1717
79.7
TWD+7.00 (9.63%)
2026.05.21收盤
長興－現股當沖
長興最新現股當沖狀況
整理長興最新(2026/04/24) 當沖狀況。整體成交張數為26,887張，佔整體市場成交張數的46.34%。當日現股當沖之總損益為-1,062萬元、每張平均損益則為-395元。
開盤價
73.5
收盤價
79.7
當日範圍
73.5 - 79.9
成交張數
58,612
開盤價(昨)
74.4
收盤價(昨)
72.7
昨日範圍
70.8 - 74.4
成交張數(昨)
27,949
成交金額
46.16億
成交金額(昨)
20.17億
52週範圍
23.9 - 82.7
發行股數
12億
市值
934億
現股當沖－歷史逐日資訊
開盤價
73.5
收盤價
79.7
成交張數
58,612
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(%) | ||||||
| 2026/04/24 | 77.6 | +0 | -0.26 | 58,027 | 459,395.82 | 26,887 | 46.34 | 213,828.01 | 46.55 | 212,765.69 | 46.31 | -1,062.32 | -395.11 | 1,505 | 2.59 |
| 2026/04/23 | 78.8 | -3.9 | -4.72 | 109,214 | 897,260.64 | 54,324 | 49.74 | 451,040.48 | 50.27 | 443,459.74 | 49.42 | -7,580.74 | -1,395.47 | 0 | 0 |
| 2026/04/22 | 82.7 | +1.9 | +2.35 | 127,504 | 1,096,435.41 | 62,024 | 48.64 | 534,412.44 | 48.74 | 533,899.8 | 48.69 | -512.64 | -82.65 | 0 | 0 |
| 2026/04/21 | 80.8 | +0.9 | +1.13 | 70,430 | 577,944.27 | 33,611 | 47.72 | 276,725.66 | 47.88 | 275,479.69 | 47.67 | -1,245.97 | -370.7 | 0 | 0 |
| 2026/04/20 | 79.9 | -1.1 | -1.36 | 119,645 | 984,261.06 | 71,870 | 60.07 | 591,680.04 | 60.11 | 591,658.27 | 60.11 | -21.77 | -3.03 | 0 | 0 |
| 2026/04/17 | 81 | +4.9 | +6.44 | 84,708 | 673,449.15 | 48,752 | 57.55 | 385,252.44 | 57.21 | 387,408.2 | 57.53 | +2,155.76 | +442.19 | 100 | 0.12 |
| 2026/04/16 | 76.1 | -3.7 | -4.64 | 58,539 | 448,357.08 | 30,204 | 51.6 | 231,295.66 | 51.59 | 231,773.31 | 51.69 | +477.65 | +158.14 | 105 | 0.18 |
| 2026/04/15 | 79.8 | -1.2 | -1.48 | 74,022 | 593,968.58 | 48,319 | 65.28 | 387,999.84 | 65.32 | 388,187.08 | 65.35 | +187.24 | +38.75 | 118 | 0.16 |
| 2026/04/14 | 81 | +0.3 | +0.37 | 113,970 | 903,889.38 | 80,206 | 70.37 | 635,249.95 | 70.28 | 637,624.63 | 70.54 | +2,374.68 | +296.07 | 215 | 0.19 |
| 2026/04/13 | 80.7 | +0.7 | +0.88 | 150,673 | 1,214,961.92 | 106,095 | 70.41 | 854,492.85 | 70.33 | 857,687.65 | 70.59 | +3,194.8 | +301.13 | 330 | 0.22 |
| 2026/04/10 | 80 | +6.2 | +8.4 | 218,314 | 1,592,187.25 | 147,139 | 67.4 | 1,066,305.44 | 66.97 | 1,079,973.44 | 67.83 | +13,668 | +928.92 | 521 | 0.24 |
| 2026/04/09 | 73.8 | +6.7 | +9.99 | 106,577 | 761,687.45 | 47,526 | 44.59 | 334,575.85 | 43.93 | 337,940.01 | 44.37 | +3,364.16 | +707.86 | 69 | 0.06 |
