6548
48.6
TWD+0.10 (0.21%)
2026.05.20收盤
長科*－現股當沖
長科*最新現股當沖狀況
整理長科*最新(2026/04/24) 當沖狀況。整體成交張數為6,351張，佔整體市場成交張數的49.21%。當日現股當沖之總損益為+66.74萬元、每張平均損益則為+105元。
開盤價
48.2
收盤價
48.6
當日範圍
48 - 50
成交張數
2,412
開盤價(昨)
49
收盤價(昨)
48.5
昨日範圍
47.75 - 49.5
成交張數(昨)
2,749
成交金額
1.18億
成交金額(昨)
1.33億
52週範圍
30.15 - 61.2
發行股數
10億
市值
462億
現股當沖－歷史逐日資訊
開盤價
48.2
收盤價
48.6
成交張數
2,412
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 | 54.5 | -1 | -1.8 | 12,907 | 72,074.28 | 6,351 | 49.21 | 35,482.24 | 49.23 | 35,548.98 | 49.32 | +66.74 | +105.09 | 24 | 0.19 |
| 2026/04/23 | 55.5 | -5.6 | -9.17 | 32,330 | 188,354.05 | 12,977 | 40.14 | 75,511.42 | 40.09 | 76,398.67 | 40.56 | +887.25 | +683.71 | 18 | 0.06 |
| 2026/04/22 | 61.1 | +5.5 | +9.89 | 24,365 | 145,835.45 | 7,982 | 32.76 | 47,114 | 32.31 | 47,719.54 | 32.72 | +605.54 | +758.63 | 25 | 0.1 |
| 2026/04/21 | 55.6 | -0.1 | -0.18 | 11,804 | 65,032.85 | 5,333 | 45.18 | 29,416.92 | 45.23 | 29,443.32 | 45.27 | +26.4 | +49.5 | 14 | 0.12 |
| 2026/04/20 | 55.7 | +1 | +1.83 | 31,817 | 179,344.38 | 16,075 | 50.52 | 90,636.92 | 50.54 | 90,962.07 | 50.72 | +325.15 | +202.27 | 58 | 0.18 |
| 2026/04/17 | 54.7 | +4.95 | +9.95 | 22,464 | 121,103.96 | 7,660 | 34.1 | 40,786.22 | 33.68 | 41,326.54 | 34.12 | +540.32 | +705.38 | 40 | 0.18 |
| 2026/04/16 | 49.75 | +0.05 | +0.1 | 3,720 | 18,517.81 | 934 | 25.11 | 4,652.22 | 25.12 | 4,653.75 | 25.13 | +1.53 | +16.38 | 0 | 0 |
| 2026/04/15 | 49.7 | -2.1 | -4.05 | 8,002 | 40,334.01 | 1,929 | 24.11 | 9,711.42 | 24.08 | 9,750.69 | 24.17 | +39.27 | +203.58 | 4 | 0.05 |
| 2026/04/14 | 51.8 | -0.2 | -0.38 | 10,585 | 55,299.17 | 4,120 | 38.92 | 21,514.01 | 38.9 | 21,565.89 | 39 | +51.88 | +125.92 | 4 | 0.04 |
| 2026/04/13 | 52 | +0.3 | +0.58 | 6,931 | 35,932.33 | 2,450 | 35.35 | 12,690.93 | 35.32 | 12,720.35 | 35.4 | +29.42 | +120.08 | 4 | 0.06 |
| 2026/04/10 | 51.7 | +0.8 | +1.57 | 12,782 | 65,639.35 | 4,421 | 34.59 | 22,540.64 | 34.34 | 22,843.88 | 34.8 | +303.24 | +685.91 | 62 | 0.49 |
| 2026/04/09 | 50.9 | +2.1 | +4.3 | 15,062 | 75,782.42 | 5,064 | 33.62 | 25,347.28 | 33.45 | 25,572.99 | 33.75 | +225.71 | +445.71 | 57 | 0.38 |
| 2026/04/08 | 48.8 | +1.55 | +3.28 | 9,952 | 48,258.86 | 3,191 | 32.06 | 15,430.1 | 31.97 | 15,526.97 | 32.17 | +96.86 | +303.54 | 0 | 0 |
| 2026/04/07 | 47.25 | +1.25 | +2.72 | 3,226 | 15,016.08 | 1,176 | 36.45 | 5,444.52 | 36.26 | 5,503.24 | 36.65 | +58.73 | +499.36 | 0 | 0 |
