2603
212.5
TWD+15.50 (7.87%)
2026.05.20收盤
長榮－現股當沖
長榮最新現股當沖狀況
整理長榮最新(2026/04/24) 當沖狀況。整體成交張數為1,194張，佔整體市場成交張數的11.85%。當日現股當沖之總損益為+1.05萬元、每張平均損益則為+9元。
開盤價
210
收盤價
212.5
當日範圍
207 - 216.5
成交張數
48,099
開盤價(昨)
197.5
收盤價(昨)
197
昨日範圍
195.5 - 200
成交張數(昨)
16,655
成交金額
102.00億
成交金額(昨)
32.96億
52週範圍
177.5 - 260
發行股數
22億
市值
4601億
現股當沖－歷史逐日資訊
開盤價
210
收盤價
212.5
成交張數
48,099
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 | 201.5 | +0.5 | +0.25 | 10,072 | 202,298.68 | 1,194 | 11.85 | 24,023.55 | 11.88 | 24,024.6 | 11.88 | +1.05 | +8.79 | 0 | 0 |
| 2026/04/23 | 201 | -1 | -0.5 | 13,838 | 278,593.39 | 2,307 | 16.67 | 46,513.3 | 16.7 | 46,671.3 | 16.75 | +158 | +684.87 | 0 | 0 |
| 2026/04/22 | 202 | +0.5 | +0.25 | 8,059 | 162,721.1 | 929 | 11.53 | 18,761.65 | 11.53 | 18,768.45 | 11.53 | +6.8 | +73.2 | 0 | 0 |
| 2026/04/21 | 201.5 | +4.5 | +2.28 | 11,589 | 232,714.67 | 1,657 | 14.3 | 33,169.25 | 14.25 | 33,266.05 | 14.29 | +96.8 | +584.19 | 0 | 0 |
| 2026/04/20 | 197 | -1 | -0.51 | 14,107 | 277,994.43 | 2,463 | 17.46 | 48,595.5 | 17.48 | 48,602.1 | 17.48 | +6.6 | +26.8 | 2 | 0.01 |
| 2026/04/17 | 198 | -3.5 | -1.74 | 15,108 | 301,121.52 | 1,404 | 9.29 | 27,963.8 | 9.29 | 28,012.25 | 9.3 | +48.45 | +345.09 | 1 | 0.01 |
| 2026/04/16 | 201.5 | -1.5 | -0.74 | 13,533 | 272,974.94 | 1,694 | 12.52 | 34,184.85 | 12.52 | 34,303.55 | 12.57 | +118.7 | +700.71 | 2 | 0.01 |
| 2026/04/15 | 203 | +2 | +1 | 10,154 | 205,581.49 | 1,760 | 17.33 | 35,623.2 | 17.33 | 35,627.8 | 17.33 | +4.6 | +26.14 | 0 | 0 |
| 2026/04/14 | 201 | +1 | +0.5 | 7,674 | 154,336.76 | 917 | 11.95 | 18,451.05 | 11.96 | 18,448.2 | 11.95 | -2.85 | -31.08 | 0 | 0 |
| 2026/04/13 | 200 | -2.5 | -1.23 | 8,348 | 167,433.44 | 919 | 11.01 | 18,435.95 | 11.01 | 18,484.55 | 11.04 | +48.6 | +528.84 | 0 | 0 |
| 2026/04/10 | 202.5 | -0.5 | -0.25 | 8,320 | 168,791.43 | 1,885 | 22.66 | 38,191.95 | 22.63 | 38,260.25 | 22.67 | +68.3 | +362.33 | 0 | 0 |
| 2026/04/09 | 203 | +1 | +0.5 | 7,093 | 143,315.99 | 1,325 | 18.68 | 26,716.7 | 18.64 | 26,753.35 | 18.67 | +36.65 | +276.6 | 0 | 0 |
| 2026/04/08 | 202 | -1 | -0.49 | 13,541 | 272,324.11 | 2,999 | 22.15 | 60,294.25 | 22.14 | 60,448.8 | 22.2 | +154.55 | +515.34 | 0 | 0 |
