8070
42.45
TWD+0.45 (1.07%)
2025.04.02收盤
長華*－現股當沖
長華*最新現股當沖狀況
整理長華*最新(2025/04/02) 當沖狀況。整體成交張數為563張，佔整體市場成交張數的41.97%。當日現股當沖之總損益為-1,200元、每張平均損益則為-2元。
開盤價
42
收盤價
42.45
當日範圍
41.7 - 42.6
成交張數
1,342
開盤價(昨)
42.5
收盤價(昨)
42
昨日範圍
41.65 - 42.55
成交張數(昨)
2,620
成交金額
5671.43萬
成交金額(昨)
1.10億
52週範圍
40.2 - 69.1
發行股數
7億
市值
293億
現股當沖－歷史逐日資訊
開盤價
42
收盤價
42.45
成交張數
1,342
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/03 | 41.8 | -1.7 | -3.91 | 3,052 | 12,700.53 | 794 | 26.01 | 3,301.37 | 25.99 | 3,311.22 | 26.07 | +9.85 | +124.06 | 9 | 0.29 |
| 2025/01/22 | 43.5 | +0.3 | +0.69 | 2,776 | 12,132.73 | 1,020 | 36.75 | 4,461.98 | 36.78 | 4,466.23 | 36.81 | +4.25 | +41.67 | 14 | 0.5 |
| 2025/01/21 | 43.2 | -0.35 | -0.8 | 2,348 | 10,181.21 | 847 | 36.07 | 3,676.36 | 36.11 | 3,682.93 | 36.17 | +6.58 | +77.63 | 12 | 0.51 |
| 2025/01/20 | 43.55 | +1.35 | +3.2 | 2,480 | 10,770.64 | 869 | 35.04 | 3,767.93 | 34.98 | 3,778.91 | 35.09 | +10.98 | +126.41 | 9 | 0.36 |
| 2025/01/17 | 42.2 | -0.2 | -0.47 | 2,842 | 12,098.31 | 1,424 | 50.11 | 6,063.02 | 50.11 | 6,081.53 | 50.27 | +18.51 | +129.99 | 13 | 0.46 |
| 2025/01/16 | 42.4 | +0.4 | +0.95 | 1,331 | 5,660.71 | 400 | 30.05 | 1,700.93 | 30.05 | 1,701.54 | 30.06 | +0.6 | +15.12 | 0 | 0 |
| 2025/01/15 | 42 | -0.2 | -0.47 | 1,128 | 4,758.6 | 391 | 34.67 | 1,648.54 | 34.64 | 1,650.02 | 34.67 | +1.48 | +37.72 | 0 | 0 |
| 2025/01/14 | 42.2 | +1.15 | +2.8 | 1,902 | 7,961.48 | 630 | 33.13 | 2,626.76 | 32.99 | 2,639.47 | 33.15 | +12.71 | +201.67 | 8 | 0.42 |
| 2025/01/13 | 41.05 | -1.35 | -3.18 | 3,458 | 14,280.29 | 1,282 | 37.07 | 5,287.31 | 37.03 | 5,305.07 | 37.15 | +17.76 | +138.53 | 11 | 0.32 |
| 2025/01/10 | 42.4 | +0 | +0 | 1,753 | 7,458.59 | 447 | 25.5 | 1,898.52 | 25.45 | 1,903.3 | 25.52 | +4.78 | +106.94 | 10 | 0.57 |
| 2025/01/09 | 42.4 | -1.8 | -4.07 | 4,599 | 19,872.89 | 846 | 18.39 | 3,654.43 | 18.39 | 3,674.18 | 18.49 | +19.75 | +233.45 | 6 | 0.13 |
| 2025/01/08 | 44.2 | -0.55 | -1.23 | 2,522 | 11,173.52 | 744 | 29.5 | 3,297.31 | 29.51 | 3,301.91 | 29.55 | +4.59 | +61.76 | 4 | 0.16 |
| 2025/01/07 | 44.75 | -0.1 | -0.22 | 2,010 | 9,018.71 | 703 | 34.97 | 3,152.97 | 34.96 | 3,157.03 | 35.01 | +4.05 | +57.68 | 11 | 0.55 |
| 2025/01/06 | 44.85 | -0.2 | -0.44 | 2,291 | 10,280.54 | 506 | 22.09 | 2,269.99 | 22.08 | 2,275.62 | 22.14 | +5.63 | +111.36 | 10 | 0.44 |
| 2025/01/03 | 45.05 | -1.1 | -2.38 | 4,602 | 20,903.04 | 1,401 | 30.44 | 6,357.84 | 30.42 | 6,392.59 | 30.58 | +34.76 | +248.07 | 10 | 0.22 |