| 2026/04/08 | 67.1 | +6.1 | +10 | 45,786 | 300,725.54 | 9,959 | 21.75 | 64,322.05 | 21.39 | 65,381.17 | 21.74 | +1,059.12 | +1,063.48 | 16 | 0.03 |
| 2026/04/07 | 61 | -0.9 | -1.45 | 27,105 | 168,618.49 | 13,247 | 48.87 | 82,627.44 | 49 | 82,639.65 | 49.01 | +12.21 | +9.22 | 23 | 0.08 |
| 2026/04/02 | 61.9 | +1.9 | +3.17 | 34,563 | 217,506.34 | 17,482 | 50.58 | 109,684.75 | 50.43 | 109,913.57 | 50.53 | +228.82 | +130.89 | 36 | 0.1 |
| 2026/04/01 | 60 | +2.4 | +4.17 | 6,939 | 41,589.73 | 2,420 | 34.88 | 14,480.9 | 34.82 | 14,524.28 | 34.92 | +43.38 | +179.26 | 4 | 0.06 |
| 2026/03/31 | 57.6 | -2.7 | -4.48 | 13,431 | 78,487.69 | 4,692 | 34.93 | 27,461.71 | 34.99 | 27,551.7 | 35.1 | +89.99 | +191.79 | 7 | 0.05 |
| 2026/03/30 | 60.3 | -1.4 | -2.27 | 9,864 | 59,019.3 | 3,859 | 39.12 | 23,120.54 | 39.17 | 23,134.19 | 39.2 | +13.65 | +35.37 | 1 | 0.01 |
| 2026/03/27 | 61.7 | +0.1 | +0.16 | 12,497 | 76,453.83 | 7,421 | 59.38 | 45,392.49 | 59.37 | 45,423.78 | 59.41 | +31.29 | +42.16 | 12 | 0.1 |
| 2026/03/26 | 61.6 | -0.9 | -1.44 | 18,412 | 115,293.99 | 9,290 | 50.46 | 58,321.07 | 50.58 | 58,274.47 | 50.54 | -46.6 | -50.16 | 3 | 0.02 |
| 2026/03/25 | 62.5 | +2.3 | +3.82 | 18,097 | 113,206.47 | 9,319 | 51.49 | 58,240.09 | 51.45 | 58,295.37 | 51.49 | +55.28 | +59.32 | 13 | 0.07 |
| 2026/03/24 | 60.2 | -1.8 | -2.9 | 32,289 | 195,941.97 | 18,704 | 57.93 | 113,551.36 | 57.95 | 113,973.21 | 58.17 | +421.85 | +225.54 | 29 | 0.09 |
| 2026/03/23 | 62 | -4.7 | -7.05 | 46,320 | 291,912.75 | 19,697 | 42.52 | 124,368.6 | 42.6 | 124,360.33 | 42.6 | -8.27 | -4.2 | 62 | 0.13 |
| 2026/03/20 | 66.7 | +4 | +6.38 | 101,346 | 681,992.12 | 53,037 | 52.33 | 355,749.54 | 52.16 | 357,419.15 | 52.41 | +1,669.61 | +314.8 | 126 | 0.12 |
| 2026/03/19 | 62.7 | -0.2 | -0.32 | 17,725 | 111,234.32 | 7,976 | 45 | 49,960.36 | 44.91 | 50,056.16 | 45 | +95.8 | +120.11 | 15 | 0.08 |
| 2026/03/18 | 62.9 | -0.8 | -1.26 | 21,562 | 135,707.98 | 8,048 | 37.32 | 50,742.91 | 37.39 | 50,748.08 | 37.4 | +5.17 | +6.42 | 11 | 0.05 |
| 2026/03/17 | 63.7 | +0.1 | +0.16 | 49,041 | 322,608.78 | 30,230 | 61.64 | 198,923.45 | 61.66 | 198,682.07 | 61.59 | -241.38 | -79.85 | 64 | 0.13 |
| 2026/03/16 | 63.6 | -1.1 | -1.7 | 29,724 | 191,072.44 | 13,943 | 46.91 | 89,850.85 | 47.02 | 89,868.48 | 47.03 | +17.63 | +12.64 | 10 | 0.03 |
