | +90.33 | 7 | 0.02 |
| 08/13 | 178.5 | -1.5 | -0.83 | 22,261 | 396,863.26 | 7,478 | 33.59 | 133,510.55 | 33.64 | 133,661.35 | 33.68 | +150.8 | +201.66 | 12 | 0.05 |
| 08/12 | 180 | +7 | +4.05 | 30,663 | 546,296.06 | 9,737 | 31.76 | 173,011.3 | 31.67 | 173,171.45 | 31.7 | +160.15 | +164.48 | 5 | 0.02 |
| 08/09 | 173 | +0.5 | +0.29 | 40,858 | 716,372.98 | 19,515 | 47.76 | 341,911.85 | 47.73 | 342,797.25 | 47.85 | +885.4 | +453.7 | 33 | 0.08 |
| 08/08 | 172.5 | -4.5 | -2.54 | 21,758 | 375,332.79 | 7,721 | 35.49 | 133,211.05 | 35.49 | 133,332.95 | 35.52 | +121.9 | +157.88 | 10 | 0.05 |
| 08/07 | 177 | +11.5 | +6.95 | 29,226 | 503,908.26 | 10,965 | 37.52 | 187,231.25 | 37.16 | 188,274.2 | 37.36 | +1,042.95 | +951.16 | 27 | 0.09 |
| 08/06 | 165.5 | +5 | +3.12 | 37,291 | 621,868.29 | 20,791 | 55.75 | 346,253.15 | 55.68 | 346,888.9 | 55.78 | +635.75 | +305.78 | 26 | 0.07 |
| 08/05 | 160.5 | -10.5 | -6.14 | 40,628 | 656,597.24 | 19,891 | 48.96 | 321,512.75 | 48.97 | 322,280.75 | 49.08 | +768 | +386.1 | 24 | 0.06 |
| 08/02 | 171 | -4 | -2.29 | 28,717 | 498,655.06 | 13,634 | 47.48 | 237,208.7 | 47.57 | 236,983.9 | 47.52 | -224.8 | -164.88 | 21 | 0.07 |
| 08/01 | 175 | +4.5 | +2.64 | 22,949 | 398,747.35 | 7,573 | 33 | 130,985.85 | 32.85 | 131,135.45 | 32.89 | +149.6 | +197.54 | 7 | 0.03 |
| 07/31 | 170.5 | +3.5 | +2.1 | 15,365 | 259,400.91 | 5,764 | 37.51 | 96,986.85 | 37.39 | 97,239.25 | 37.49 | +252.4 | +437.89 | 4 | 0.03 |
| 07/30 | 167 | +5 | +3.09 | 18,685 | 308,749.36 | 7,680 | 41.1 | 126,660.25 | 41.02 | 126,930.8 | 41.11 | +270.55 | +352.28 | 15 | 0.08 |
| 07/29 | 162 | -3.5 | -2.11 | 19,096 | 311,307.68 | 6,193 | 32.43 | 101,074.2 | 32.47 | 101,261.65 | 32.53 | +187.45 | +302.68 | 9 | 0.05 |
| 07/26 | 165.5 | -1.5 | -0.9 | 16,438 | 269,423.33 | 6,107 | 37.15 | 99,871.55 | 37.07 | 100,241.75 | 37.21 | +370.2 | +606.19 | 7 | 0.04 |
| 07/23 | 167 | +5 | +3.09 | 22,072 | 366,329.12 | 9,417 | 42.66 | 155,860.7 | 42.55 | 156,495.65 | 42.72 | +634.95 | +674.26 | 13 | 0.06 |
| 07/22 | 162 | -5 | -2.99 | 36,843 | 594,119.31 | 15,431 | 41.88 | 248,844.95 | 41.88 | 249,284.85 | 41.96 | +439.9 | +285.08 | 38 | 0.1 |
| 07/19 | 167 | -6 | -3.47 | 26,944 | 453,823.03 | 7,256 | 26.93 | 122,411.75 | 26.97 | 122,435.5 | 26.98 | +23.75 | +32.73 | 7 | 0.03 |
| 07/18 | 173 | +1 | +0.58 | 21,480 | 370,835.99 | 9,813 | 45.68 | 169,397.95 | 45.68 | 169,489.05 | 45.7 | +91.1 | +92.84 | 5 | 0.02 |
| 07/17 | 172 | +0.5 | +0.29 | 57,706 | 977,325.89 | 15,386 | 26.66 | 260,172.4 | 26.62 | 261,934.8 | 26.8 | +1,762.4 | +1,145.46 | 19 | 0.03 |
| 07/16 | 171.5 | -2 | -1.15 | 16,493 | 284,862.4 | 4,781 | 28.99 | 82,659.9 | 29.02 | 82,885.55 | 29.1 | +225.65 | +471.97 | 3 | 0.02 |
| 07/15 | 173.5 | +0 | +0 | 19,827 | 341,945.4 | 7,210 | 36.36 | 124,063.75 | 36.28 | 124,480.2 | 36.4 | +416.45 | +577.6 | 8 | 0.04 |
| 07/12 | 173.5 | -2.5 | -1.42 | 23,281 | 402,310.22 | 6,236 | 26.79 | 107,797.5 | 26.79 | 107,945.05 | 26.83 | +147.55 | +236.61 | 12 | 0.05 |
| 07/11 | 176 | -1 | -0.56 | 15,316 | 270,897.71 | 4,457 | 29.1 | 78,847.25 | 29.11 | 78,871.05 | 29.11 | +23.8 | +53.4 | 8 | 0.05 |
| 07/10 | 177 | -1 | -0.56 | 19,239 | 342,444.99 | 7,530 | 39.14 | 134,104.3 | 39.16 | 134,258.25 | 39.21 | +153.95 | +204.45 | 5 | 0.03 |
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。