| 2026/04/07 | 203 | +0.5 | +0.25 | 4,467 | 90,894.42 | 925 | 20.71 | 18,820.4 | 20.71 | 18,838.5 | 20.73 | +18.1 | +195.68 | 0 | 0 |
| 2026/04/02 | 202.5 | -2 | -0.98 | 6,011 | 121,805.65 | 1,494 | 24.85 | 30,274.85 | 24.86 | 30,313 | 24.89 | +38.15 | +255.35 | 2 | 0.03 |
| 2026/04/01 | 204.5 | +5 | +2.51 | 7,574 | 154,204.23 | 1,581 | 20.87 | 32,076.75 | 20.8 | 32,215.65 | 20.89 | +138.9 | +878.56 | 1 | 0.01 |
| 2026/03/31 | 199.5 | -4 | -1.97 | 11,066 | 222,038.57 | 2,610 | 23.59 | 52,564.85 | 23.67 | 52,655.5 | 23.71 | +90.65 | +347.32 | 4 | 0.04 |
| 2026/03/30 | 203.5 | +2.5 | +1.24 | 9,489 | 193,097.5 | 3,164 | 33.34 | 64,271.85 | 33.28 | 64,416 | 33.36 | +144.15 | +455.59 | 5 | 0.05 |
| 2026/03/27 | 201 | -2 | -0.99 | 9,565 | 192,789.18 | 1,745 | 18.24 | 35,326.05 | 18.32 | 35,181.7 | 18.25 | -144.35 | -827.22 | 7 | 0.07 |
| 2026/03/26 | 203 | -3 | -1.46 | 6,050 | 123,592.64 | 692 | 11.44 | 14,179 | 11.47 | 14,129.45 | 11.43 | -49.55 | -716.04 | 15 | 0.25 |
| 2026/03/25 | 206 | +3 | +1.48 | 8,812 | 180,225.89 | 1,377 | 15.63 | 28,142.8 | 15.62 | 28,246.25 | 15.67 | +103.45 | +751.27 | 0 | 0 |
| 2026/03/24 | 203 | -1 | -0.49 | 8,162 | 166,079.45 | 1,457 | 17.85 | 29,700.2 | 17.88 | 29,628.75 | 17.84 | -71.45 | -490.39 | 0 | 0 |
| 2026/03/23 | 204 | -10 | -4.67 | 19,045 | 390,546.34 | 2,855 | 14.99 | 58,606 | 15.01 | 58,434.35 | 14.96 | -171.65 | -601.23 | 0 | 0 |
| 2026/03/20 | 214 | -3.5 | -1.61 | 23,762 | 508,984.58 | 2,533 | 10.66 | 54,470.15 | 10.7 | 54,445.7 | 10.7 | -24.45 | -96.53 | 0 | 0 |
| 2026/03/19 | 217.5 | -0.5 | -0.23 | 13,999 | 306,955.58 | 3,829 | 27.35 | 84,042.75 | 27.38 | 83,929.8 | 27.34 | -112.95 | -294.99 | 3 | 0.02 |
| 2026/03/18 | 218 | +0 | +0 | 11,443 | 249,567.58 | 3,173 | 27.73 | 69,247.15 | 27.75 | 69,220.1 | 27.74 | -27.05 | -85.25 | 5 | 0.04 |
| 2026/03/17 | 218 | -0.5 | -0.23 | 15,234 | 329,386.37 | 3,699 | 24.28 | 79,960.3 | 24.28 | 80,164.7 | 24.34 | +204.4 | +552.58 | 5 | 0.03 |
| 2026/03/16 | 218.5 | +11 | +5.3 | 41,090 | 891,506.29 | 8,188 | 19.93 | 176,615.35 | 19.81 | 177,881.1 | 19.95 | +1,265.75 | +1,545.86 | 4 | 0.01 |
