6841
68.9
TWD-0.30 (-0.43%)
2025.05.28收盤
長佳智能－現股當沖
長佳智能最新現股當沖狀況
整理長佳智能最新(2025/05/27) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的15.85%。當日現股當沖之總損益為+5,200元、每張平均損益則為+200元。
開盤價
70.1
收盤價
68.9
當日範圍
68.8 - 70.3
成交張數
169
開盤價(昨)
70.3
收盤價(昨)
69.2
昨日範圍
68.8 - 70.3
成交張數(昨)
164
成交金額
1175.33萬
成交金額(昨)
1139.59萬
52週範圍
56.8 - 120
發行股數
9724萬
市值
67億
現股當沖－歷史逐日資訊
開盤價
70.1
收盤價
68.9
成交張數
169
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(%) | ||||||
| 2025/05/29 | 68.7 | -0.2 | -0.29 | 181 | 1,242.78 | 43 | 23.76 | 295.42 | 23.77 | 295.93 | 23.81 | +0.51 | +118.6 | 0 | 0 |
| 2025/05/28 | 68.9 | -0.3 | -0.43 | 169 | 1,175.33 | 38 | 22.49 | 265.27 | 22.57 | 263.93 | 22.46 | -1.34 | -352.63 | 0 | 0 |
| 2025/05/27 | 69.2 | -0.1 | -0.14 | 164 | 1,139.59 | 26 | 15.85 | 180.66 | 15.85 | 181.18 | 15.9 | +0.52 | +200 | 1 | 0.61 |
| 2025/05/26 | 69.3 | -1 | -1.42 | 235 | 1,636.29 | 44 | 18.72 | 306.19 | 18.71 | 306.98 | 18.76 | +0.79 | +179.55 | 0 | 0 |
| 2025/05/23 | 70.3 | -0.8 | -1.13 | 265 | 1,882.79 | 53 | 20 | 377.96 | 20.07 | 376.11 | 19.98 | -1.85 | -349.06 | 0 | 0 |
| 2025/05/22 | 71.1 | -2.3 | -3.13 | 449 | 3,209.85 | 59 | 13.14 | 421.89 | 13.14 | 421.41 | 13.13 | -0.48 | -81.36 | 0 | 0 |
| 2025/05/21 | 73.4 | -1.7 | -0.92 | 182 | 1,344.26 | 31 | 17.03 | 229.21 | 17.05 | 229.02 | 17.04 | -0.19 | -61.29 | 0 | 0 |
| 2025/05/20 | 75.1 | -0.7 | -0.92 | 294 | 2,216.59 | 42 | 14.29 | 317.92 | 14.34 | 317.31 | 14.32 | -0.61 | -145.24 | 0 | 0 |
| 2025/05/19 | 75.8 | -0.9 | -1.17 | 272 | 2,078.14 | 56 | 20.59 | 429.83 | 20.68 | 427.04 | 20.55 | -2.79 | -498.21 | 0 | 0 |
| 2025/05/16 | 76.7 | +0 | +0 | 285 | 2,183.69 | 58 | 20.35 | 444.84 | 20.37 | 444.17 | 20.34 | -0.67 | -115.52 | 0 | 0 |
| 2025/05/15 | 76.7 | +3.3 | +4.5 | 742 | 5,696.95 | 243 | 32.75 | 1,856.52 | 32.59 | 1,873.01 | 32.88 | +16.49 | +678.6 | 0 | 0 |
| 2025/05/14 | 73.4 | +0.4 | +0.55 | 222 | 1,620.93 | 33 | 14.86 | 240.7 | 14.85 | 241.45 | 14.9 | +0.75 | +227.27 | 0 | 0 |
| 2025/05/13 | 73 | -0.5 | -0.68 | 191 | 1,402.16 | 42 | 21.99 | 309.1 | 22.04 | 308.43 | 22 | -0.67 | -159.52 | 0 | 0 |
| 2025/05/12 | 73.5 | +1.2 | +1.66 | 290 | 2,135.17 | 58 | 20 | 426.16 | 19.96 | 427.13 | 20 | +0.97 | +167.24 | 0 | 0 |
| 2025/05/09 | 72.3 | +0 | +0 | 174 | 1,262.69 | 30 | 17.24 | 218.11 | 17.27 | 217.87 | 17.25 | -0.24 | -80 | 0 | 0 |
| 2025/05/08 | 72.3 | +0 | +0 | 250 | 1,807.35 | 54 | 21.6 | 390.38 | 21.6 | 390.78 | 21.62 | +0.4 | +74.07 | 0 | 0 |