| 2026/03/13 | 64.7 | +1.3 | +2.05 | 24,504 | 157,476.24 | 13,565 | 55.36 | 86,920.86 | 55.2 | 87,221.38 | 55.39 | +300.52 | +221.54 | 29 | 0.12 |
| 2026/03/12 | 63.4 | -0.4 | -0.63 | 26,744 | 170,917.1 | 14,664 | 54.83 | 93,598.86 | 54.76 | 93,953.65 | 54.97 | +354.79 | +241.95 | 14 | 0.05 |
| 2026/03/11 | 63.8 | +5.5 | +9.43 | 20,108 | 125,816.44 | 6,506 | 32.35 | 40,161.97 | 31.92 | 40,684.15 | 32.34 | +522.18 | +802.61 | 10 | 0.05 |
| 2026/03/10 | 58.3 | +0.7 | +1.22 | 15,195 | 89,111.8 | 7,448 | 49.02 | 43,666.98 | 49 | 43,715.31 | 49.06 | +48.33 | +64.89 | 4 | 0.03 |
| 2026/03/09 | 57.6 | -5.2 | -8.28 | 19,043 | 109,280.5 | 6,979 | 36.65 | 40,117.59 | 36.71 | 40,159.05 | 36.75 | +41.46 | +59.41 | 27 | 0.14 |
| 2026/03/06 | 62.8 | +1.5 | +2.45 | 21,906 | 137,254.53 | 12,321 | 56.25 | 76,933.94 | 56.05 | 77,313.21 | 56.33 | +379.27 | +307.82 | 32 | 0.15 |
| 2026/03/05 | 61.3 | +1.9 | +3.2 | 23,665 | 146,105.67 | 11,652 | 49.24 | 71,775.03 | 49.13 | 72,016.54 | 49.29 | +241.51 | +207.27 | 52 | 0.22 |
| 2026/03/04 | 59.4 | -5.7 | -8.76 | 32,493 | 197,599.72 | 14,136 | 43.5 | 86,251.99 | 43.65 | 86,108.37 | 43.58 | -143.62 | -101.6 | 10 | 0.03 |
| 2026/03/03 | 65.1 | -2.7 | -3.98 | 59,660 | 398,870.24 | 29,998 | 50.28 | 201,299.26 | 50.47 | 201,630.63 | 50.55 | +331.37 | +110.46 | 82 | 0.14 |
| 2026/03/02 | 67.8 | -1.2 | -1.74 | 99,823 | 694,147.51 | 53,673 | 53.77 | 372,715.72 | 53.69 | 374,599.87 | 53.97 | +1,884.15 | +351.04 | 94 | 0.09 |
| 2026/02/26 | 69 | +6.2 | +9.87 | 113,228 | 761,227.89 | 60,648 | 53.56 | 404,522.78 | 53.14 | 406,480.39 | 53.4 | +1,957.61 | +322.78 | 137 | 0.12 |
| 2026/02/25 | 62.8 | -0.3 | -0.48 | 30,993 | 193,914.28 | 14,401 | 46.47 | 90,045.29 | 46.44 | 90,326.04 | 46.58 | +280.75 | +194.95 | 21 | 0.07 |
| 2026/02/24 | 63.1 | +3.9 | +6.59 | 35,801 | 222,228.7 | 16,550 | 46.23 | 102,168.49 | 45.97 | 102,787.97 | 46.25 | +619.48 | +374.31 | 22 | 0.06 |
| 2026/02/23 | 59.2 | +2.4 | +4.23 | 20,889 | 123,522.41 | 8,656 | 41.44 | 50,961.39 | 41.26 | 51,311.25 | 41.54 | +349.86 | +404.18 | 10 | 0.05 |
| 2026/02/11 | 56.8 | +1.4 | +2.53 | 14,196 | 80,347.28 | 6,165 | 43.43 | 34,810.94 | 43.33 | 34,957.79 | 43.51 | +146.85 | +238.2 | 11 | 0.08 |