| 2025/01/02 | 46.15 | +0.65 | +1.43 | 7,999 | 37,319.07 | 3,780 | 47.25 | 17,587.81 | 47.13 | 17,656.04 | 47.31 | +68.24 | +180.53 | 19 | 0.24 |
| 2024/12/31 | 45.5 | +1.2 | +2.71 | 12,929 | 57,423.92 | 3,424 | 26.48 | 15,111.67 | 26.32 | 15,231.78 | 26.53 | +120.11 | +350.8 | 9 | 0.07 |
| 2024/12/30 | 44.3 | -1 | -2.21 | 11,619 | 51,795.75 | 3,418 | 29.42 | 15,233.46 | 29.41 | 15,302.32 | 29.54 | +68.86 | +201.45 | 1 | 0.01 |
| 2024/12/27 | 45.3 | -1.25 | -2.69 | 12,721 | 57,873.18 | 4,506 | 35.42 | 20,461.55 | 35.36 | 20,565.12 | 35.53 | +103.58 | +229.86 | 7 | 0.06 |
| 2024/12/26 | 46.55 | +1 | +2.2 | 14,261 | 65,861.17 | 4,598 | 32.24 | 21,182.98 | 32.16 | 21,256.38 | 32.27 | +73.39 | +159.62 | 1 | 0.01 |
| 2024/12/25 | 45.55 | +0.15 | +0.33 | 13,085 | 59,749.21 | 4,483 | 34.26 | 20,443 | 34.21 | 20,502.54 | 34.31 | +59.54 | +132.81 | 11 | 0.08 |
| 2024/12/24 | 45.4 | -1.1 | -2.37 | 12,299 | 56,119.77 | 3,964 | 32.23 | 18,063.35 | 32.19 | 18,143.94 | 32.33 | +80.58 | +203.29 | 21 | 0.17 |
| 2024/12/23 | 46.5 | +0.45 | +0.98 | 8,403 | 38,638.95 | 3,061 | 36.43 | 14,023.78 | 36.29 | 14,094.43 | 36.48 | +70.65 | +230.81 | 20 | 0.24 |
| 2024/12/20 | 46.05 | +0.65 | +1.43 | 8,625 | 39,673.9 | 2,458 | 28.5 | 11,306.64 | 28.5 | 11,310.84 | 28.51 | +4.21 | +17.11 | 77 | 0.89 |
| 2024/12/19 | 45.4 | -0.8 | -0.22 | 8,372 | 37,707.7 | 2,181 | 26.05 | 9,819.41 | 26.04 | 9,839.22 | 26.09 | +19.8 | +90.81 | 26 | 0.31 |
| 2024/12/18 | 46.2 | +0.7 | +1.54 | 9,379 | 42,550.34 | 2,266 | 24.16 | 10,257.86 | 24.11 | 10,322.78 | 24.26 | +64.92 | +286.47 | 0 | 0 |
| 2024/12/17 | 45.5 | -0.2 | -0.44 | 11,855 | 54,121.72 | 2,929 | 24.71 | 13,370.39 | 24.7 | 13,430.75 | 24.82 | +60.35 | +206.06 | 0 | 0 |
| 2024/12/16 | 45.7 | -2.9 | -5.97 | 9,020 | 42,262.47 | 1,658 | 18.38 | 7,809.36 | 18.48 | 7,734.98 | 18.3 | -74.38 | -448.58 | 0 | 0 |
| 2024/12/13 | 48.6 | -0.75 | -1.52 | 4,488 | 21,800.82 | 896 | 19.96 | 4,353.61 | 19.97 | 4,357.53 | 19.99 | +3.92 | +43.75 | 0 | 0 |
| 2024/12/12 | 49.35 | -1.85 | -3.61 | 6,004 | 29,863.32 | 1,448 | 24.12 | 7,214.36 | 24.16 | 7,245.67 | 24.26 | +31.3 | +216.19 | 3 | 0.05 |
| 2024/12/11 | 51.2 | +0.6 | +1.19 | 1,734 | 8,786.36 | 641 | 36.97 | 3,239.25 | 36.87 | 3,255.93 | 37.06 | +16.68 | +260.14 | 0 | 0 |
| 2024/12/10 | 50.6 | -0.6 | -1.17 | 2,521 | 12,779.41 | 1,156 | 45.85 | 5,864.33 | 45.89 | 5,870.94 | 45.94 | +6.61 | +57.18 | 4 | 0.16 |