| 2025/05/07 | 72.3 | +0.4 | +0.56 | 296 | 2,147.88 | 60 | 20.27 | 433.78 | 20.2 | 435.72 | 20.29 | +1.94 | +323.33 | 0 | 0 |
| 2025/05/06 | 71.9 | +1.7 | +2.42 | 338 | 2,446.78 | 109 | 32.25 | 787.56 | 32.19 | 790.79 | 32.32 | +3.23 | +296.33 | 0 | 0 |
| 2025/05/05 | 70.2 | -1.8 | -2.5 | 340 | 2,384.67 | 102 | 30 | 712.69 | 29.89 | 720.4 | 30.21 | +7.71 | +755.88 | 0 | 0 |
| 2025/05/02 | 72 | +1.2 | +1.69 | 238 | 1,709.7 | 33 | 13.87 | 236.19 | 13.81 | 237.43 | 13.89 | +1.24 | +375.76 | 0 | 0 |
| 2025/04/30 | 70.8 | -0.7 | -0.98 | 348 | 2,494.21 | 117 | 33.62 | 837.32 | 33.57 | 841.47 | 33.74 | +4.15 | +354.7 | 0 | 0 |
| 2025/04/29 | 71.5 | +2.4 | +3.47 | 337 | 2,387.15 | 82 | 24.33 | 576.24 | 24.14 | 581.45 | 24.36 | +5.21 | +635.37 | 0 | 0 |
| 2025/04/28 | 69.1 | +1.2 | +1.77 | 303 | 2,080.24 | 65 | 21.45 | 444.32 | 21.36 | 447.84 | 21.53 | +3.52 | +541.54 | 1 | 0.33 |
| 2025/04/25 | 67.9 | +0.8 | +1.19 | 277 | 1,882.25 | 33 | 11.91 | 224.39 | 11.92 | 224.51 | 11.93 | +0.12 | +36.36 | 0 | 0 |
| 2025/04/24 | 67.1 | +0 | +0 | 148 | 996.14 | 53 | 35.81 | 357.01 | 35.84 | 356.81 | 35.82 | -0.2 | -37.74 | 0 | 0 |
| 2025/04/23 | 67.1 | +2 | +3.07 | 185 | 1,241.73 | 28 | 15.14 | 187.58 | 15.11 | 187.7 | 15.12 | +0.12 | +42.86 | 0 | 0 |
| 2025/04/22 | 65.1 | +0.4 | +0.62 | 124 | 806.42 | 31 | 25 | 201 | 24.92 | 202.3 | 25.09 | +1.3 | +419.35 | 0 | 0 |
| 2025/04/21 | 64.7 | -1.9 | -2.85 | 256 | 1,684.99 | 44 | 17.19 | 290.63 | 17.25 | 290.71 | 17.25 | +0.08 | +18.18 | 0 | 0 |
| 2025/04/18 | 66.6 | -0.4 | -0.6 | 214 | 1,432.03 | 43 | 20.09 | 287.62 | 20.08 | 288.39 | 20.14 | +0.77 | +179.07 | 0 | 0 |
| 2025/04/17 | 67 | +0.4 | +0.6 | 356 | 2,356.23 | 102 | 28.65 | 670.74 | 28.47 | 678 | 28.77 | +7.26 | +711.76 | 0 | 0 |
| 2025/04/16 | 66.6 | -1.4 | -2.06 | 600 | 4,057.87 | 225 | 37.5 | 1,528.77 | 37.67 | 1,518.97 | 37.43 | -9.8 | -435.56 | 0 | 0 |
| 2025/04/15 | 68 | +2 | +3.03 | 310 | 2,085.67 | 58 | 18.71 | 387.98 | 18.6 | 391.45 | 18.77 | +3.47 | +598.28 | 0 | 0 |
| 2025/04/14 | 66 | +1.6 | +2.48 | 535 | 3,554.64 | 146 | 27.29 | 967.87 | 27.23 | 972.04 | 27.35 | +4.17 | +285.62 | 0 | 0 |
| 2025/04/11 | 64.4 | +2 | +3.21 | 474 | 2,977.76 | 157 | 33.12 | 974.51 | 32.73 | 984.52 | 33.06 | +10.01 | +637.58 | 1 | 0.21 |
| 2025/04/10 | 62.4 | +5.6 | +9.86 | 313 | 1,952.95 | 22 | 7.03 | 137.28 | 7.03 | 137.27 | 7.03 | -0.01 | -4.55 | 0 | 0 |