| 2026/03/13 | 207.5 | -4 | -1.89 | 13,965 | 291,485.9 | 3,527 | 25.26 | 73,767.1 | 25.31 | 73,726.1 | 25.29 | -41 | -116.25 | 3 | 0.02 |
| 2026/03/12 | 211.5 | +1.5 | +0.71 | 11,672 | 246,372.88 | 4,849 | 41.54 | 102,294.35 | 41.52 | 102,382.15 | 41.56 | +87.8 | +181.07 | 4 | 0.03 |
| 2026/03/11 | 210 | +4.5 | +2.19 | 18,393 | 385,231.4 | 3,600 | 19.57 | 74,985.25 | 19.46 | 75,253.6 | 19.53 | +268.35 | +745.42 | 2 | 0.01 |
| 2026/03/10 | 205.5 | -5 | -2.38 | 23,552 | 484,469.4 | 7,733 | 32.83 | 159,406.6 | 32.9 | 159,272.15 | 32.88 | -134.45 | -173.87 | 7 | 0.03 |
| 2026/03/09 | 210.5 | +0 | +0 | 48,732 | 1,030,380.48 | 26,275 | 53.92 | 554,975.65 | 53.86 | 555,477.4 | 53.91 | +501.75 | +190.96 | 25 | 0.05 |
| 2026/03/06 | 210.5 | +2.5 | +1.2 | 16,360 | 342,933.65 | 6,996 | 42.76 | 146,464.1 | 42.71 | 146,609.6 | 42.75 | +145.5 | +207.98 | 6 | 0.04 |
| 2026/03/05 | 208 | -1.5 | -0.72 | 40,304 | 847,247.08 | 20,986 | 52.07 | 443,784.5 | 52.38 | 441,278.2 | 52.08 | -2,506.3 | -1,194.27 | 29 | 0.07 |
| 2026/03/04 | 209.5 | -7 | -3.23 | 65,306 | 1,386,571.19 | 32,384 | 49.59 | 688,604.35 | 49.66 | 689,593.05 | 49.73 | +988.7 | +305.31 | 24 | 0.04 |
| 2026/03/03 | 216.5 | +6.5 | +3.1 | 57,452 | 1,247,133.27 | 25,923 | 45.12 | 562,235.05 | 45.08 | 563,185.05 | 45.16 | +950 | +366.47 | 62 | 0.11 |
| 2026/03/02 | 210 | +13 | +6.6 | 50,248 | 1,037,667.33 | 20,436 | 40.67 | 420,710.55 | 40.54 | 421,749.5 | 40.64 | +1,038.95 | +508.39 | 4 | 0.01 |
| 2026/02/26 | 197 | +5 | +2.6 | 25,374 | 497,362.83 | 5,377 | 21.19 | 105,061.85 | 21.12 | 105,514 | 21.21 | +452.15 | +840.9 | 0 | 0 |
| 2026/02/25 | 192 | +1.5 | +0.79 | 14,383 | 276,464.05 | 1,024 | 7.12 | 19,617.85 | 7.1 | 19,665.05 | 7.11 | +47.2 | +460.94 | 0 | 0 |
| 2026/02/24 | 190.5 | +2 | +1.06 | 9,706 | 184,983.23 | 1,661 | 17.11 | 31,637.45 | 17.1 | 31,671.65 | 17.12 | +34.2 | +205.9 | 1 | 0.01 |
| 2026/02/23 | 188.5 | +2.5 | +1.34 | 17,931 | 340,149.36 | 2,038 | 11.37 | 38,570.25 | 11.34 | 38,706.6 | 11.38 | +136.35 | +669.04 | 6 | 0.03 |
| 2026/02/11 | 186 | +0 | +0 | 5,806 | 108,309.24 | 804 | 13.85 | 14,993.05 | 13.84 | 15,013.9 | 13.86 | +20.85 | +259.33 | 0 | 0 |