| 2024/12/09 | 51.2 | -0.3 | -0.58 | 3,015 | 15,346.4 | 904 | 29.98 | 4,595.61 | 29.95 | 4,614.47 | 30.07 | +18.86 | +208.63 | 0 | 0 |
| 2024/12/06 | 51.5 | -0.3 | -0.58 | 3,296 | 16,890.05 | 955 | 28.97 | 4,889.88 | 28.95 | 4,907.93 | 29.06 | +18.05 | +189.01 | 3 | 0.09 |
| 2024/12/05 | 51.8 | +0.4 | +0.78 | 5,810 | 30,279.64 | 2,162 | 37.21 | 11,261.08 | 37.19 | 11,308.49 | 37.35 | +47.41 | +219.29 | 3 | 0.05 |
| 2024/12/04 | 51.4 | +1.2 | +2.39 | 2,946 | 15,012.18 | 1,025 | 34.79 | 5,217.43 | 34.75 | 5,223.23 | 34.79 | +5.8 | +56.59 | 0 | 0 |
| 2024/12/03 | 50.2 | +0.95 | +1.93 | 2,521 | 12,610.9 | 923 | 36.61 | 4,612.51 | 36.58 | 4,619.86 | 36.63 | +7.36 | +79.74 | 0 | 0 |
| 2024/12/02 | 49.25 | +0.45 | +0.92 | 3,087 | 15,152.04 | 1,200 | 38.87 | 5,883.77 | 38.83 | 5,895.36 | 38.91 | +11.59 | +96.58 | 0 | 0 |
| 2024/11/29 | 48.8 | -0.9 | -1.81 | 4,070 | 19,922.23 | 2,162 | 53.12 | 11,261.08 | 56.53 | 11,308.49 | 56.76 | +47.41 | +219.29 | 0 | 0 |
| 2024/11/28 | 49.7 | +0.25 | +0.51 | 2,507 | 12,469.36 | 861 | 34.35 | 4,276.85 | 34.3 | 4,285.42 | 34.37 | +8.56 | +99.48 | 6 | 0.24 |
| 2024/11/27 | 49.45 | -2.05 | -3.98 | 3,688 | 18,448.24 | 1,350 | 36.6 | 6,753.11 | 36.61 | 6,776.52 | 36.73 | +23.4 | +173.33 | 2 | 0.05 |
| 2024/11/26 | 51.5 | +0.4 | +0.78 | 2,519 | 12,920.01 | 660 | 26.2 | 3,371.09 | 26.09 | 3,385.83 | 26.21 | +14.74 | +223.33 | 4 | 0.16 |
| 2024/11/25 | 51.1 | +1.7 | +3.44 | 4,234 | 21,622.2 | 887 | 20.95 | 4,506.7 | 20.84 | 4,534.2 | 20.97 | +27.5 | +310.03 | 0 | 0 |
| 2024/11/22 | 49.4 | +1.1 | +2.28 | 2,610 | 12,891.58 | 881 | 33.75 | 4,346.23 | 33.71 | 4,351.12 | 33.75 | +4.89 | +55.51 | 2 | 0.08 |
| 2024/11/21 | 48.3 | -0.1 | -0.21 | 2,323 | 11,254.94 | 829 | 35.69 | 4,007.82 | 35.61 | 4,026.39 | 35.77 | +18.57 | +223.94 | 8 | 0.34 |
| 2024/11/20 | 48.4 | -0.5 | -1.02 | 3,617 | 17,607.7 | 1,275 | 35.25 | 6,203.09 | 35.23 | 6,218.93 | 35.32 | +15.84 | +124.2 | 10 | 0.28 |
| 2024/11/19 | 48.9 | +0.35 | +0.72 | 4,264 | 20,799.24 | 2,059 | 48.28 | 10,035.58 | 48.25 | 10,046.31 | 48.3 | +10.73 | +52.11 | 0 | 0 |
| 2024/11/18 | 48.55 | -1.75 | -3.48 | 5,895 | 28,992.2 | 1,577 | 26.75 | 7,782.4 | 26.84 | 7,744.47 | 26.71 | -37.93 | -240.52 | 3 | 0.05 |
| 2024/11/15 | 50.3 | -0.7 | -1.37 | 3,366 | 17,029.54 | 1,451 | 43.11 | 7,345.54 | 43.13 | 7,354.1 | 43.18 | +8.56 | +58.99 | 6 | 0.18 |
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。