| 2026/04/02 | 46 | -1.6 | -3.36 | 4,033 | 18,955.84 | 974 | 24.15 | 4,625.31 | 24.4 | 4,552.01 | 24.01 | -73.31 | -752.62 | 0 | 0 |
| 2026/04/01 | 47.6 | +0.9 | +1.93 | 5,201 | 24,948.69 | 2,023 | 38.9 | 9,707.68 | 38.91 | 9,696.62 | 38.87 | -11.05 | -54.65 | 0 | 0 |
| 2026/03/31 | 46.7 | -1.05 | -2.2 | 6,233 | 29,562.01 | 2,849 | 45.71 | 13,516.8 | 45.72 | 13,528.98 | 45.76 | +12.18 | +42.75 | 2 | 0.03 |
| 2026/03/30 | 47.75 | -1.1 | -2.25 | 9,400 | 45,303.76 | 4,055 | 43.14 | 19,569.53 | 43.2 | 19,565.89 | 43.19 | -3.64 | -8.98 | 29 | 0.31 |
| 2026/03/27 | 48.85 | +1.25 | +2.63 | 7,096 | 33,268.78 | 3,431 | 48.35 | 16,053.62 | 48.25 | 16,176.55 | 48.62 | +122.92 | +358.28 | 3 | 0.04 |
| 2026/03/26 | 47.6 | -1.8 | -3.64 | 13,659 | 67,721.33 | 5,891 | 43.13 | 29,193.9 | 43.11 | 29,113.65 | 42.99 | -80.25 | -136.23 | 27 | 0.2 |
| 2026/03/25 | 49.4 | +3.1 | +6.7 | 10,480 | 51,169.95 | 4,115 | 39.27 | 19,957.1 | 39 | 20,127.22 | 39.33 | +170.13 | +413.44 | 5 | 0.05 |
| 2026/03/24 | 46.3 | +0.7 | +1.54 | 4,869 | 22,391.8 | 1,983 | 40.73 | 9,108.56 | 40.68 | 9,137.11 | 40.81 | +28.55 | +143.97 | 0 | 0 |
| 2026/03/23 | 45.6 | +0.15 | +0.33 | 1,752 | 7,903.27 | 365 | 20.83 | 1,635.48 | 20.69 | 1,652.52 | 20.91 | +17.04 | +466.71 | 2 | 0.11 |
| 2026/03/20 | 45.45 | -1.35 | -1.94 | 3,326 | 15,259.37 | 426 | 12.81 | 1,968.92 | 12.9 | 1,956.01 | 12.82 | -12.91 | -303.05 | 1 | 0.03 |
| 2026/03/19 | 46.8 | -0.8 | -1.68 | 2,580 | 12,125.07 | 438 | 16.98 | 2,059.38 | 16.98 | 2,059.32 | 16.98 | -0.05 | -1.14 | 0 | 0 |
| 2026/03/18 | 47.6 | +1.4 | +3.03 | 3,269 | 15,350.94 | 592 | 18.11 | 2,761.39 | 17.99 | 2,789.37 | 18.17 | +27.98 | +472.72 | 0 | 0 |
| 2026/03/17 | 46.2 | +0 | -0 | 3,362 | 15,701.7 | 638 | 18.98 | 2,994.41 | 19.07 | 2,979.08 | 18.97 | -15.34 | -240.36 | 0 | 0 |
| 2026/03/16 | 46.2 | -2.4 | -4.94 | 7,200 | 33,725.65 | 2,117 | 29.4 | 9,914.76 | 29.4 | 9,940.26 | 29.47 | +25.5 | +120.43 | 0 | 0 |
| 2026/03/13 | 48.6 | -0.9 | -1.82 | 6,123 | 29,504.58 | 2,524 | 41.22 | 12,157.45 | 41.21 | 12,185.15 | 41.3 | +27.7 | +109.75 | 6 | 0.1 |
| 2026/03/12 | 49.5 | +1.5 | +3.13 | 10,826 | 53,252.69 | 4,989 | 46.08 | 24,426.17 | 45.87 | 24,579.51 | 46.16 | +153.34 | +307.35 | 9 | 0.08 |
| 2026/03/11 | 48 | +1.05 | +2.24 | 4,179 | 20,164.53 | 1,456 | 34.84 | 7,020.86 | 34.82 | 7,030.78 | 34.87 | +9.93 | +68.17 | 2 | 0.05 |