| 2026/02/10 | 186 | -0.5 | -0.27 | 5,855 | 109,167.35 | 1,030 | 17.59 | 19,229.5 | 17.61 | 19,232.95 | 17.62 | +3.45 | +33.5 | 0 | 0 |
| 2026/02/09 | 186.5 | -1 | -0.53 | 4,715 | 88,204.38 | 828 | 17.56 | 15,477 | 17.55 | 15,512.1 | 17.59 | +35.1 | +423.91 | 0 | 0 |
| 2026/02/06 | 187.5 | +0.5 | +0.27 | 4,418 | 82,146.95 | 889 | 20.12 | 16,507.6 | 20.1 | 16,584.4 | 20.19 | +76.8 | +863.89 | 0 | 0 |
| 2026/02/05 | 187 | -1.5 | -0.8 | 4,646 | 87,229.93 | 830 | 17.86 | 15,575.9 | 17.86 | 15,596.9 | 17.88 | +21 | +253.01 | 0 | 0 |
| 2026/02/04 | 188.5 | +3.5 | +1.89 | 5,667 | 106,291.78 | 1,142 | 20.15 | 21,352.95 | 20.09 | 21,368.8 | 20.1 | +15.85 | +138.79 | 0 | 0 |
| 2026/02/03 | 185 | +1 | +0.54 | 7,821 | 145,469.39 | 1,548 | 19.79 | 28,794.95 | 19.79 | 28,849.8 | 19.83 | +54.85 | +354.33 | 1 | 0.01 |
| 2026/02/02 | 184 | -2 | -1.08 | 8,673 | 159,764.76 | 1,645 | 18.97 | 30,317.4 | 18.98 | 30,353.7 | 19 | +36.3 | +220.67 | 0 | 0 |
| 2026/01/30 | 186 | -4 | -2.11 | 11,697 | 218,879.96 | 1,849 | 15.81 | 34,694.3 | 15.85 | 34,742.8 | 15.87 | +48.5 | +262.3 | 3 | 0.03 |
| 2026/01/29 | 190 | -2 | -1.04 | 7,262 | 138,371.7 | 1,603 | 22.08 | 30,544.45 | 22.07 | 30,592.65 | 22.11 | +48.2 | +300.69 | 2 | 0.03 |
| 2026/01/28 | 192 | +5 | +2.67 | 12,409 | 236,851.01 | 1,673 | 13.48 | 31,833.4 | 13.44 | 31,952.85 | 13.49 | +119.45 | +713.99 | 0 | 0 |
| 2026/01/27 | 187 | -1.5 | -0.8 | 10,769 | 202,247 | 1,485 | 13.79 | 27,873.05 | 13.78 | 27,932.35 | 13.81 | +59.3 | +399.33 | 0 | 0 |
| 2026/01/26 | 188.5 | -1 | -0.53 | 9,270 | 174,017.78 | 2,608 | 28.13 | 48,995 | 28.16 | 49,004.15 | 28.16 | +9.15 | +35.08 | 12 | 0.13 |
| 2026/01/23 | 189.5 | -3 | -1.56 | 9,032 | 171,654.27 | 1,454 | 16.1 | 27,629.4 | 16.1 | 27,711.75 | 16.14 | +82.35 | +566.37 | 1 | 0.01 |
| 2026/01/22 | 192.5 | +1.5 | +0.79 | 8,662 | 166,970.18 | 1,730 | 19.97 | 33,304.55 | 19.95 | 33,361.35 | 19.98 | +56.8 | +328.32 | 1 | 0.01 |
| 2026/01/21 | 191 | +0 | +0 | 13,455 | 258,155.05 | 3,275 | 24.34 | 62,950.95 | 24.38 | 62,898.85 | 24.36 | -52.1 | -159.08 | 5 | 0.04 |
| 2026/01/20 | 191 | +3.5 | +1.87 | 10,782 | 206,283.3 | 2,114 | 19.61 | 40,338 | 19.55 | 40,458.3 | 19.61 | +120.3 | +569.06 | 1 | 0.01 |
