8070
41.2
TWD+0.65 (1.60%)
2025.06.16收盤
長華*－現股當沖
長華*最新現股當沖狀況
整理長華*最新(2025/06/16) 當沖狀況。整體成交張數為668張，佔整體市場成交張數的25.4%。當日現股當沖之總損益為+18.62萬元、每張平均損益則為+279元。
開盤價
40.4
收盤價
41.2
當日範圍
40.25 - 41.35
成交張數
2,630
開盤價(昨)
41.55
收盤價(昨)
40.55
昨日範圍
40.55 - 41.75
成交張數(昨)
3,815
成交金額
1.08億
成交金額(昨)
1.56億
52週範圍
31.05 - 69.1
發行股數
7億
市值
299億
現股當沖－歷史逐日資訊
開盤價
40.4
收盤價
41.2
成交張數
2,630
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(%) | ||||||
| 2025/06/16 | 41.2 | +0.65 | +1.6 | 2,630 | 10,756.71 | 668 | 25.4 | 2,723.41 | 25.32 | 2,742.03 | 25.49 | +18.62 | +278.74 | 0 | 0 |
| 2025/06/13 | 40.55 | -0.95 | -2.29 | 3,815 | 15,600.08 | 1,089 | 28.55 | 4,453.23 | 28.55 | 4,464.56 | 28.62 | +11.34 | +104.09 | 0 | 0 |
| 2025/06/12 | 41.5 | -0.55 | -1.31 | 8,949 | 37,412.06 | 1,570 | 17.54 | 6,562.44 | 17.54 | 6,578.39 | 17.58 | +15.96 | +101.62 | 5 | 0.06 |
| 2025/06/11 | 42.05 | -0.05 | -0.12 | 8,744 | 36,942.45 | 2,116 | 24.2 | 8,929.18 | 24.17 | 8,959.11 | 24.25 | +29.93 | +141.47 | 1 | 0.01 |
| 2025/06/10 | 42.1 | +0.3 | +0.72 | 7,885 | 33,451.11 | 2,220 | 28.15 | 9,378.81 | 28.04 | 9,454.53 | 28.26 | +75.72 | +341.08 | 0 | 0 |
| 2025/06/09 | 41.8 | -1.4 | -3.24 | 10,191 | 42,977.77 | 2,010 | 19.72 | 8,498.97 | 19.78 | 8,515.07 | 19.81 | +16.11 | +80.12 | 2 | 0.02 |
| 2025/06/06 | 43.2 | +0.05 | +0.12 | 6,867 | 29,803.28 | 1,545 | 22.5 | 6,691.94 | 22.45 | 6,715.2 | 22.53 | +23.27 | +150.61 | 0 | 0 |
| 2025/06/05 | 43.15 | -0.25 | -0.58 | 8,372 | 36,405.65 | 2,078 | 24.82 | 9,052.77 | 24.87 | 9,059.99 | 24.89 | +7.21 | +34.7 | 0 | 0 |
| 2025/06/04 | 43.4 | -0.1 | -0.23 | 11,154 | 48,623.46 | 3,691 | 33.09 | 16,089.05 | 33.09 | 16,100.79 | 33.11 | +11.74 | +31.82 | 3 | 0.03 |
| 2025/06/03 | 43.5 | -2.9 | -6.25 | 13,481 | 59,921.46 | 4,366 | 32.39 | 19,566.13 | 32.65 | 19,444.27 | 32.45 | -121.86 | -279.11 | 20 | 0.15 |
| 2025/06/02 | 46.4 | -1.9 | -3.93 | 12,182 | 57,967.34 | 4,674 | 38.37 | 22,285.92 | 38.45 | 22,246.41 | 38.38 | -39.51 | -84.53 | 6 | 0.05 |
| 2025/05/29 | 48.3 | +1.95 | +4.21 | 11,132 | 53,322.73 | 3,722 | 33.43 | 17,757.38 | 33.3 | 17,853.74 | 33.48 | +96.36 | +258.91 | 2 | 0.02 |
