1717
42.15
TWD-3.55 (-7.77%)
2025.09.11收盤
長興－現股當沖
長興最新現股當沖狀況
整理長興最新(2025/09/11) 當沖狀況。整體成交張數為15,505張，佔整體市場成交張數的35.52%。當日現股當沖之總損益為+245萬元、每張平均損益則為+158元。
開盤價
45.7
收盤價
42.15
當日範圍
41.9 - 45.8
成交張數
43,646
開盤價(昨)
46.8
收盤價(昨)
45.7
昨日範圍
45.4 - 47.7
成交張數(昨)
80,589
成交金額
19.01億
成交金額(昨)
37.59億
52週範圍
23.8 - 46
發行股數
12億
市值
497億
現股當沖－歷史逐日資訊
開盤價
45.7
收盤價
42.15
成交張數
43,646
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(%) | ||||||
| 2025/09/11 | 42.15 | -3.55 | -7.77 | 43,646 | 190,120.59 | 15,505 | 35.52 | 67,328.93 | 35.41 | 67,573.6 | 35.54 | +244.67 | +157.8 | 46 | 0.11 |
| 2025/09/10 | 45.7 | +0.05 | +0.11 | 80,589 | 375,911.06 | 45,088 | 55.95 | 210,407.16 | 55.97 | 210,361.31 | 55.96 | -45.85 | -10.17 | 112 | 0.14 |
| 2025/09/09 | 45.65 | +0.85 | +1.9 | 37,643 | 167,958.45 | 17,570 | 46.67 | 78,191.91 | 46.55 | 78,591.95 | 46.79 | +400.04 | +227.68 | 51 | 0.14 |
| 2025/09/08 | 44.8 | +1.15 | +2.63 | 68,909 | 312,285.8 | 37,567 | 54.52 | 169,977.52 | 54.43 | 170,760.39 | 54.68 | +782.87 | +208.39 | 126 | 0.18 |
| 2025/09/05 | 43.65 | +2.8 | +6.85 | 28,177 | 120,473.94 | 12,410 | 44.04 | 52,709.24 | 43.75 | 53,152.31 | 44.12 | +443.06 | +357.02 | 55 | 0.2 |
| 2025/09/04 | 40.85 | -3.35 | -7.58 | 32,727 | 135,670.61 | 12,154 | 37.14 | 50,246.46 | 37.04 | 50,362.36 | 37.12 | +115.91 | +95.36 | 30 | 0.09 |
| 2025/09/03 | 44.2 | -1.8 | -3.91 | 28,593 | 126,857.46 | 10,601 | 37.07 | 47,010.64 | 37.06 | 47,196.14 | 37.2 | +185.5 | +174.98 | 25 | 0.09 |
| 2025/08/19 | 42.3 | -0.1 | -0.24 | 105,713 | 457,563.21 | 52,859 | 50 | 228,533.67 | 49.95 | 228,505.51 | 49.94 | -28.16 | -5.33 | 239 | 0.23 |
| 2025/08/18 | 42.4 | +3.85 | +9.99 | 111,796 | 463,471.05 | 61,829 | 55.31 | 256,439.02 | 55.33 | 256,446.3 | 55.33 | +7.28 | +1.18 | 140 | 0.13 |
| 2025/08/15 | 38.55 | +3.5 | +9.99 | 108,915 | 400,925.61 | 64,771 | 59.47 | 237,242.31 | 59.17 | 238,236.55 | 59.42 | +994.25 | +153.5 | 153 | 0.14 |
| 2025/08/14 | 35.05 | +3.15 | +9.87 | 62,596 | 218,075.5 | 26,320 | 42.05 | 91,788.52 | 42.09 | 91,723.82 | 42.06 | -64.7 | -24.58 | 21 | 0.03 |
| 2025/08/13 | 31.9 | +2.9 | +10 | 11,604 | 37,016.7 | 723 | 6.23 | 2,306.37 | 6.23 | 2,306.37 | 6.23 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 29 | -0.65 | -2.19 | 2,903 | 8,510.83 | 853 | 29.38 | 2,506.2 | 29.45 | 2,504.34 | 29.43 | -1.86 | -21.86 | 1 | 0.03 |
| 2025/08/11 | 29.65 | +1.45 | +5.14 | 9,036 | 26,515.63 | 1,222 | 13.52 | 3,556.58 | 13.41 | 3,599.53 | 13.58 | +42.95 | +351.43 | 10 | 0.11 |