| 2026/01/19 | 187.5 | -2.5 | -1.32 | 14,393 | 270,478.38 | 2,456 | 17.06 | 46,133.15 | 17.06 | 46,178 | 17.07 | +44.85 | +182.61 | 0 | 0 |
| 2026/01/16 | 190 | -5 | -2.56 | 23,271 | 444,551.78 | 5,252 | 22.57 | 100,361.45 | 22.58 | 100,486.5 | 22.6 | +125.05 | +238.1 | 2 | 0.01 |
| 2026/01/15 | 195 | +1 | +0.52 | 5,343 | 104,083.23 | 879 | 16.45 | 17,121.7 | 16.45 | 17,121.5 | 16.45 | -0.2 | -2.28 | 0 | 0 |
| 2026/01/14 | 194 | -1 | -0.51 | 7,473 | 145,487.45 | 1,342 | 17.96 | 26,095 | 17.94 | 26,148.4 | 17.97 | +53.4 | +397.91 | 0 | 0 |
| 2026/01/13 | 195 | -0.5 | -0.26 | 11,268 | 220,597.37 | 3,311 | 29.38 | 64,845.4 | 29.4 | 64,843.3 | 29.39 | -2.1 | -6.34 | 0 | 0 |
| 2026/01/12 | 195.5 | +2 | +1.03 | 7,399 | 144,289.86 | 1,236 | 16.71 | 24,088.2 | 16.69 | 24,108.3 | 16.71 | +20.1 | +162.62 | 0 | 0 |
| 2026/01/09 | 193.5 | +0 | +0 | 10,682 | 207,304.76 | 2,457 | 23 | 47,724.3 | 23.02 | 47,741.3 | 23.03 | +17 | +69.19 | 4 | 0.04 |
| 2026/01/08 | 193.5 | -2 | -1.02 | 9,689 | 188,468.05 | 2,046 | 21.12 | 39,833.15 | 21.14 | 39,865.75 | 21.15 | +32.6 | +159.34 | 0 | 0 |
| 2026/01/07 | 195.5 | +6 | +3.17 | 20,814 | 404,498.15 | 2,219 | 10.66 | 42,842.85 | 10.59 | 43,054.65 | 10.64 | +211.8 | +954.48 | 1 | 0 |
| 2026/01/06 | 189.5 | -0.5 | -0.26 | 6,635 | 126,257.82 | 1,205 | 18.16 | 22,948.5 | 18.18 | 22,935.8 | 18.17 | -12.7 | -105.39 | 0 | 0 |
| 2026/01/05 | 190 | -3 | -1.55 | 10,170 | 194,334.2 | 1,866 | 18.35 | 35,651.3 | 18.35 | 35,769.9 | 18.41 | +118.6 | +635.58 | 0 | 0 |
| 2026/01/02 | 193 | +3 | +1.58 | 15,229 | 294,270.06 | 4,214 | 27.67 | 81,375.55 | 27.65 | 81,459.55 | 27.68 | +84 | +199.34 | 1 | 0.01 |
| 2025/12/31 | 190 | -1 | -0.52 | 7,872 | 149,944.67 | 1,474 | 18.73 | 28,043.15 | 18.7 | 28,123.4 | 18.76 | +80.25 | +544.44 | 0 | 0 |
| 2025/12/30 | 191 | +0.5 | +0.26 | 6,747 | 128,428.71 | 958 | 14.2 | 18,206.15 | 14.18 | 18,254.8 | 14.21 | +48.65 | +507.83 | 0 | 0 |
| 2025/12/29 | 190.5 | -0.5 | -0.26 | 9,122 | 174,539.75 | 1,579 | 17.31 | 30,208.15 | 17.31 | 30,228.25 | 17.32 | +20.1 | +127.3 | 2 | 0.02 |
| 2025/12/26 | 191 | +2.5 | +1.33 | 14,516 | 276,798.6 | 2,527 | 17.41 | 48,048.35 | 17.36 | 48,216.5 | 17.42 | +168.15 | +665.41 | -- | -- |