| 2025/05/28 | 46.35 | -0.4 | -0.86 | 2,229 | 10,438.72 | 777 | 34.86 | 3,632.55 | 34.8 | 3,640.03 | 34.87 | +7.49 | +96.4 | 1 | 0.04 |
| 2025/05/27 | 46.75 | +0.05 | +0.11 | 3,080 | 14,390.27 | 849 | 27.57 | 3,961.42 | 27.53 | 3,967.42 | 27.57 | +6 | +70.67 | 0 | 0 |
| 2025/05/26 | 46.7 | -0.45 | -0.95 | 3,200 | 15,040.43 | 1,002 | 31.32 | 4,713.54 | 31.34 | 4,716.64 | 31.36 | +3.1 | +30.94 | 0 | 0 |
| 2025/05/23 | 47.15 | +0.1 | +0.21 | 2,056 | 9,685.87 | 736 | 35.79 | 3,464.82 | 35.77 | 3,474.2 | 35.87 | +9.38 | +127.38 | 1 | 0.05 |
| 2025/05/22 | 47.05 | -0.75 | -1.57 | 2,700 | 12,760.88 | 1,127 | 41.75 | 5,311.73 | 41.63 | 5,333.31 | 41.79 | +21.57 | +191.39 | 2 | 0.07 |
| 2025/05/21 | 47.8 | +0.45 | +0.95 | 2,217 | 10,576.69 | 648 | 29.23 | 3,088.74 | 29.2 | 3,091.36 | 29.23 | +2.62 | +40.51 | 0 | 0 |
| 2025/05/20 | 47.35 | +0.35 | +0.74 | 2,007 | 9,521.59 | 579 | 28.85 | 2,747.1 | 28.85 | 2,746.59 | 28.85 | -0.52 | -8.89 | 1 | 0.05 |
| 2025/05/19 | 47 | -0.4 | -0.84 | 3,768 | 17,904.19 | 1,741 | 46.2 | 8,267.42 | 46.18 | 8,274.73 | 46.22 | +7.3 | +41.93 | 0 | 0 |
| 2025/05/16 | 47.4 | +1.05 | +2.27 | 4,593 | 21,587.39 | 1,758 | 38.28 | 8,226.58 | 38.11 | 8,275.57 | 38.34 | +48.98 | +278.64 | 2 | 0.04 |
| 2025/05/15 | 46.35 | +0.1 | +0.22 | 2,341 | 10,852.95 | 887 | 37.89 | 4,110.27 | 37.87 | 4,110.02 | 37.87 | -0.25 | -2.82 | 3 | 0.13 |
| 2025/05/14 | 46.25 | +0.3 | +0.65 | 3,980 | 18,394 | 1,103 | 27.71 | 5,095.78 | 27.7 | 5,098.48 | 27.72 | +2.71 | +24.52 | 0 | 0 |
| 2025/05/13 | 45.95 | +0.85 | +1.88 | 5,486 | 25,264.48 | 1,754 | 31.97 | 8,071.74 | 31.95 | 8,067.78 | 31.93 | -3.96 | -22.58 | 5 | 0.09 |
| 2025/05/12 | 45.1 | +0.7 | +1.58 | 2,991 | 13,503.38 | 926 | 30.96 | 4,164.35 | 30.84 | 4,184.39 | 30.99 | +20.04 | +216.41 | 1 | 0.03 |
| 2025/05/09 | 44.4 | -0.05 | -0.11 | 2,425 | 10,747.42 | 1,125 | 46.39 | 4,983.6 | 46.37 | 4,989.86 | 46.43 | +6.26 | +55.64 | 0 | 0 |
| 2025/05/08 | 44.45 | +0.9 | +2.07 | 3,996 | 17,738.88 | 751 | 18.8 | 3,322.8 | 18.73 | 3,336.87 | 18.81 | +14.07 | +187.35 | 8 | 0.2 |
| 2025/05/07 | 43.55 | +0 | +0 | 2,366 | 10,348.98 | 952 | 40.24 | 4,163.1 | 40.23 | 4,163.1 | 40.23 | -0.01 | -0.05 | 4 | 0.17 |