| 2026/03/10 | 46.95 | +2.45 | +5.51 | 3,570 | 16,532.26 | 1,108 | 31.04 | 5,117.78 | 30.96 | 5,139.36 | 31.09 | +21.57 | +194.72 | 1 | 0.03 |
| 2026/03/09 | 44.5 | -4.1 | -8.44 | 5,450 | 24,129.15 | 1,346 | 24.7 | 5,962.72 | 24.71 | 5,989.2 | 24.82 | +26.48 | +196.77 | 3 | 0.06 |
| 2026/03/06 | 48.6 | +3.05 | +6.7 | 13,446 | 64,322.07 | 5,730 | 42.61 | 27,179.35 | 42.26 | 27,359.6 | 42.54 | +180.25 | +314.57 | 8 | 0.06 |
| 2026/03/05 | 45.55 | +2.85 | +6.67 | 3,530 | 15,852.83 | 1,188 | 33.65 | 5,311.97 | 33.51 | 5,345.94 | 33.72 | +33.98 | +285.98 | 1 | 0.03 |
| 2026/03/04 | 42.7 | -3.25 | -7.07 | 4,876 | 21,157.14 | 1,476 | 30.27 | 6,389.81 | 30.2 | 6,427.97 | 30.38 | +38.16 | +258.54 | 4 | 0.08 |
| 2026/03/03 | 45.95 | -1.7 | -3.57 | 5,481 | 25,869.51 | 2,023 | 36.91 | 9,541.41 | 36.88 | 9,643.51 | 37.28 | +102.11 | +504.72 | 4 | 0.07 |
| 2026/03/02 | 47.65 | -2.05 | -4.12 | 4,677 | 22,162.74 | 1,865 | 39.88 | 8,823.67 | 39.81 | 8,862.49 | 39.99 | +38.81 | +208.1 | 5 | 0.11 |
| 2026/02/26 | 49.7 | +1.8 | +3.76 | 6,194 | 30,064.36 | 2,338 | 37.75 | 11,223.25 | 37.33 | 11,377.5 | 37.84 | +154.26 | +659.79 | 14 | 0.23 |
| 2026/02/25 | 47.9 | -0.45 | -0.93 | 6,642 | 32,595.32 | 2,125 | 31.99 | 10,451.84 | 32.07 | 10,480.1 | 32.15 | +28.25 | +132.96 | 3 | 0.05 |
| 2026/02/24 | 48.35 | +0.45 | +0.94 | 2,527 | 12,280.84 | 659 | 26.08 | 3,203.93 | 26.09 | 3,208.3 | 26.12 | +4.36 | +66.16 | 0 | 0 |
| 2026/02/23 | 47.9 | +0.6 | +1.27 | 3,789 | 18,088.53 | 1,613 | 42.57 | 7,686.67 | 42.49 | 7,716.43 | 42.66 | +29.75 | +184.47 | 1 | 0.03 |
| 2026/02/11 | 47.3 | -0.7 | -1.46 | 3,570 | 16,968.44 | 944 | 26.44 | 4,490.15 | 26.46 | 4,496.7 | 26.5 | +6.54 | +69.33 | 3 | 0.08 |
| 2026/02/10 | 48 | -0.7 | -1.44 | 4,291 | 20,515.84 | 1,389 | 32.37 | 6,637.36 | 32.35 | 6,669.23 | 32.51 | +31.87 | +229.45 | 1 | 0.02 |
| 2026/02/09 | 48.7 | -0.65 | -1.32 | 4,521 | 22,300.33 | 1,561 | 34.53 | 7,688.56 | 34.48 | 7,727.22 | 34.65 | +38.65 | +247.6 | 16 | 0.35 |
| 2026/02/06 | 49.35 | -0.95 | -1.89 | 5,094 | 25,425.62 | 2,135 | 41.91 | 10,655.6 | 41.91 | 10,662.6 | 41.94 | +7 | +32.79 | 25 | 0.49 |
| 2026/02/05 | 50.3 | -2.2 | -4.19 | 6,096 | 31,124 | 2,502 | 41.04 | 12,776.39 | 41.05 | 12,822.09 | 41.2 | +45.7 | +182.65 | 1 | 0.02 |
