6548
41.1
TWD-0.45 (-1.08%)
2025.11.26收盤
長科*－現股當沖
長科*最新現股當沖狀況
整理長科*最新(2025/11/26) 當沖狀況。整體成交張數為1,658張，佔整體市場成交張數的35.48%。當日現股當沖之總損益為+21.39萬元、每張平均損益則為+129元。
開盤價
42.25
收盤價
41.1
當日範圍
40.75 - 42.3
成交張數
4,673
開盤價(昨)
45
收盤價(昨)
41.55
昨日範圍
41.55 - 45
成交張數(昨)
6,204
成交金額
1.93億
成交金額(昨)
2.66億
52週範圍
29.1 - 47.7
發行股數
10億
市值
391億
現股當沖－歷史逐日資訊
開盤價
42.25
收盤價
41.1
成交張數
4,673
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(%) | ||||||
| 2025/11/26 | 41.1 | -0.45 | -1.08 | 4,673 | 19,276.67 | 1,658 | 35.48 | 6,835.68 | 35.46 | 6,857.07 | 35.57 | +21.39 | +129.04 | 1 | 0.02 |
| 2025/11/25 | 41.55 | -2.35 | -5.35 | 6,204 | 26,584.15 | 1,924 | 31.01 | 8,301.91 | 31.23 | 8,322.91 | 31.31 | +21 | +109.17 | 16 | 0.26 |
| 2025/11/24 | 43.9 | +0.05 | +0.11 | 4,305 | 18,960.51 | 1,841 | 42.76 | 8,116.52 | 42.81 | 8,122.35 | 42.84 | +5.83 | +31.69 | 4 | 0.09 |
| 2025/11/21 | 43.85 | -2.6 | -5.6 | 6,807 | 30,073.96 | 2,097 | 30.81 | 9,264.75 | 30.81 | 9,302.82 | 30.93 | +38.06 | +181.52 | 3 | 0.04 |
| 2025/11/20 | 46.45 | +0.45 | +0.98 | 6,175 | 28,800.56 | 3,268 | 52.92 | 15,226.09 | 52.87 | 15,259.08 | 52.98 | +32.98 | +100.93 | 21 | 0.34 |
| 2025/11/19 | 46 | +0.35 | +0.77 | 7,118 | 32,845.35 | 3,190 | 44.82 | 14,690.76 | 44.73 | 14,729.86 | 44.85 | +39.1 | +122.57 | 16 | 0.22 |
| 2025/11/18 | 45.65 | -0.55 | -1.19 | 8,487 | 38,763.74 | 3,292 | 38.79 | 14,987.98 | 38.66 | 15,072.58 | 38.88 | +84.61 | +257.02 | 26 | 0.31 |
| 2025/11/17 | 46.2 | -0.05 | -0.11 | 9,266 | 43,376.11 | 5,027 | 54.25 | 23,514.46 | 54.21 | 23,582.9 | 54.37 | +68.45 | +136.16 | 21 | 0.23 |
| 2025/11/14 | 46.25 | -0.7 | -1.49 | 7,277 | 33,772.08 | 3,106 | 42.68 | 14,388.75 | 42.61 | 14,461.98 | 42.82 | +73.23 | +235.77 | 1 | 0.01 |
| 2025/11/13 | 46.95 | -0.75 | -1.57 | 16,850 | 80,933.9 | 8,090 | 48.01 | 38,830.78 | 47.98 | 39,017.54 | 48.21 | +186.76 | +230.86 | 22 | 0.13 |
| 2025/11/12 | 47.7 | +1.25 | +2.69 | 26,858 | 132,099.57 | 12,949 | 48.21 | 63,523.23 | 48.09 | 63,559.14 | 48.11 | +35.91 | +27.73 | 33 | 0.12 |
| 2025/11/11 | 46.45 | +3.4 | +7.9 | 25,340 | 116,562.01 | 11,846 | 46.75 | 54,208.79 | 46.51 | 54,643.55 | 46.88 | +434.76 | +367.01 | 52 | 0.21 |
| 2025/11/10 | 43.05 | +1.6 | +3.86 | 12,849 | 54,810.48 | 5,346 | 41.61 | 22,655.07 | 41.33 | 22,815.13 | 41.63 | +160.06 | +299.4 | 2 | 0.02 |
| 2025/11/07 | 41.45 | -0.15 | -0.36 | 12,477 | 51,738.65 | 5,270 | 42.24 | 21,767.52 | 42.07 | 21,908.19 | 42.34 | +140.67 | +266.93 | 15 | 0.12 |