| 2025/12/19 | 185.5 | +2.5 | +1.37 | 9,546 | 176,332.16 | 1,932 | 20.24 | 35,560.95 | 20.17 | 35,721.8 | 20.26 | +160.85 | +832.56 | -- | -- |
| 2025/12/18 | 183 | -1 | -0.54 | 5,221 | 95,240.68 | 1,554 | 29.77 | 28,348.2 | 29.76 | 28,400.95 | 29.82 | +52.75 | +339.45 | -- | -- |
| 2025/12/17 | 184 | +0.5 | +0.27 | 5,909 | 108,812.19 | 1,312 | 22.2 | 24,156.85 | 22.2 | 24,155.95 | 22.2 | -0.9 | -6.86 | -- | -- |
| 2025/12/16 | 183.5 | +0 | +0 | 7,478 | 137,449.08 | 2,282 | 30.52 | 41,919.45 | 30.5 | 41,961.2 | 30.53 | +41.75 | +182.95 | -- | -- |
| 2025/12/15 | 183.5 | +0.5 | +0.27 | 7,979 | 146,585.12 | 2,311 | 28.96 | 42,421.05 | 28.94 | 42,457.45 | 28.96 | +36.4 | +157.51 | -- | -- |
| 2025/11/26 | 182 | +1.5 | +0.83 | 8,916 | 165,369.94 | 2,987 | 32.98 | 54,541.7 | 32.98 | 54,597.3 | 33.02 | +55.6 | +186.14 | -- | -- |
| 2025/11/25 | 180.5 | +1.5 | +0.84 | 5,954 | 107,788.36 | 1,459 | 24.5 | 26,355.9 | 24.45 | 26,418.55 | 24.51 | +62.65 | +429.4 | -- | -- |
| 2025/11/24 | 179 | -1 | -0.56 | 9,269 | 166,156.38 | 1,919 | 20.7 | 34,400.35 | 20.7 | 34,449.75 | 20.73 | +49.4 | +257.43 | -- | -- |
| 2025/11/21 | 180 | -2.5 | -1.37 | 7,898 | 142,505.57 | 1,994 | 25.25 | 36,084.05 | 25.32 | 36,072.65 | 25.31 | -11.4 | -57.17 | -- | -- |
| 2025/11/20 | 182.5 | +3 | +1.67 | 7,388 | 135,031.93 | 2,614 | 35.38 | 47,725.9 | 35.34 | 47,786.25 | 35.39 | +60.35 | +230.87 | -- | -- |
| 2025/11/19 | 179.5 | +0 | +0 | 8,047 | 145,274.88 | 2,602 | 32.34 | 47,044.55 | 32.38 | 47,114.15 | 32.43 | +69.6 | +267.49 | -- | -- |
| 2025/11/18 | 179.5 | -2 | -1.1 | 12,462 | 225,167.96 | 2,421 | 19.43 | 43,814.4 | 19.46 | 43,835.3 | 19.47 | +20.9 | +86.33 | -- | -- |
| 2025/11/17 | 181.5 | -4 | -2.16 | 9,648 | 176,204.34 | 1,652 | 17.12 | 30,201.65 | 17.14 | 30,221 | 17.15 | +19.35 | +117.13 | -- | -- |
| 2025/11/14 | 185.5 | -2 | -1.07 | 15,338 | 288,199.14 | 6,130 | 39.97 | 115,398.75 | 40.04 | 115,305.8 | 40.01 | -92.95 | -151.63 | -- | -- |
| 2025/11/13 | 187.5 | +1.5 | +0.81 | 12,967 | 243,581.53 | 4,464 | 34.43 | 83,873.25 | 34.43 | 83,897.45 | 34.44 | +24.2 | +54.21 | -- | -- |
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。