| 2026/02/04 | 52.5 | -0.7 | -1.32 | 4,629 | 24,437.01 | 1,798 | 38.84 | 9,484.75 | 38.81 | 9,497.35 | 38.86 | +12.6 | +70.08 | 2 | 0.04 |
| 2026/02/03 | 53.2 | -2 | -3.62 | 11,176 | 60,540.44 | 5,414 | 48.44 | 29,266.96 | 48.34 | 29,507.2 | 48.74 | +240.24 | +443.74 | 42 | 0.38 |
| 2026/02/02 | 55.2 | -2.8 | -4.83 | 9,904 | 53,844.1 | 4,698 | 47.44 | 25,493.9 | 47.35 | 25,633.9 | 47.61 | +140 | +298 | 17 | 0.17 |
| 2026/01/30 | 58 | -2.2 | -3.65 | 12,289 | 72,637.28 | 4,435 | 36.09 | 26,245.41 | 36.13 | 26,280.47 | 36.18 | +35.06 | +79.05 | 15 | 0.12 |
| 2026/01/29 | 60.2 | -0.4 | -0.66 | 21,421 | 131,798.21 | 11,610 | 54.2 | 71,506.34 | 54.25 | 71,319.13 | 54.11 | -187.21 | -161.25 | 48 | 0.22 |
| 2026/01/28 | 60.6 | +0.5 | +0.83 | 16,188 | 100,173.12 | 8,171 | 50.48 | 50,619.82 | 50.53 | 50,595.78 | 50.51 | -24.04 | -29.42 | 27 | 0.17 |
| 2026/01/27 | 60.1 | -1.1 | -1.8 | 13,612 | 82,675.32 | 7,254 | 53.29 | 44,053.47 | 53.28 | 44,084.27 | 53.32 | +30.8 | +42.46 | 34 | 0.25 |
| 2026/01/26 | 61.2 | +2.1 | +3.55 | 19,476 | 116,345.58 | 10,491 | 53.87 | 62,412.81 | 53.64 | 62,610.07 | 53.81 | +197.26 | +188.03 | 14 | 0.07 |
| 2026/01/23 | 59.1 | +0.5 | +0.85 | 29,935 | 179,023.91 | 16,933 | 56.57 | 101,330.26 | 56.6 | 101,158.27 | 56.51 | -171.99 | -101.57 | 32 | 0.11 |
| 2026/01/22 | 58.6 | +5.3 | +9.94 | 25,670 | 148,333.48 | 9,149 | 35.64 | 52,291.73 | 35.25 | 52,766.53 | 35.57 | +474.8 | +518.96 | 38 | 0.15 |
| 2026/01/21 | 53.3 | -2 | -3.62 | 31,019 | 172,177.45 | 16,529 | 53.29 | 91,831.12 | 53.34 | 92,243.68 | 53.57 | +412.56 | +249.6 | 30 | 0.1 |
| 2026/01/20 | 55.3 | +5 | +9.94 | 28,307 | 149,054.41 | 12,902 | 45.58 | 67,032.59 | 44.97 | 67,394.65 | 45.21 | +362.06 | +280.63 | 21 | 0.07 |
| 2026/01/19 | 50.3 | +2.4 | +5.01 | 10,964 | 53,960.76 | 3,595 | 32.79 | 17,518.04 | 32.46 | 17,687.9 | 32.78 | +169.85 | +472.48 | 15 | 0.14 |
| 2026/01/16 | 47.9 | -0.1 | -0.21 | 8,722 | 42,413.97 | 3,566 | 40.89 | 17,297.17 | 40.78 | 17,321.09 | 40.84 | +23.91 | +67.06 | 8 | 0.09 |
| 2026/01/15 | 48 | -0.4 | -0.83 | 4,506 | 21,602.85 | 1,394 | 30.94 | 6,684.88 | 30.94 | 6,691.13 | 30.97 | +6.25 | +44.84 | 16 | 0.36 |
| 2026/01/14 | 48.4 | +0.2 | +0.41 | 7,620 | 36,973.57 | 3,486 | 45.75 | 16,891.37 | 45.68 | 16,921.97 | 45.77 | +30.6 | +87.78 | 16 | 0.21 |
| 2026/01/13 | 48.2 | -0.25 | -0.52 | 6,096 | 29,320.79 | 2,396 | 39.3 | 11,518.63 | 39.28 | 11,542.12 | 39.36 | +23.5 | +98.06 | 0 | 0 |