| 2025/04/09 | 56.8 | -6.3 | -9.98 | 1,497 | 8,729.82 | 371 | 24.78 | 2,171.23 | 24.87 | 2,195.37 | 25.15 | +24.14 | +650.67 | 0 | 0 |
| 2025/04/08 | 63.1 | -7 | -9.99 | 1,534 | 9,712.24 | 159 | 10.37 | 1,011.79 | 10.42 | 1,012.7 | 10.43 | +0.91 | +57.23 | 0 | 0 |
| 2025/04/07 | 70.1 | -7.7 | -9.9 | 79 | 551.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 77.8 | -0.3 | -0.38 | 348 | 2,703.28 | 109 | 31.29 | 845.02 | 31.26 | 847.32 | 31.34 | +2.3 | +211.01 | 0 | 0 |
| 2025/04/01 | 78.1 | +0.3 | +0.39 | 968 | 7,513.45 | 236 | 24.37 | 1,832.25 | 24.39 | 1,840.31 | 24.49 | +8.06 | +341.53 | 1 | 0.1 |
| 2025/03/31 | 77.8 | -7.2 | -8.47 | 1,321 | 10,590.28 | 382 | 28.92 | 3,066.18 | 28.95 | 3,078.71 | 29.07 | +12.53 | +328.01 | 4 | 0.3 |
| 2025/03/28 | 85 | -6 | -6.59 | 3,221 | 27,995.07 | 1,345 | 41.76 | 11,740.31 | 41.94 | 11,695.65 | 41.78 | -44.66 | -332.04 | 7 | 0.22 |
| 2025/03/27 | 91 | +0 | +0 | 1,390 | 12,704.42 | 558 | 40.13 | 5,103.78 | 40.17 | 5,101.4 | 40.15 | -2.38 | -42.65 | 5 | 0.36 |
| 2025/03/26 | 91 | -1.2 | -1.3 | 891 | 8,069.61 | 264 | 29.64 | 2,389.82 | 29.62 | 2,402.75 | 29.78 | +12.93 | +489.77 | 2 | 0.22 |
| 2025/03/25 | 92.2 | -0.7 | -0.75 | 1,876 | 17,140.19 | 900 | 47.97 | 8,207.17 | 47.88 | 8,253.72 | 48.15 | +46.55 | +517.22 | 4 | 0.21 |
| 2025/03/24 | 92.9 | +2.6 | +2.88 | 3,106 | 29,083.3 | 933 | 30.03 | 8,714.68 | 29.96 | 8,718.62 | 29.98 | +3.94 | +42.23 | 4 | 0.13 |
| 2025/03/21 | 90.3 | +2.3 | +2.61 | 1,782 | 16,099.63 | 812 | 45.57 | 7,355.39 | 45.69 | 7,344.65 | 45.62 | -10.74 | -132.27 | 0 | 0 |
| 2025/03/20 | 88 | +1.5 | +1.73 | 1,279 | 11,241.49 | 383 | 29.95 | 3,364.34 | 29.93 | 3,371.43 | 29.99 | +7.09 | +185.12 | 0 | 0 |
| 2025/03/19 | 86.5 | +5.5 | +6.79 | 864 | 7,263.12 | 166 | 19.21 | 1,367.55 | 18.83 | 1,404.42 | 19.34 | +36.87 | +2,221.08 | 1 | 0.12 |
| 2025/03/18 | 81 | +0.3 | +0.37 | 155 | 1,263.49 | 26 | 16.73 | 210.99 | 16.7 | 211.4 | 16.73 | +0.41 | +157.69 | 0 | 0 |
| 2025/03/17 | 80.7 | -0.4 | -0.49 | 142 | 1,149.15 | 20 | 14.09 | 162.13 | 14.11 | 161.81 | 14.08 | -0.32 | -160 | 0 | 0 |
| 2025/03/14 | 81.1 | -2.9 | -3.45 | 413 | 3,350.34 | 125 | 30.29 | 1,012.38 | 30.22 | 1,017.1 | 30.36 | +4.72 | +377.6 | 0 | 0 |
| 2025/03/13 | 84 | +2.5 | +3.07 | 661 | 5,486.42 | 80 | 12.1 | 661.56 | 12.06 | 665.02 | 12.12 | +3.46 | +432.5 | 0 | 0 |