| 2025/05/06 | 43.55 | +0.35 | +0.81 | 3,237 | 14,129.52 | 1,158 | 35.77 | 5,050.85 | 35.75 | 5,056.35 | 35.79 | +5.51 | +47.58 | 0 | 0 |
| 2025/05/05 | 43.2 | -0.15 | -0.35 | 3,907 | 16,943.94 | 1,510 | 38.65 | 6,556.87 | 38.7 | 6,542.12 | 38.61 | -14.74 | -97.65 | 11 | 0.28 |
| 2025/05/02 | 43.35 | +0.45 | +1.05 | 3,666 | 15,890.02 | 1,930 | 52.65 | 8,366.16 | 52.65 | 8,372.97 | 52.69 | +6.8 | +35.26 | 1 | 0.03 |
| 2025/04/30 | 42.9 | +0.45 | +1.06 | 7,643 | 32,950.97 | 2,671 | 34.95 | 11,514.63 | 34.94 | 11,516.67 | 34.95 | +2.04 | +7.66 | 4 | 0.05 |
| 2025/04/29 | 42.45 | +0.35 | +0.83 | 3,360 | 14,151.05 | 1,575 | 46.88 | 6,625.84 | 46.82 | 6,646.4 | 46.97 | +20.56 | +130.54 | 13 | 0.39 |
| 2025/04/28 | 42.1 | -0.3 | -0.71 | 4,284 | 18,139.79 | 1,919 | 44.79 | 8,122.77 | 44.78 | 8,127.36 | 44.8 | +4.6 | +23.97 | 1 | 0.02 |
| 2025/04/25 | 42.4 | +0.7 | +1.68 | 25,632 | 109,084.27 | 13,680 | 53.37 | 58,166.4 | 53.32 | 58,407.57 | 53.54 | +241.17 | +176.29 | 66 | 0.26 |
| 2025/04/24 | 41.7 | +3.75 | +9.88 | 8,910 | 36,245.56 | 2,701 | 30.31 | 10,792.88 | 29.78 | 11,026.12 | 30.42 | +233.25 | +863.55 | 9 | 0.1 |
| 2025/04/23 | 37.95 | +0.7 | +1.88 | 3,587 | 13,495.21 | 2,038 | 56.82 | 7,665.67 | 56.8 | 7,676.88 | 56.89 | +11.21 | +54.98 | 1 | 0.03 |
| 2025/04/22 | 37.25 | +0.2 | +0.54 | 1,577 | 5,867.15 | 562 | 35.65 | 2,087.78 | 35.58 | 2,092.2 | 35.66 | +4.42 | +78.65 | 0 | 0 |
| 2025/04/21 | 37.05 | -0.75 | -1.98 | 1,396 | 5,211.68 | 595 | 42.63 | 2,220.74 | 42.61 | 2,224 | 42.67 | +3.26 | +54.79 | 1 | 0.07 |
| 2025/04/18 | 37.8 | +0.05 | +0.13 | 1,440 | 5,464.75 | 573 | 39.78 | 2,173.78 | 39.78 | 2,178.24 | 39.86 | +4.46 | +77.75 | 1 | 0.07 |
| 2025/04/17 | 37.75 | +0 | +0 | 1,551 | 5,847.2 | 693 | 44.68 | 2,607.66 | 44.6 | 2,619.02 | 44.79 | +11.37 | +164 | 0 | 0 |
| 2025/04/16 | 37.75 | -0.2 | -0.53 | 3,261 | 12,421.33 | 1,078 | 33.06 | 4,088.24 | 32.91 | 4,103.28 | 33.03 | +15.05 | +139.61 | 1 | 0.03 |
| 2025/04/15 | 37.95 | +1.85 | +5.12 | 2,644 | 9,890.23 | 826 | 31.25 | 3,068.95 | 31.03 | 3,094.18 | 31.29 | +25.22 | +305.33 | 2 | 0.08 |