| 2026/01/12 | 48.45 | +1.8 | +3.86 | 9,983 | 48,307.11 | 4,172 | 41.79 | 20,145.45 | 41.7 | 20,153.22 | 41.72 | +7.78 | +18.64 | 4 | 0.04 |
| 2026/01/09 | 46.65 | +1.35 | +2.98 | 6,256 | 28,699.53 | 2,696 | 43.09 | 12,288 | 42.82 | 12,391.51 | 43.18 | +103.51 | +383.94 | 3 | 0.05 |
| 2026/01/08 | 45.3 | -2.2 | -4.63 | 9,152 | 41,906.38 | 3,195 | 34.91 | 14,658.75 | 34.98 | 14,656.81 | 34.98 | -1.94 | -6.07 | 1 | 0.01 |
| 2026/01/07 | 47.5 | -0.3 | -0.63 | 14,499 | 69,921.82 | 6,493 | 44.78 | 31,360.02 | 44.85 | 31,368.04 | 44.86 | +8.02 | +12.35 | 10 | 0.07 |
| 2026/01/06 | 47.8 | +2.25 | +4.94 | 24,239 | 116,478.77 | 11,356 | 46.85 | 54,151.39 | 46.49 | 54,670.06 | 46.94 | +518.66 | +456.73 | 33 | 0.14 |
| 2026/01/05 | 45.55 | +0 | +0 | 15,680 | 72,561.43 | 7,196 | 45.89 | 33,416.14 | 46.05 | 33,362.04 | 45.98 | -54.09 | -75.17 | 37 | 0.24 |
| 2026/01/02 | 45.55 | +0.85 | +1.9 | 12,510 | 56,928.94 | 5,706 | 45.61 | 25,865.17 | 45.43 | 25,923.51 | 45.54 | +58.34 | +102.24 | 18 | 0.14 |
| 2025/12/31 | 44.7 | +1.05 | +2.41 | 19,741 | 89,658.92 | 9,287 | 47.04 | 42,155 | 47.02 | 42,232.43 | 47.1 | +77.42 | +83.36 | 25 | 0.13 |
| 2025/12/30 | 43.65 | +1.05 | +2.46 | 28,302 | 124,800.34 | 14,922 | 52.72 | 65,728.55 | 52.67 | 65,965.1 | 52.86 | +236.55 | +158.52 | 95 | 0.34 |
| 2025/12/29 | 42.6 | +2.6 | +6.5 | 17,861 | 77,504.06 | 6,625 | 37.09 | 28,567.19 | 36.86 | 28,800.85 | 37.16 | +233.65 | +352.68 | 12 | 0.07 |
| 2025/12/26 | 40 | +0.45 | +1.14 | 3,133 | 12,526.19 | 706 | 22.53 | 2,810.16 | 22.43 | 2,825.09 | 22.55 | +14.92 | +211.33 | -- | -- |
| 2025/12/19 | 39.9 | +0.3 | +0.76 | 4,617 | 18,302.19 | 723 | 15.66 | 2,856.51 | 15.61 | 2,864.36 | 15.65 | +7.84 | +108.51 | -- | -- |
| 2025/12/18 | 39.6 | -1.4 | -2.34 | 2,264 | 9,050.59 | 333 | 14.71 | 1,339.59 | 14.8 | 1,331.9 | 14.72 | -7.69 | -230.93 | -- | -- |
| 2025/12/17 | 41 | +0.4 | +0.99 | 1,647 | 6,755.55 | 392 | 23.8 | 1,611.7 | 23.86 | 1,605.95 | 23.77 | -5.75 | -146.56 | -- | -- |
| 2025/12/16 | 40.6 | -1.2 | -2.87 | 2,686 | 10,948.77 | 311 | 11.58 | 1,273.48 | 11.63 | 1,265.94 | 11.56 | -7.54 | -242.28 | -- | -- |
| 2025/12/15 | 41.8 | -0.65 | -1.53 | 1,572 | 6,572.71 | 272 | 17.3 | 1,137 | 17.3 | 1,141.33 | 17.36 | +4.33 | +159.19 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