| 2026/02/10 | 55.4 | +0.7 | +1.28 | 9,598 | 53,210.75 | 3,946 | 41.11 | 21,882.64 | 41.12 | 21,900.94 | 41.16 | +18.3 | +46.38 | 4 | 0.04 |
| 2026/02/09 | 54.7 | +0.6 | +1.11 | 16,230 | 89,869.54 | 7,384 | 45.5 | 40,881.8 | 45.49 | 40,899.63 | 45.51 | +17.83 | +24.15 | 11 | 0.07 |
| 2026/02/06 | 54.1 | -2.9 | -5.09 | 24,602 | 133,711.1 | 8,842 | 35.94 | 48,089.28 | 35.97 | 48,087.76 | 35.96 | -1.52 | -1.72 | 15 | 0.06 |
| 2026/02/05 | 57 | -2.8 | -4.68 | 19,206 | 111,358.97 | 8,636 | 44.97 | 50,038.78 | 44.93 | 50,135.51 | 45.02 | +96.73 | +112.01 | 7 | 0.04 |
| 2026/02/04 | 59.8 | +3.2 | +5.65 | 28,202 | 166,913.11 | 14,146 | 50.16 | 83,378.99 | 49.95 | 83,849.61 | 50.24 | +470.62 | +332.69 | 87 | 0.31 |
| 2026/02/03 | 56.6 | -0.5 | -0.88 | 27,454 | 157,937.59 | 13,955 | 50.83 | 80,339.36 | 50.87 | 80,261.06 | 50.82 | -78.3 | -56.11 | 49 | 0.18 |
| 2026/02/02 | 57.1 | -4.6 | -7.46 | 40,123 | 231,276.73 | 15,892 | 39.61 | 91,788.27 | 39.69 | 91,695.19 | 39.65 | -93.08 | -58.57 | 29 | 0.07 |
| 2026/01/30 | 61.7 | -0.8 | -1.28 | 38,906 | 243,446.74 | 22,408 | 57.6 | 140,312.57 | 57.64 | 140,459.32 | 57.7 | +146.75 | +65.49 | 121 | 0.31 |
| 2026/01/29 | 62.5 | -4.8 | -7.13 | 88,347 | 581,357.85 | 48,306 | 54.68 | 318,010.38 | 54.7 | 318,571.86 | 54.8 | +561.48 | +116.23 | 119 | 0.13 |
| 2026/01/28 | 67.3 | +6.1 | +9.97 | 38,524 | 253,866.52 | 13,900 | 36.08 | 90,113.6 | 35.5 | 91,894.07 | 36.2 | +1,780.47 | +1,280.91 | 58 | 0.15 |
| 2026/01/27 | 61.2 | -1.7 | -2.7 | 21,704 | 133,568.08 | 9,033 | 41.62 | 55,605 | 41.63 | 55,659.66 | 41.67 | +54.66 | +60.51 | 11 | 0.05 |
| 2026/01/26 | 62.9 | -0.9 | -1.41 | 27,263 | 170,539.09 | 11,704 | 42.93 | 73,167.76 | 42.9 | 73,393.69 | 43.04 | +225.93 | +193.04 | 62 | 0.23 |
| 2026/01/23 | 63.8 | -3.6 | -5.34 | 42,216 | 273,378.01 | 18,004 | 42.65 | 116,446.06 | 42.6 | 117,053.39 | 42.82 | +607.33 | +337.33 | 24 | 0.06 |
| 2026/01/22 | 67.4 | +0.7 | +1.05 | 76,396 | 514,255.24 | 46,596 | 60.99 | 313,097.48 | 60.88 | 314,317.11 | 61.12 | +1,219.63 | +261.75 | 142 | 0.19 |
| 2026/01/21 | 66.7 | -3.2 | -4.58 | 45,315 | 304,628.58 | 21,204 | 46.79 | 142,534.1 | 46.79 | 143,062.11 | 46.96 | +528.01 | +249.01 | 44 | 0.1 |
| 2026/01/20 | 69.9 | -0.4 | -0.57 | 53,832 | 371,183.66 | 29,845 | 55.44 | 205,688.4 | 55.41 | 206,044.31 | 55.51 | +355.91 | +119.25 | 82 | 0.15 |