| 2025/11/06 | 41.6 | +0.9 | +2.21 | 17,518 | 72,956.24 | 9,299 | 53.08 | 38,656.29 | 52.99 | 38,712.55 | 53.06 | +56.26 | +60.5 | 34 | 0.19 |
| 2025/11/05 | 40.7 | +0.65 | +1.62 | 5,373 | 21,620.61 | 1,565 | 29.13 | 6,265.3 | 28.98 | 6,304.48 | 29.16 | +39.19 | +250.42 | 11 | 0.2 |
| 2025/11/04 | 40.05 | -0.45 | -1.11 | 9,927 | 40,345.12 | 3,856 | 38.84 | 15,684.49 | 38.88 | 15,674.45 | 38.85 | -10.04 | -26.04 | 4 | 0.04 |
| 2025/11/03 | 40.5 | +0.2 | +0.5 | 12,814 | 51,782.34 | 5,773 | 45.05 | 23,314.36 | 45.02 | 23,359.08 | 45.11 | +44.72 | +77.46 | 9 | 0.07 |
| 2025/10/31 | 40.3 | +1.6 | +4.13 | 15,097 | 60,442.15 | 3,605 | 23.88 | 14,340.63 | 23.73 | 14,456.53 | 23.92 | +115.91 | +321.51 | 12 | 0.08 |
| 2025/10/30 | 38.7 | -0.3 | -0.77 | 5,144 | 20,032.4 | 1,745 | 33.92 | 6,798.74 | 33.94 | 6,795.81 | 33.92 | -2.94 | -16.82 | 0 | 0 |
| 2025/10/29 | 39 | +0.15 | +0.39 | 3,553 | 13,823.35 | 1,144 | 32.2 | 4,450.9 | 32.2 | 4,448.37 | 32.18 | -2.54 | -22.16 | 5 | 0.14 |
| 2025/10/28 | 38.85 | +0 | +0 | 4,959 | 19,285.58 | 1,964 | 39.6 | 7,621.14 | 39.52 | 7,640.27 | 39.62 | +19.14 | +97.43 | 5 | 0.1 |
| 2025/10/27 | 38.85 | +1.85 | +5 | 4,388 | 16,828.92 | 1,157 | 26.37 | 4,392.32 | 26.1 | 4,467.37 | 26.55 | +75.05 | +648.66 | 4 | 0.09 |
| 2025/10/23 | 37 | -0.9 | -2.37 | 1,920 | 7,138.46 | 234 | 12.19 | 871.26 | 12.21 | 871.03 | 12.2 | -0.23 | -9.83 | 1 | 0.05 |
| 2025/10/22 | 37.9 | +0.1 | +0.26 | 1,494 | 5,644.93 | 345 | 23.09 | 1,302.49 | 23.07 | 1,305.28 | 23.12 | +2.79 | +80.87 | 0 | 0 |
| 2025/10/21 | 37.8 | +0.55 | +1.48 | 2,153 | 8,137.28 | 466 | 21.64 | 1,755.93 | 21.58 | 1,762.11 | 21.65 | +6.17 | +132.4 | 0 | 0 |
| 2025/10/20 | 37.25 | -0.95 | -2.49 | 3,767 | 14,025.28 | 945 | 25.09 | 3,518.91 | 25.09 | 3,525.18 | 25.13 | +6.28 | +66.4 | 0 | 0 |
| 2025/10/17 | 38.2 | -1.1 | -2.8 | 4,141 | 16,025.54 | 1,453 | 35.09 | 5,643.22 | 35.21 | 5,626.03 | 35.11 | -17.18 | -118.24 | 4 | 0.1 |
| 2025/10/16 | 39.3 | +1.2 | +3.15 | 11,559 | 45,755.77 | 4,488 | 38.83 | 17,789.21 | 38.88 | 17,762.92 | 38.82 | -26.29 | -58.58 | 17 | 0.15 |
| 2025/10/15 | 38.1 | +1.9 | +5.25 | 4,565 | 17,147.92 | 1,493 | 32.71 | 5,584.12 | 32.56 | 5,612.99 | 32.73 | +28.88 | +193.4 | 14 | 0.31 |
| 2025/10/14 | 36.2 | -1.4 | -3.72 | 5,882 | 21,892.26 | 2,194 | 37.3 | 8,181.65 | 37.37 | 8,198.74 | 37.45 | +17.09 | +77.92 | 2 | 0.03 |
| 2025/10/13 | 37.6 | -2.3 | -5.76 | 5,784 | 21,586.97 | 1,779 | 30.76 | 6,634.28 | 30.73 | 6,662.58 | 30.86 | +28.3 | +159.05 | 8 | 0.14 |