| 2025/04/14 | 36.1 | +0.1 | +0.28 | 4,094 | 14,896.15 | 1,863 | 45.5 | 6,778.93 | 45.51 | 6,794.47 | 45.61 | +15.54 | +83.41 | 0 | 0 |
| 2025/04/11 | 36 | +1.85 | +5.42 | 6,183 | 21,466.4 | 2,523 | 40.81 | 8,599.91 | 40.06 | 8,713.2 | 40.59 | +113.3 | +449.05 | 4 | 0.06 |
| 2025/04/10 | 34.15 | +3.1 | +9.98 | 2,151 | 7,345.08 | 41 | 1.91 | 139.88 | 1.9 | 139.91 | 1.9 | +0.04 | +8.54 | 0 | 0 |
| 2025/04/09 | 31.05 | -3.4 | -9.87 | 9,367 | 30,199.41 | 2,947 | 31.46 | 9,474.62 | 31.37 | 9,636.72 | 31.91 | +162.09 | +550.03 | 0 | 0 |
| 2025/04/08 | 34.45 | -3.8 | -9.93 | 8,244 | 28,549.63 | 2,029 | 24.61 | 7,051.15 | 24.7 | 7,070.66 | 24.77 | +19.51 | +96.16 | 0 | 0 |
| 2025/04/07 | 38.25 | -4.2 | -9.89 | 817 | 3,123.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 42.45 | +0.45 | +1.07 | 1,342 | 5,669.61 | 563 | 41.97 | 2,375.95 | 41.91 | 2,375.82 | 41.9 | -0.12 | -2.13 | 1 | 0.07 |
| 2025/04/01 | 42 | +0.2 | +0.48 | 2,620 | 11,019.63 | 1,042 | 39.77 | 4,384.23 | 39.79 | 4,384.9 | 39.79 | +0.67 | +6.38 | 0 | 0 |
| 2025/03/31 | 41.8 | -1.85 | -4.24 | 4,868 | 20,448.9 | 1,981 | 40.7 | 8,340.14 | 40.79 | 8,344.48 | 40.81 | +4.34 | +21.91 | 15 | 0.31 |
| 2025/03/28 | 43.65 | -0.95 | -2.13 | 2,729 | 11,880.86 | 656 | 24.04 | 2,865.23 | 24.12 | 2,855.51 | 24.03 | -9.72 | -148.25 | 10 | 0.37 |
| 2025/03/27 | 44.6 | -0.75 | -1.65 | 2,484 | 11,071.69 | 610 | 24.56 | 2,722.53 | 24.59 | 2,721.01 | 24.58 | -1.53 | -25.08 | 0 | 0 |
| 2025/03/26 | 45.35 | +0.55 | +1.23 | 3,458 | 15,701.7 | 692 | 20.01 | 3,143.82 | 20.02 | 3,142.11 | 20.01 | -1.71 | -24.64 | 0 | 0 |
| 2025/03/25 | 44.8 | -0.85 | -1.86 | 3,279 | 14,754.54 | 1,038 | 31.66 | 4,690.27 | 31.79 | 4,658.7 | 31.57 | -31.56 | -304.05 | 0 | 0 |
| 2025/03/24 | 45.65 | +0.25 | +0.55 | 4,150 | 19,057.23 | 793 | 19.11 | 3,640.82 | 19.1 | 3,637.37 | 19.09 | -3.46 | -43.57 | 0 | 0 |
| 2025/03/21 | 45.4 | +0.2 | +0.44 | 2,913 | 13,183.36 | 784 | 26.91 | 3,544.68 | 26.89 | 3,549.49 | 26.92 | +4.82 | +61.48 | 0 | 0 |
| 2025/03/20 | 45.2 | +0.6 | +1.35 | 5,723 | 26,111.65 | 2,136 | 37.32 | 9,723.1 | 37.24 | 9,753.39 | 37.35 | +30.29 | +141.78 | 16 | 0.28 |