| 2025/08/08 | 28.2 | +0.15 | +0.53 | 2,291 | 6,499.6 | 561 | 24.48 | 1,588.43 | 24.44 | 1,587.67 | 24.43 | -0.76 | -13.55 | 0 | 0 |
| 2025/08/07 | 28.05 | -0.2 | -0.71 | 1,417 | 4,002.76 | 283 | 19.97 | 798.45 | 19.95 | 798.37 | 19.95 | -0.07 | -2.65 | 0 | 0 |
| 2025/08/06 | 28.25 | +0 | +0 | 1,710 | 4,841.66 | 374 | 21.87 | 1,058.27 | 21.86 | 1,058.82 | 21.87 | +0.55 | +14.71 | 1 | 0.06 |
| 2025/08/05 | 28.25 | +0.55 | +1.99 | 4,424 | 12,384.85 | 990 | 22.38 | 2,761.01 | 22.29 | 2,764.41 | 22.32 | +3.41 | +34.44 | 0 | 0 |
| 2025/08/04 | 27.7 | +0.1 | +0.36 | 1,689 | 4,622.57 | 535 | 31.67 | 1,453.48 | 31.44 | 1,468.05 | 31.76 | +14.56 | +272.15 | 0 | 0 |
| 2025/08/01 | 27.6 | -0.2 | -0.72 | 1,780 | 4,909.52 | 323 | 18.15 | 890.37 | 18.14 | 891.27 | 18.15 | +0.91 | +28.17 | 2 | 0.11 |
| 2025/07/31 | 27.8 | +0.1 | +0.36 | 3,927 | 10,846.74 | 1,012 | 25.77 | 2,773.41 | 25.57 | 2,796.24 | 25.78 | +22.83 | +225.59 | 0 | 0 |
| 2025/07/30 | 27.7 | +0.35 | +1.28 | 2,481 | 6,854.91 | 786 | 31.69 | 2,169 | 31.64 | 2,170.47 | 31.66 | +1.47 | +18.64 | 0 | 0 |
| 2025/07/29 | 27.35 | -0.1 | -0.36 | 1,974 | 5,417.9 | 629 | 31.87 | 1,726.92 | 31.87 | 1,728.63 | 31.91 | +1.72 | +27.27 | 0 | 0 |
| 2025/07/28 | 27.45 | +0.7 | +2.62 | 3,166 | 8,675.46 | 610 | 19.26 | 1,661.39 | 19.15 | 1,668.03 | 19.23 | +6.63 | +108.77 | 0 | 0 |
| 2025/07/25 | 26.75 | -0.2 | -0.74 | 2,111 | 5,679.53 | 527 | 24.96 | 1,414.69 | 24.91 | 1,419.09 | 24.99 | +4.39 | +83.4 | 0 | 0 |
| 2025/07/24 | 26.95 | +0.2 | +0.75 | 3,136 | 8,464.07 | 770 | 24.55 | 2,071.69 | 24.48 | 2,083.97 | 24.62 | +12.28 | +159.42 | 1 | 0.03 |
| 2025/07/23 | 26.75 | +0.9 | +3.48 | 3,852 | 10,272.08 | 700 | 18.17 | 1,852.74 | 18.04 | 1,870.67 | 18.21 | +17.93 | +256.14 | 0 | 0 |
| 2025/07/22 | 25.85 | +0.05 | +0.19 | 2,862 | 7,422.44 | 440 | 15.38 | 1,137.06 | 15.32 | 1,141.36 | 15.38 | +4.3 | +97.73 | 0 | 0 |
| 2025/07/21 | 25.8 | +0.15 | +0.58 | 2,120 | 5,495.16 | 578 | 27.27 | 1,496.12 | 27.23 | 1,496.94 | 27.24 | +0.81 | +14.1 | 0 | 0 |
| 2025/07/18 | 25.65 | +0.45 | +1.79 | 2,448 | 6,265.03 | 351 | 14.34 | 895.18 | 14.29 | 898.25 | 14.34 | +3.07 | +87.46 | 5 | 0.2 |
| 2025/07/17 | 25.2 | +0.65 | +2.65 | 2,123 | 5,314.42 | 254 | 11.96 | 631.75 | 11.89 | 635.91 | 11.97 | +4.16 | +163.78 | 0 | 0 |
| 2025/07/16 | 24.55 | +0.25 | +1.03 | 2,279 | 5,612.32 | 358 | 15.71 | 878.12 | 15.65 | 880.72 | 15.69 | +2.6 | +72.77 | 0 | 0 |
| 2025/07/15 | 24.3 | +0.05 | +0.21 | 446 | 1,079.63 | 97 | 21.77 | 235.09 | 21.77 | 234.82 | 21.75 | -0.27 | -27.32 | 0 | 0 |
