2603
256.5
TWD-1.00 (-0.39%)
2025.05.21收盤
長榮－現股當沖
長榮最新現股當沖狀況
整理長榮最新(2025/05/21) 當沖狀況。整體成交張數為8,497張，佔整體市場成交張數的41.39%。當日現股當沖之總損益為+195萬元、每張平均損益則為+230元。
開盤價
256.5
收盤價
256.5
當日範圍
254 - 258.5
成交張數
20,530
開盤價(昨)
255
收盤價(昨)
257.5
昨日範圍
252 - 258
成交張數(昨)
24,834
成交金額
52.57億
成交金額(昨)
63.44億
52週範圍
160.5 - 260.5
發行股數
22億
市值
5553億
現股當沖－歷史逐日資訊
開盤價
256.5
收盤價
256.5
成交張數
20,530
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(%) | ||||||
| 2025/05/21 | 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 |
| 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 |
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。