| 2025/03/12 | 81.5 | -1.1 | -1.33 | 299 | 2,454.11 | 30 | 10.02 | 246.23 | 10.03 | 245.62 | 10.01 | -0.61 | -203.33 | 0 | 0 |
| 2025/03/11 | 82.6 | -1.2 | -1.43 | 323 | 2,640.77 | 65 | 20.15 | 531.87 | 20.14 | 533.39 | 20.2 | +1.52 | +233.85 | 0 | 0 |
| 2025/03/10 | 83.8 | +0.5 | +0.6 | 462 | 3,847.93 | 47 | 10.17 | 390.38 | 10.15 | 392.75 | 10.21 | +2.37 | +504.26 | 0 | 0 |
| 2025/03/07 | 83.3 | -3.1 | -3.59 | 683 | 5,792.44 | 126 | 18.46 | 1,067.25 | 18.42 | 1,069.73 | 18.47 | +2.48 | +196.83 | 0 | 0 |
| 2025/03/06 | 86.4 | -0.9 | -1.03 | 289 | 2,502.43 | 72 | 24.95 | 623.89 | 24.93 | 625.8 | 25.01 | +1.91 | +265.28 | 0 | 0 |
| 2025/03/05 | 87.3 | -0.2 | -0.23 | 217 | 1,895.47 | 26 | 11.96 | 226.74 | 11.96 | 227.12 | 11.98 | +0.38 | +146.15 | 0 | 0 |
| 2025/03/04 | 87.5 | +1.4 | +1.63 | 422 | 3,653.32 | 122 | 28.89 | 1,057.04 | 28.93 | 1,049.81 | 28.74 | -7.23 | -592.62 | 0 | 0 |
| 2025/03/03 | 86.1 | -1.5 | -1.71 | 446 | 3,851.66 | 85 | 19.05 | 733.92 | 19.05 | 734.56 | 19.07 | +0.64 | +75.29 | 0 | 0 |
| 2025/02/27 | 87.6 | -0.4 | -0.45 | 388 | 3,414.75 | 24 | 6.18 | 211.95 | 6.21 | 211.18 | 6.18 | -0.77 | -320.83 | 0 | 0 |
| 2025/02/26 | 88 | -2 | -2.22 | 794 | 7,031.44 | 75 | 9.44 | 666.25 | 9.48 | 662.59 | 9.42 | -3.66 | -488 | 0 | 0 |
| 2025/02/25 | 90 | -1 | -1.1 | 560 | 5,081.69 | 94 | 16.78 | 856.24 | 16.85 | 850.99 | 16.75 | -5.25 | -558.51 | 0 | 0 |
| 2025/02/24 | 91 | +0 | +0 | 490 | 4,449.07 | 62 | 12.65 | 563.72 | 12.67 | 563.65 | 12.67 | -0.07 | -11.29 | 0 | 0 |
| 2025/02/21 | 91 | -0.4 | -0.44 | 761 | 6,938.78 | 144 | 18.91 | 1,319.22 | 19.01 | 1,311.83 | 18.91 | -7.39 | -513.19 | 0 | 0 |
| 2025/02/20 | 91.4 | +2 | +2.24 | 1,490 | 13,623.77 | 638 | 42.81 | 5,835.2 | 42.83 | 5,832.69 | 42.81 | -2.51 | -39.34 | 0 | 0 |
| 2025/02/19 | 89.4 | -1.4 | -1.54 | 982 | 8,773.96 | 185 | 18.84 | 1,654.38 | 18.86 | 1,656.43 | 18.88 | +2.05 | +110.81 | 0 | 0 |
| 2025/02/18 | 90.8 | +1.1 | +1.23 | 5,186 | 47,903.23 | 2,309 | 44.52 | 21,351.66 | 44.57 | 21,329.1 | 44.53 | -22.56 | -97.7 | 10 | 0.19 |
| 2025/02/17 | 89.7 | +3.5 | +4.06 | 1,554 | 13,673.05 | 421 | 27.09 | 3,690.32 | 26.99 | 3,711.51 | 27.14 | +21.19 | +503.33 | 2 | 0.13 |
| 2025/02/14 | 86.2 | +3.3 | +3.98 | 1,550 | 13,263.49 | 484 | 31.22 | 4,126.94 | 31.12 | 4,141.22 | 31.22 | +14.28 | +295.04 | 0 | 0 |
| 2025/02/13 | 82.9 | +0.8 | +0.97 | 262 | 2,179.02 | 61 | 23.27 | 506.22 | 23.23 | 506.97 | 23.27 | +0.75 | +122.95 | 0 | 0 |