| 2025/10/09 | 39.9 | +0.65 | +1.66 | 22,524 | 89,898.83 | 11,123 | 49.38 | 44,404.35 | 49.39 | 44,406.35 | 49.4 | +2 | +1.79 | 102 | 0.45 |
| 2025/10/08 | 39.25 | +2.45 | +6.66 | 24,319 | 95,855.65 | 11,902 | 48.94 | 46,713.16 | 48.73 | 46,963.62 | 48.99 | +250.46 | +210.44 | 25 | 0.1 |
| 2025/10/07 | 36.8 | +0.45 | +1.24 | 5,568 | 20,449.63 | 2,239 | 40.21 | 8,209.01 | 40.14 | 8,239.2 | 40.29 | +30.19 | +134.84 | 7 | 0.13 |
| 2025/10/03 | 36.35 | +2.55 | +7.54 | 6,331 | 22,583.87 | 2,811 | 44.4 | 9,974.02 | 44.16 | 10,025.43 | 44.39 | +51.41 | +182.89 | 3 | 0.05 |
| 2025/10/02 | 33.8 | -0.3 | -0.88 | 1,007 | 3,429.43 | 213 | 21.15 | 726.18 | 21.18 | 728.6 | 21.25 | +2.42 | +113.38 | 2 | 0.2 |
| 2025/10/01 | 34.1 | -0.3 | -0.87 | 1,872 | 6,461.34 | 431 | 23.02 | 1,479.72 | 22.9 | 1,490.81 | 23.07 | +11.09 | +257.31 | 0 | 0 |
| 2025/09/30 | 34.4 | -0.1 | -0.29 | 507 | 1,743.24 | 32 | 6.31 | 110.18 | 6.32 | 110.15 | 6.32 | -0.03 | -9.38 | 0 | 0 |
| 2025/09/26 | 34.5 | -0.4 | -1.15 | 821 | 2,815.93 | 183 | 22.29 | 625.92 | 22.23 | 630.02 | 22.37 | +4.09 | +223.77 | 0 | 0 |
| 2025/09/25 | 34.9 | -0.95 | -2.65 | 1,276 | 4,470.59 | 188 | 14.73 | 659.22 | 14.75 | 658.3 | 14.73 | -0.92 | -48.67 | 7 | 0.55 |
| 2025/09/24 | 35.85 | -0.05 | -0.14 | 1,077 | 3,845.91 | 237 | 22.01 | 844.55 | 21.96 | 847.35 | 22.03 | +2.79 | +117.93 | 8 | 0.74 |
| 2025/09/23 | 35.9 | +0.45 | +1.27 | 2,500 | 8,891.83 | 341 | 13.64 | 1,203.13 | 13.53 | 1,210.3 | 13.61 | +7.17 | +210.12 | 0 | 0 |
| 2025/09/22 | 35.45 | +0 | +0 | 1,246 | 4,419.02 | 167 | 13.4 | 593.05 | 13.42 | 592.16 | 13.4 | -0.89 | -53.29 | 0 | 0 |
| 2025/09/19 | 35.45 | +0.8 | +2.31 | 1,779 | 6,254.23 | 452 | 25.41 | 1,585.54 | 25.35 | 1,591.54 | 25.45 | +6 | +132.74 | 0 | 0 |
| 2025/09/18 | 34.65 | +0.3 | +0.87 | 726 | 2,516.99 | 172 | 23.69 | 597.02 | 23.72 | 596.04 | 23.68 | -0.97 | -56.69 | 0 | 0 |
| 2025/09/17 | 34.35 | +0 | +0 | 556 | 1,911.81 | 36 | 6.47 | 123.83 | 6.48 | 123.8 | 6.48 | -0.03 | -6.94 | 0 | 0 |
| 2025/09/16 | 34.35 | +0 | +0 | 513 | 1,760.77 | 24 | 4.68 | 82.34 | 4.68 | 82.45 | 4.68 | +0.11 | +45.83 | 0 | 0 |
| 2025/09/15 | 34.35 | +0 | +0 | 765 | 2,627.03 | 86 | 11.24 | 295.68 | 11.26 | 295.8 | 11.26 | +0.12 | +13.37 | 0 | 0 |
| 2025/09/12 | 34.35 | +0.1 | +0.29 | 627 | 2,157.07 | 33 | 5.26 | 113.42 | 5.26 | 113.23 | 5.25 | -0.19 | -57.58 | 0 | 0 |
| 2025/09/11 | 34.25 | -0.3 | -0.87 | 1,338 | 4,601.52 | 127 | 9.49 | 436.96 | 9.5 | 436.88 | 9.49 | -0.09 | -6.69 | 0 | 0 |