| 2025/03/19 | 44.6 | -0.5 | -1.11 | 3,156 | 14,156.23 | 1,044 | 33.08 | 4,679.66 | 33.06 | 4,686.5 | 33.11 | +6.84 | +65.52 | 1 | 0.03 |
| 2025/03/18 | 45.1 | +0.55 | +1.23 | 4,353 | 19,602.38 | 1,493 | 34.3 | 6,713.2 | 34.25 | 6,720.11 | 34.28 | +6.91 | +46.25 | 11 | 0.25 |
| 2025/03/17 | 44.55 | +0.05 | +0.11 | 4,070 | 18,152.46 | 1,398 | 34.35 | 6,230.55 | 34.32 | 6,240.79 | 34.38 | +10.24 | +73.28 | 14 | 0.34 |
| 2025/03/14 | 44.5 | -0.15 | -0.34 | 8,620 | 38,034.67 | 3,218 | 37.33 | 14,205.08 | 37.35 | 14,233.34 | 37.42 | +28.27 | +87.83 | 17 | 0.2 |
| 2025/03/13 | 44.65 | +2.55 | +6.06 | 16,576 | 74,304.42 | 5,728 | 34.56 | 25,552.12 | 34.39 | 25,717.17 | 34.61 | +165.05 | +288.15 | 32 | 0.19 |
| 2025/03/12 | 42.1 | +1.05 | +2.56 | 2,502 | 10,468.63 | 451 | 18.03 | 1,878.34 | 17.94 | 1,891.17 | 18.07 | +12.83 | +284.48 | 1 | 0.04 |
| 2025/03/11 | 41.05 | +0.1 | +0.24 | 2,296 | 9,302.56 | 893 | 38.89 | 3,605.41 | 38.76 | 3,620.07 | 38.91 | +14.66 | +164.17 | 0 | 0 |
| 2025/03/10 | 40.95 | +0.1 | +0.24 | 1,371 | 5,619.75 | 326 | 23.78 | 1,334.38 | 23.74 | 1,337.63 | 23.8 | +3.25 | +99.85 | 0 | 0 |
| 2025/03/07 | 40.85 | +0.1 | +0.25 | 1,795 | 7,365.48 | 531 | 29.58 | 2,177.28 | 29.56 | 2,180.73 | 29.61 | +3.46 | +65.07 | 0 | 0 |
| 2025/03/06 | 40.75 | -0.45 | -1.09 | 1,483 | 6,063.85 | 206 | 13.89 | 842.54 | 13.89 | 843.86 | 13.92 | +1.31 | +63.83 | 2 | 0.13 |
| 2025/03/05 | 41.2 | +0.05 | +0.12 | 1,136 | 4,663.31 | 387 | 34.07 | 1,588.26 | 34.06 | 1,589.32 | 34.08 | +1.06 | +27.39 | 0 | 0 |
| 2025/03/04 | 41.15 | +0.25 | +0.61 | 1,678 | 6,786.36 | 614 | 36.6 | 2,483.73 | 36.6 | 2,482.68 | 36.58 | -1.04 | -17.02 | 5 | 0.3 |
| 2025/03/03 | 40.9 | -1.05 | -2.5 | 2,970 | 12,211.22 | 540 | 18.18 | 2,223.95 | 18.21 | 2,224.51 | 18.22 | +0.56 | +10.46 | 1 | 0.03 |
| 2025/02/27 | 41.95 | -0.65 | -1.53 | 2,511 | 10,608.52 | 500 | 19.91 | 2,116.45 | 19.95 | 2,121.55 | 20 | +5.09 | +101.9 | 0 | 0 |
| 2025/02/26 | 42.6 | -0.25 | -0.58 | 1,132 | 4,836.82 | 173 | 15.28 | 738.89 | 15.28 | 739.74 | 15.29 | +0.84 | +48.55 | 0 | 0 |
| 2025/02/25 | 42.85 | -0.5 | -1.15 | 1,639 | 7,041.71 | 237 | 14.46 | 1,018.9 | 14.47 | 1,019.67 | 14.48 | +0.77 | +32.49 | 0 | 0 |