| 2025/07/14 | 24.25 | +0.1 | +0.41 | 600 | 1,453.94 | 161 | 26.82 | 389.81 | 26.81 | 390.11 | 26.83 | +0.29 | +18.32 | 0 | 0 |
| 2025/07/11 | 24.15 | +0.2 | +0.84 | 1,424 | 3,382.49 | 268 | 18.82 | 643.07 | 19.01 | 645.43 | 19.08 | +2.37 | +88.43 | 0 | 0 |
| 2025/07/10 | 23.95 | +0.05 | +0.21 | 582 | 1,393.1 | 84 | 14.43 | 200.92 | 14.42 | 201.12 | 14.44 | +0.2 | +24.4 | 0 | 0 |
| 2025/07/09 | 23.9 | -0.1 | -0.42 | 1,240 | 2,970.35 | 103 | 8.31 | 246.66 | 8.3 | 247.53 | 8.33 | +0.87 | +84.47 | 0 | 0 |
| 2025/07/08 | 24 | -0.3 | -1.23 | 1,431 | 3,442.38 | 188 | 13.13 | 453.01 | 13.16 | 452.99 | 13.16 | -0.02 | -1.06 | 1 | 0.07 |
| 2025/07/07 | 24.3 | -0.15 | -0.61 | 707 | 1,720.13 | 144 | 20.38 | 350.43 | 20.37 | 350.67 | 20.39 | +0.24 | +16.67 | 0 | 0 |
| 2025/07/04 | 24.45 | +0.1 | +0.41 | 4,915 | 12,083.23 | 2,159 | 43.92 | 5,311.25 | 43.96 | 5,310.88 | 43.95 | -0.38 | -1.74 | 1 | 0.02 |
| 2025/07/03 | 24.35 | +0.2 | +0.83 | 1,218 | 2,966.73 | 146 | 11.99 | 354.99 | 11.97 | 355.32 | 11.98 | +0.34 | +22.95 | 0 | 0 |
| 2025/07/02 | 24.15 | -0.2 | -0.82 | 1,148 | 2,771.14 | 201 | 17.51 | 484.93 | 17.5 | 486.31 | 17.55 | +1.38 | +68.66 | 0 | 0 |
| 2025/07/01 | 24.35 | +0.35 | +1.46 | 1,224 | 2,997.73 | 236 | 19.28 | 575.68 | 19.2 | 579.45 | 19.33 | +3.77 | +159.75 | 0 | 0 |
| 2025/06/30 | 24 | -0.5 | -2.04 | 1,768 | 4,262.57 | 217 | 12.28 | 523.16 | 12.27 | 524.63 | 12.31 | +1.48 | +67.97 | 0 | 0 |
| 2025/06/27 | 24.5 | +0.25 | +1.03 | 1,442 | 3,527.43 | 228 | 15.82 | 556.77 | 15.78 | 557.7 | 15.81 | +0.93 | +40.79 | 0 | 0 |
| 2025/06/26 | 24.25 | +0.05 | +0.21 | 1,764 | 4,307.2 | 307 | 17.4 | 747.44 | 17.35 | 749.36 | 17.4 | +1.92 | +62.54 | 0 | 0 |
| 2025/06/25 | 24.2 | -0.2 | -0.82 | 1,274 | 3,103.23 | 48 | 3.77 | 146.59 | 4.72 | 148.24 | 4.78 | +1.64 | +341.67 | 0 | 0 |
| 2025/06/24 | 24.4 | +0.4 | +1.67 | 1,371 | 3,349.67 | 389 | 28.37 | 949.6 | 28.35 | 950.92 | 28.39 | +1.32 | +34.06 | 0 | 0 |
| 2025/06/23 | 24 | -0.3 | -1.23 | 1,775 | 4,257.95 | 568 | 32.01 | 1,362.27 | 31.99 | 1,360.96 | 31.96 | -1.3 | -22.98 | 0 | 0 |
| 2025/06/20 | 24.3 | -0.7 | -2.8 | 8,073 | 19,719.76 | 520 | 6.44 | 1,269.12 | 6.44 | 1,289.13 | 6.54 | +20 | +384.71 | 1 | 0.01 |
| 2025/06/19 | 25 | -0.4 | -1.57 | 1,494 | 3,761.43 | 102 | 6.83 | 256.45 | 6.82 | 258.14 | 6.86 | +1.69 | +165.69 | 0 | 0 |
| 2025/06/18 | 25.4 | +0.05 | +0.2 | 863 | 2,194.64 | 154 | 17.85 | 391.57 | 17.84 | 391.57 | 17.84 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 25.35 | -0.4 | -1.55 | 1,778 | 4,522.24 | 250 | 14.06 | 635.84 | 14.06 | 636.41 | 14.07 | +0.57 | +23 | 0 | 0 |