| 2025/09/10 | 34.55 | -0.1 | -0.29 | 1,062 | 3,657.93 | 182 | 17.14 | 625.79 | 17.11 | 627.48 | 17.15 | +1.68 | +92.31 | 0 | 0 |
| 2025/09/09 | 34.65 | +0.1 | +0.29 | 614 | 2,124.03 | 63 | 10.26 | 217.69 | 10.25 | 217.88 | 10.26 | +0.18 | +29.37 | 0 | 0 |
| 2025/09/08 | 34.55 | +0.3 | +0.88 | 829 | 2,862.82 | 69 | 8.32 | 237.97 | 8.31 | 238.62 | 8.34 | +0.65 | +94.2 | 0 | 0 |
| 2025/09/05 | 34.25 | +0.05 | +0.15 | 678 | 2,318.55 | 163 | 24.04 | 557.53 | 24.05 | 556.77 | 24.01 | -0.76 | -46.32 | 0 | 0 |
| 2025/09/04 | 34.2 | +0 | +0 | 1,332 | 4,586.37 | 310 | 23.27 | 1,070.05 | 23.33 | 1,066.04 | 23.24 | -4.01 | -129.52 | 0 | 0 |
| 2025/09/03 | 34.2 | +0.2 | +0.59 | 940 | 3,207.89 | 161 | 17.13 | 549.61 | 17.13 | 549.36 | 17.13 | -0.25 | -15.53 | 0 | 0 |
| 2025/09/02 | 34 | +0.1 | +0.29 | 1,239 | 4,224.41 | 164 | 13.24 | 558.45 | 13.22 | 557.88 | 13.21 | -0.56 | -34.45 | 0 | 0 |
| 2025/09/01 | 33.9 | +0.05 | +0.15 | 1,670 | 5,662.03 | 362 | 21.68 | 1,227.96 | 21.69 | 1,228.53 | 21.7 | +0.57 | +15.75 | 1 | 0.06 |
| 2025/08/29 | 33.85 | +0.85 | +2.58 | 1,404 | 4,720.26 | 440 | 31.34 | 1,471.34 | 31.17 | 1,487.01 | 31.5 | +15.67 | +356.14 | 0 | 0 |
| 2025/08/28 | 33 | +0.25 | +0.76 | 811 | 2,686.88 | 150 | 18.5 | 495.78 | 18.45 | 497.11 | 18.5 | +1.33 | +88.67 | 0 | 0 |
| 2025/08/27 | 32.75 | +0.15 | +0.46 | 689 | 2,248.68 | 108 | 15.67 | 351.53 | 15.63 | 351.93 | 15.65 | +0.4 | +36.57 | 0 | 0 |
| 2025/08/26 | 32.6 | +0.6 | +1.88 | 1,265 | 4,107.26 | 92 | 7.27 | 298.11 | 7.26 | 299.77 | 7.3 | +1.66 | +180.43 | 0 | 0 |
| 2025/08/25 | 32 | +0.3 | +0.95 | 789 | 2,521.1 | 159 | 20.15 | 508.24 | 20.16 | 508.36 | 20.16 | +0.12 | +7.55 | 1 | 0.13 |
| 2025/08/22 | 31.7 | -0.15 | -0.47 | 1,661 | 5,286.63 | 657 | 39.55 | 2,088.3 | 39.5 | 2,095.08 | 39.63 | +6.79 | +103.27 | 1 | 0.06 |
| 2025/08/21 | 31.85 | +1.7 | +5.64 | 2,158 | 6,802.18 | 469 | 21.73 | 1,473.02 | 21.66 | 1,484.09 | 21.82 | +11.06 | +235.93 | 0 | 0 |
| 2025/08/20 | 30.15 | -0.2 | -0.66 | 854 | 2,569.3 | 93 | 10.89 | 279.88 | 10.89 | 280 | 10.9 | +0.12 | +13.44 | 0 | 0 |
| 2025/08/19 | 30.35 | +0 | +0 | 584 | 1,772.19 | 48 | 8.22 | 145.56 | 8.21 | 145.73 | 8.22 | +0.17 | +36.46 | 0 | 0 |
| 2025/08/18 | 30.35 | -0.05 | -0.16 | 540 | 1,642.82 | 67 | 12.41 | 203.91 | 12.41 | 204.12 | 12.42 | +0.21 | +31.34 | 0 | 0 |
| 2025/08/15 | 30.4 | -0.05 | -0.16 | 578 | 1,758.2 | 73 | 12.63 | 222.03 | 12.63 | 222.25 | 12.64 | +0.22 | +30.14 | 0 | 0 |