| 2025/02/24 | 43.35 | -0.55 | -1.25 | 1,711 | 7,457.79 | 296 | 17.3 | 1,291.02 | 17.31 | 1,293.56 | 17.35 | +2.54 | +85.98 | 0 | 0 |
| 2025/02/21 | 43.9 | +0.1 | +0.23 | 1,485 | 6,496.16 | 324 | 21.81 | 1,414.64 | 21.78 | 1,419.28 | 21.85 | +4.63 | +142.9 | 4 | 0.27 |
| 2025/02/20 | 43.8 | -1.2 | -2.67 | 4,691 | 20,717.97 | 792 | 16.88 | 3,505.72 | 16.92 | 3,512.84 | 16.96 | +7.12 | +89.96 | 11 | 0.23 |
| 2025/02/19 | 45 | +1.4 | +3.21 | 5,540 | 24,716.45 | 1,651 | 29.8 | 7,340.44 | 29.7 | 7,380.49 | 29.86 | +40.05 | +242.58 | 8 | 0.14 |
| 2025/02/18 | 43.6 | +0.8 | +1.87 | 2,718 | 11,779.48 | 905 | 33.29 | 3,922.9 | 33.3 | 3,930.51 | 33.37 | +7.61 | +84.03 | 6 | 0.22 |
| 2025/02/17 | 42.8 | +0.05 | +0.12 | 2,041 | 8,764.2 | 545 | 26.71 | 2,345.09 | 26.76 | 2,344.81 | 26.75 | -0.28 | -5.23 | 0 | 0 |
| 2025/02/14 | 42.75 | +0.7 | +1.66 | 2,472 | 10,534.21 | 761 | 30.78 | 3,239.84 | 30.76 | 3,244.32 | 30.8 | +4.48 | +58.87 | 5 | 0.2 |
| 2025/02/13 | 42.05 | +0.8 | +1.94 | 1,900 | 7,974.91 | 720 | 37.89 | 3,020.25 | 37.87 | 3,021.78 | 37.89 | +1.53 | +21.25 | 0 | 0 |
| 2025/02/12 | 41.25 | -0.45 | -1.08 | 3,067 | 12,728.25 | 576 | 18.78 | 2,393.49 | 18.8 | 2,400.07 | 18.86 | +6.58 | +114.24 | 0 | 0 |
| 2025/02/11 | 41.7 | -0.05 | -0.12 | 1,677 | 7,024.79 | 404 | 24.09 | 1,696.54 | 24.15 | 1,694.39 | 24.12 | -2.15 | -53.09 | 0 | 0 |
| 2025/02/10 | 41.75 | -0.65 | -1.53 | 1,601 | 6,689.78 | 483 | 30.17 | 2,019.28 | 30.18 | 2,019.13 | 30.18 | -0.14 | -3 | 0 | 0 |
| 2025/02/07 | 42.4 | -0.25 | -0.59 | 1,707 | 7,240.91 | 579 | 33.92 | 2,455.57 | 33.91 | 2,459.22 | 33.96 | +3.64 | +62.87 | 0 | 0 |
| 2025/02/06 | 42.65 | +0.4 | +0.95 | 1,677 | 7,107.3 | 644 | 38.41 | 2,727.88 | 38.38 | 2,732.91 | 38.45 | +5.03 | +78.11 | 4 | 0.24 |
| 2025/02/05 | 42.25 | +1.05 | +2.55 | 1,803 | 7,565.1 | 496 | 27.5 | 2,076.97 | 27.45 | 2,082.78 | 27.53 | +5.82 | +117.24 | 0 | 0 |
| 2025/02/04 | 41.2 | -0.6 | -1.44 | 1,810 | 7,488.2 | 535 | 29.55 | 2,212.57 | 29.55 | 2,220.41 | 29.65 | +7.84 | +146.54 | 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。