| 2025/06/16 | 25.75 | +0.35 | +1.38 | 1,173 | 3,008.45 | 242 | 20.63 | 621.15 | 20.65 | 618.13 | 20.55 | -3.02 | -124.79 | 0 | 0 |
| 2025/06/13 | 25.4 | -0.1 | -0.39 | 1,611 | 4,091.27 | 404 | 25.07 | 1,022.24 | 24.99 | 1,028.51 | 25.14 | +6.26 | +155.07 | 0 | 0 |
| 2025/06/12 | 25.5 | -0.05 | -0.2 | 1,072 | 2,741.42 | 188 | 17.54 | 480.33 | 17.52 | 480.77 | 17.54 | +0.43 | +23.14 | 0 | 0 |
| 2025/06/11 | 25.55 | +0 | +0 | 1,026 | 2,623.08 | 276 | 26.9 | 705.91 | 26.91 | 707.29 | 26.96 | +1.38 | +50 | 0 | 0 |
| 2025/06/10 | 25.55 | +0.05 | +0.2 | 1,179 | 3,025.52 | 284 | 24.09 | 727.71 | 24.05 | 729.25 | 24.1 | +1.55 | +54.58 | 0 | 0 |
| 2025/06/09 | 25.5 | +0 | +0 | 929 | 2,369.83 | 114 | 12.27 | 291.13 | 12.29 | 291.61 | 12.3 | +0.47 | +41.23 | 0 | 0 |
| 2025/06/06 | 25.5 | -0.1 | -0.39 | 1,166 | 2,970.35 | 144 | 12.35 | 367.19 | 12.36 | 367.06 | 12.36 | -0.13 | -9.03 | 0 | 0 |
| 2025/06/05 | 25.6 | -0.1 | -0.39 | 1,456 | 3,724.74 | 194 | 13.32 | 495.86 | 13.31 | 497.33 | 13.35 | +1.48 | +76.29 | 0 | 0 |
| 2025/06/04 | 25.7 | +0.25 | +0.98 | 1,240 | 3,166.58 | 201 | 16.21 | 511.77 | 16.16 | 513.88 | 16.23 | +2.1 | +104.73 | 0 | 0 |
| 2025/06/03 | 25.45 | +0.1 | +0.39 | 1,480 | 3,754.65 | 267 | 18.03 | 678.15 | 18.06 | 679.19 | 18.09 | +1.03 | +38.76 | 0 | 0 |
| 2025/06/02 | 25.35 | -0.6 | -2.31 | 2,183 | 5,549.48 | 358 | 16.4 | 910.97 | 16.42 | 912.64 | 16.45 | +1.68 | +46.93 | 0 | 0 |
| 2025/05/29 | 25.95 | +0.05 | +0.19 | 2,941 | 7,612.87 | 732 | 24.89 | 1,897.66 | 24.93 | 1,894.78 | 24.89 | -2.88 | -39.34 | 0 | 0 |
| 2025/05/28 | 25.9 | -1 | -3.72 | 7,309 | 19,142.56 | 1,756 | 24.02 | 4,618.9 | 24.13 | 4,607.15 | 24.07 | -11.75 | -66.91 | 2 | 0.03 |
| 2025/05/27 | 26.9 | +0.25 | +0.94 | 19,451 | 54,848.72 | 9,921 | 51.01 | 28,019.76 | 51.09 | 27,942.42 | 50.94 | -77.34 | -77.96 | 135 | 0.69 |
| 2025/05/26 | 26.65 | +0.7 | +2.7 | 1,385 | 3,641.77 | 210 | 15.16 | 550.42 | 15.11 | 555.14 | 15.24 | +4.72 | +224.76 | 0 | 0 |
| 2025/05/23 | 25.95 | -0.25 | -0.95 | 686 | 1,779.63 | 115 | 16.77 | 298.08 | 16.75 | 298.94 | 16.8 | +0.86 | +74.78 | 0 | 0 |
| 2025/05/22 | 26.2 | -0.15 | -0.57 | 1,053 | 2,742.99 | 132 | 12.53 | 343.27 | 12.51 | 344.81 | 12.57 | +1.53 | +115.91 | 0 | 0 |
| 2025/05/21 | 26.35 | +0.15 | +0.57 | 951 | 2,484.85 | 191 | 20.09 | 499.15 | 20.09 | 500.35 | 20.14 | +1.19 | +62.3 | 0 | 0 |