| 2026/01/19 | 70.3 | +3 | +4.46 | 82,716 | 581,882.42 | 49,522 | 59.87 | 347,730.85 | 59.76 | 348,738.85 | 59.93 | +1,008 | +203.55 | 126 | 0.15 |
| 2026/01/16 | 67.3 | +0.2 | +0.3 | 137,537 | 935,123.84 | 80,965 | 58.87 | 550,303.65 | 58.85 | 550,379.14 | 58.86 | +75.49 | +9.32 | 178 | 0.13 |
| 2026/01/15 | 67.1 | +6.1 | +10 | 112,612 | 720,300.21 | 59,785 | 53.09 | 376,972.35 | 52.34 | 381,391.24 | 52.95 | +4,418.89 | +739.13 | 158 | 0.14 |
| 2026/01/14 | 61 | +1.5 | +2.52 | 139,119 | 869,506.81 | 82,024 | 58.96 | 513,360.76 | 59.04 | 513,453.01 | 59.05 | +92.25 | +11.25 | 173 | 0.12 |
| 2026/01/13 | 59.5 | +5.4 | +9.98 | 108,251 | 631,098.98 | 56,335 | 52.04 | 326,618.79 | 51.75 | 328,407.65 | 52.04 | +1,788.86 | +317.54 | 128 | 0.12 |
| 2026/01/12 | 54.1 | +2.7 | +5.25 | 77,203 | 419,929.59 | 44,820 | 58.05 | 243,680.17 | 58.03 | 243,899.9 | 58.08 | +219.73 | +49.02 | 152 | 0.2 |
| 2026/01/09 | 51.4 | -0.4 | -0.77 | 54,021 | 269,582.93 | 28,107 | 52.03 | 139,886.58 | 51.89 | 140,641.02 | 52.17 | +754.44 | +268.42 | 54 | 0.1 |
| 2026/01/08 | 51.8 | -3.9 | -7 | 112,790 | 607,920.54 | 60,940 | 54.03 | 329,370.49 | 54.18 | 328,077.31 | 53.97 | -1,293.18 | -212.21 | 107 | 0.09 |
| 2026/01/07 | 55.7 | +5 | +9.86 | 127,396 | 682,068.72 | 72,721 | 57.08 | 386,574.09 | 56.68 | 388,866.13 | 57.01 | +2,292.04 | +315.18 | 172 | 0.14 |
| 2026/01/06 | 50.7 | +4.6 | +9.98 | 83,780 | 413,721.11 | 42,971 | 51.29 | 211,257.23 | 51.06 | 210,672.89 | 50.92 | -584.34 | -135.98 | 142 | 0.17 |
| 2026/01/05 | 46.1 | +4.15 | +9.89 | 33,489 | 151,808.79 | 7,381 | 22.04 | 32,829.47 | 21.63 | 33,319.2 | 21.95 | +489.73 | +663.5 | 11 | 0.03 |
| 2026/01/02 | 41.95 | +1.05 | +2.57 | 20,046 | 84,649.92 | 7,754 | 38.68 | 32,678.44 | 38.6 | 32,772.83 | 38.72 | +94.39 | +121.74 | 3 | 0.01 |
| 2025/12/31 | 40.9 | -0.1 | -0.24 | 3,860 | 15,772.29 | 936 | 24.25 | 3,824.26 | 24.25 | 3,826.81 | 24.26 | +2.56 | +27.3 | 0 | 0 |
| 2025/12/30 | 41 | +0 | +0 | 3,822 | 15,583.58 | 1,168 | 30.56 | 4,754.61 | 30.51 | 4,762.98 | 30.56 | +8.37 | +71.66 | 1 | 0.03 |
| 2025/12/29 | 41 | +0.8 | +1.99 | 8,066 | 33,338.34 | 2,776 | 34.41 | 11,451.84 | 34.35 | 11,476.22 | 34.42 | +24.38 | +87.82 | -- | -- |