| 2025/02/12 | 82.1 | +0.5 | +0.61 | 237 | 1,950.11 | 51 | 21.49 | 418.39 | 21.45 | 419.15 | 21.49 | +0.76 | +149.02 | 0 | 0 |
| 2025/02/11 | 81.6 | -1.6 | -1.92 | 361 | 2,958.64 | 81 | 22.42 | 663.98 | 22.44 | 664.52 | 22.46 | +0.54 | +66.67 | 0 | 0 |
| 2025/02/10 | 83.2 | -0.2 | -0.24 | 297 | 2,467.26 | 57 | 19.17 | 472.26 | 19.14 | 474.79 | 19.24 | +2.53 | +443.86 | 0 | 0 |
| 2025/02/07 | 83.4 | -0.7 | -0.83 | 577 | 4,786.3 | 169 | 29.31 | 1,401.66 | 29.28 | 1,403.65 | 29.33 | +1.99 | +117.75 | 0 | 0 |
| 2025/02/06 | 84.1 | +2.6 | +3.19 | 973 | 8,147.39 | 323 | 33.2 | 2,699.5 | 33.13 | 2,706.39 | 33.22 | +6.89 | +213.31 | 0 | 0 |
| 2025/02/05 | 81.5 | -0.9 | -1.09 | 325 | 2,663.8 | 40 | 12.29 | 326.72 | 12.27 | 328.22 | 12.32 | +1.5 | +375 | 1 | 0.31 |
| 2025/02/04 | 82.4 | +1 | +1.23 | 668 | 5,503.58 | 194 | 29.05 | 1,596.66 | 29.01 | 1,598.35 | 29.04 | +1.69 | +87.11 | 1 | 0.15 |
| 2025/02/03 | 81.4 | +0.4 | +0.49 | 666 | 5,457.95 | 218 | 32.72 | 1,787.39 | 32.75 | 1,787.65 | 32.75 | +0.26 | +11.93 | 0 | 0 |
| 2025/01/22 | 81 | -1.3 | -1.58 | 452 | 3,675.64 | 81 | 17.91 | 658.99 | 17.93 | 658.82 | 17.92 | -0.17 | -20.99 | 0 | 0 |
| 2025/01/21 | 82.3 | -2.1 | -2.49 | 1,812 | 15,060.1 | 730 | 40.28 | 6,072.68 | 40.32 | 6,070.36 | 40.31 | -2.32 | -31.78 | 0 | 0 |
| 2025/01/20 | 84.4 | +6 | +7.65 | 1,528 | 12,523.47 | 394 | 25.78 | 3,176.56 | 25.36 | 3,233.26 | 25.82 | +56.7 | +1,439.09 | 0 | 0 |
| 2025/01/17 | 78.4 | +1.3 | +1.69 | 632 | 4,954.75 | 216 | 34.2 | 1,697.39 | 34.26 | 1,694.77 | 34.2 | -2.62 | -121.3 | 2 | 0.32 |
| 2025/01/16 | 77.1 | +0.1 | +0.13 | 512 | 3,941.78 | 169 | 33.03 | 1,301.72 | 33.02 | 1,301.92 | 33.03 | +0.2 | +11.83 | 0 | 0 |
| 2025/01/15 | 77 | +0.3 | +0.39 | 1,610 | 12,514.34 | 887 | 55.08 | 6,898.78 | 55.13 | 6,896.68 | 55.11 | -2.1 | -23.68 | 1 | 0.06 |
| 2025/01/14 | 76.7 | +6.9 | +9.89 | 1,049 | 7,909.3 | 213 | 20.31 | 1,585.67 | 20.05 | 1,606.78 | 20.32 | +21.11 | +991.08 | 0 | 0 |
| 2025/01/13 | 69.8 | -1.4 | -1.97 | 291 | 2,040.82 | 64 | 21.99 | 447.29 | 21.92 | 452.65 | 22.18 | +5.36 | +837.5 | 0 | 0 |
| 2025/01/10 | 71.2 | +1.2 | +1.71 | 349 | 2,510.12 | 99 | 28.36 | 706.69 | 28.15 | 711.12 | 28.33 | +4.43 | +447.47 | 3 | 0.86 |
| 2025/01/09 | 70 | -1.1 | -1.55 | 306 | 2,147.26 | 29 | 9.49 | 203.91 | 9.5 | 204.5 | 9.52 | +0.59 | +203.45 | 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。