| 2025/08/14 | 30.45 | -0.1 | -0.33 | 581 | 1,773.61 | 77 | 13.25 | 235.01 | 13.25 | 235.01 | 13.25 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 30.55 | +0 | +0 | 684 | 2,089.03 | 106 | 15.5 | 323.9 | 15.51 | 323.96 | 15.51 | +0.06 | +5.19 | 0 | 0 |
| 2025/08/12 | 30.55 | -0.2 | -0.65 | 777 | 2,370.4 | 62 | 7.98 | 189.39 | 7.99 | 189.21 | 7.98 | -0.18 | -29.84 | 0 | 0 |
| 2025/08/11 | 30.75 | -0.45 | -1.44 | 1,019 | 3,128.51 | 139 | 13.64 | 427.56 | 13.67 | 427.13 | 13.65 | -0.43 | -31.29 | 0 | 0 |
| 2025/08/08 | 31.2 | -0.5 | -1.58 | 718 | 2,257.55 | 102 | 14.21 | 320.83 | 14.21 | 321.38 | 14.24 | +0.55 | +53.92 | 0 | 0 |
| 2025/08/07 | 31.7 | +0.1 | +0.32 | 863 | 2,763.8 | 234 | 27.11 | 750.54 | 27.16 | 748.92 | 27.1 | -1.61 | -69.02 | 0 | 0 |
| 2025/08/06 | 31.6 | -0.2 | -0.63 | 635 | 2,017.27 | 113 | 17.8 | 358.44 | 17.77 | 358.75 | 17.78 | +0.32 | +27.88 | 0 | 0 |
| 2025/08/05 | 31.8 | +0.7 | +2.25 | 1,085 | 3,457.35 | 176 | 16.22 | 560.38 | 16.21 | 560.6 | 16.21 | +0.22 | +12.5 | 0 | 0 |
| 2025/08/04 | 31.1 | +0.25 | +0.81 | 598 | 1,847.51 | 71 | 11.87 | 218.25 | 11.81 | 219.63 | 11.89 | +1.39 | +195.07 | 0 | 0 |
| 2025/08/01 | 30.85 | +0.2 | +0.65 | 529 | 1,616.63 | 88 | 16.64 | 268.29 | 16.6 | 269.69 | 16.68 | +1.41 | +159.66 | 0 | 0 |
| 2025/07/31 | 30.65 | -1 | -3.16 | 1,134 | 3,482.55 | 127 | 11.2 | 391.69 | 11.25 | 391.61 | 11.24 | -0.07 | -5.91 | 0 | 0 |
| 2025/07/30 | 31.65 | +0.15 | +0.48 | 221 | 697.33 | 33 | 14.93 | 104.03 | 14.92 | 104.2 | 14.94 | +0.17 | +53.03 | 0 | 0 |
| 2025/07/29 | 31.5 | -0.6 | -1.87 | 418 | 1,325.24 | 76 | 18.18 | 240.91 | 18.18 | 241.13 | 18.2 | +0.23 | +29.61 | 0 | 0 |
| 2025/07/28 | 32.1 | +0.2 | +0.63 | 510 | 1,636.03 | 79 | 15.49 | 252.14 | 15.41 | 253.72 | 15.51 | +1.58 | +200 | 0 | 0 |
| 2025/07/25 | 31.9 | +0.25 | +0.79 | 944 | 3,020.24 | 176 | 18.64 | 561.42 | 18.59 | 563.71 | 18.66 | +2.29 | +129.83 | 0 | 0 |
| 2025/07/24 | 31.65 | -0.05 | -0.16 | 390 | 1,236.89 | 65 | 16.67 | 205.6 | 16.62 | 206.53 | 16.7 | +0.93 | +142.31 | 0 | 0 |
| 2025/07/23 | 31.7 | +0.85 | +2.76 | 608 | 1,923.85 | 73 | 12.01 | 229.55 | 11.93 | 231.01 | 12.01 | +1.46 | +200 | 0 | 0 |
| 2025/07/22 | 30.85 | -0.95 | -2.99 | 590 | 1,848.46 | 81 | 13.73 | 254.68 | 13.78 | 253.4 | 13.71 | -1.28 | -158.02 | 0 | 0 |
| 2025/07/21 | 31.8 | +0.1 | +0.32 | 310 | 984.74 | 68 | 21.94 | 215.71 | 21.91 | 216.25 | 21.96 | +0.55 | +80.15 | 0 | 0 |
| 2025/07/18 | 31.7 | -0.2 | -0.63 | 445 | 1,413.33 | 64 | 14.38 | 202.59 | 14.33 | 203.74 | 14.42 | +1.16 | +180.47 | 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。