| 2025/12/26 | 40.2 | -0.35 | -0.86 | 4,168 | 16,834.43 | 1,395 | 33.47 | 5,633.93 | 33.47 | 5,637.62 | 33.49 | +3.69 | +26.49 | -- | -- |
| 2025/12/19 | 40.05 | +1.8 | +4.71 | 8,073 | 31,968.06 | 1,613 | 19.98 | 6,336.23 | 19.82 | 6,397.53 | 20.01 | +61.3 | +380.04 | -- | -- |
| 2025/12/18 | 38.25 | +0 | +0 | 2,950 | 11,275.34 | 657 | 22.27 | 2,512.32 | 22.28 | 2,516.47 | 22.32 | +4.14 | +63.01 | -- | -- |
| 2025/12/17 | 38.25 | -0.6 | -1.54 | 5,881 | 22,647.95 | 810 | 13.77 | 3,121.68 | 13.78 | 3,131.8 | 13.83 | +10.12 | +125 | -- | -- |
| 2025/12/16 | 38.85 | -1.1 | -2.75 | 6,995 | 27,306.02 | 1,371 | 19.6 | 5,350.7 | 19.6 | 5,366.55 | 19.65 | +15.85 | +115.57 | -- | -- |
| 2025/12/15 | 39.95 | -0.2 | -0.5 | 4,472 | 17,753.05 | 1,153 | 25.78 | 4,571.76 | 25.75 | 4,576.76 | 25.78 | +5 | +43.37 | -- | -- |
| 2025/11/26 | 39 | +0.2 | +0.52 | 5,102 | 20,165.74 | 1,214 | 23.67 | 4,760.26 | 23.61 | 4,775.6 | 23.68 | +15.35 | +126.4 | -- | -- |
| 2025/11/25 | 38.8 | -0.2 | -0.51 | 5,014 | 19,561.36 | 2,080 | 41.49 | 8,148.49 | 41.66 | 8,142.69 | 41.63 | -5.79 | -27.86 | -- | -- |
| 2025/11/24 | 39 | +0.8 | +2.09 | 4,827 | 18,835.72 | 1,408 | 29.17 | 5,480.59 | 29.1 | 5,494.03 | 29.17 | +13.45 | +95.49 | -- | -- |
| 2025/11/21 | 38.2 | -1.9 | -4.74 | 9,258 | 35,583.72 | 2,179 | 23.54 | 8,380.98 | 23.55 | 8,401.42 | 23.61 | +20.44 | +93.8 | -- | -- |
| 2025/11/20 | 40.1 | +1 | +2.56 | 7,921 | 32,033.95 | 2,831 | 35.74 | 11,414.42 | 35.63 | 11,429.32 | 35.68 | +14.89 | +52.6 | -- | -- |
| 2025/11/19 | 39.1 | -0.3 | -0.76 | 5,613 | 21,886.15 | 2,024 | 36.06 | 7,899.81 | 36.1 | 7,915.77 | 36.17 | +15.96 | +78.85 | -- | -- |
| 2025/11/18 | 39.4 | -0.05 | -0.13 | 7,632 | 30,280.66 | 3,209 | 42.04 | 12,739.14 | 42.07 | 12,753.51 | 42.12 | +14.38 | +44.81 | -- | -- |
| 2025/11/17 | 39.45 | +0.5 | +1.28 | 13,086 | 53,228.94 | 5,931 | 45.32 | 24,147.01 | 45.36 | 24,097.1 | 45.27 | -49.9 | -84.13 | -- | -- |
| 2025/11/14 | 38.95 | -1.15 | -2.87 | 6,136 | 24,042.67 | 1,731 | 28.21 | 6,796.76 | 28.27 | 6,793.38 | 28.26 | -3.38 | -19.53 | -- | -- |
| 2025/11/13 | 40.1 | +0.25 | +0.63 | 6,636 | 26,798.94 | 2,191 | 33.02 | 8,837.44 | 32.98 | 8,839.87 | 32.99 | +2.42 | +11.07 | -- | -- |
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。