| 2025/05/20 | 26.2 | +0.2 | +0.77 | 562 | 1,465.18 | 204 | 36.32 | 531.85 | 36.3 | 532.91 | 36.37 | +1.06 | +51.96 | 0 | 0 |
| 2025/05/19 | 26 | -0.4 | -1.52 | 1,117 | 2,923.99 | 318 | 28.48 | 834.89 | 28.55 | 834.22 | 28.53 | -0.68 | -21.23 | 0 | 0 |
| 2025/05/16 | 26.4 | +0.3 | +1.15 | 1,089 | 2,860.86 | 239 | 21.94 | 626.5 | 21.9 | 629.98 | 22.02 | +3.47 | +145.19 | 0 | 0 |
| 2025/05/15 | 26.1 | -0.5 | -1.88 | 1,401 | 3,674.7 | 129 | 9.21 | 338.31 | 9.21 | 339.62 | 9.24 | +1.3 | +101.16 | 0 | 0 |
| 2025/05/14 | 26.6 | -0.15 | -0.56 | 760 | 2,031.22 | 126 | 16.58 | 336.79 | 16.58 | 337.14 | 16.6 | +0.35 | +28.17 | 0 | 0 |
| 2025/05/13 | 26.75 | +0.1 | +0.38 | 1,065 | 2,846.18 | 193 | 18.13 | 515.91 | 18.13 | 517.84 | 18.19 | +1.92 | +99.48 | 0 | 0 |
| 2025/05/12 | 26.65 | +0.15 | +0.57 | 1,412 | 3,797 | 262 | 18.55 | 704.37 | 18.55 | 706.91 | 18.62 | +2.54 | +96.95 | 0 | 0 |
| 2025/05/09 | 26.5 | +0.35 | +1.34 | 1,146 | 3,012.86 | 358 | 31.24 | 938.41 | 31.15 | 944.84 | 31.36 | +6.42 | +179.33 | 0 | 0 |
| 2025/05/08 | 26.15 | -0.25 | -0.95 | 808 | 2,124.93 | 154 | 19.06 | 404.71 | 19.05 | 406.74 | 19.14 | +2.02 | +131.49 | 0 | 0 |
| 2025/05/07 | 26.4 | +0.05 | +0.19 | 777 | 2,055.69 | 149 | 19.16 | 393.85 | 19.16 | 394.08 | 19.17 | +0.24 | +16.11 | -- | -- |
| 2025/05/06 | 26.35 | +0.05 | +0.19 | 964 | 2,543.95 | 267 | 27.7 | 705.68 | 27.74 | 704.7 | 27.7 | -0.99 | -37.08 | -- | -- |
| 2025/05/05 | 26.3 | +0.3 | +1.15 | 1,777 | 4,672.72 | 298 | 16.77 | 782.16 | 16.74 | 783.28 | 16.76 | +1.12 | +37.58 | -- | -- |
| 2025/05/02 | 26 | +0.5 | +1.96 | 885 | 2,287.62 | 93 | 10.51 | 239.41 | 10.47 | 240.85 | 10.53 | +1.45 | +155.38 | -- | -- |
| 2025/04/30 | 25.5 | -0.25 | -0.97 | 1,165 | 2,981.14 | 157 | 13.48 | 402.12 | 13.49 | 403.08 | 13.52 | +0.95 | +60.83 | -- | -- |
| 2025/04/29 | 25.75 | +0.3 | +1.18 | 1,264 | 3,261.51 | 131 | 10.36 | 337.08 | 10.34 | 338.23 | 10.37 | +1.15 | +87.79 | -- | -- |
| 2025/04/28 | 25.45 | -0.05 | -0.2 | 549 | 1,397.86 | 88 | 16.04 | 224.26 | 16.04 | 224.28 | 16.04 | +0.01 | +1.14 | -- | -- |
| 2025/04/25 | 25.5 | +0.05 | +0.2 | 733 | 1,871.74 | 93 | 12.69 | 237.83 | 12.71 | 237.32 | 12.68 | -0.51 | -54.3 | -- | -- |
| 2025/04/24 | 25.45 | -1.15 | +0.2 | 1,326 | 3,365.91 | 116 | 8.75 | 294.44 | 8.75 | 294.69 | 8.75 | +0.24 | +21.12 | -- | -- |
| 2025/04/23 | 26.6 | +0.75 | +2.9 | 1,613 | 4,257.88 | 219 | 13.57 | 576.88 | 13.55 | 579.4 | 13.61 | +2.52 | +115.07 | -- | -- |
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。
