8070
42.8
TWD+0.15 (0.35%)
2026.05.20收盤
長華*－現股當沖
長華*最新現股當沖狀況
整理長華*最新(2026/04/24) 當沖狀況。整體成交張數為757張，佔整體市場成交張數的37.12%。當日現股當沖之總損益為+1.97萬元、每張平均損益則為+26元。
開盤價
42.8
收盤價
42.8
當日範圍
42.4 - 44.05
成交張數
3,682
開盤價(昨)
43.5
收盤價(昨)
42.65
昨日範圍
42.4 - 44
成交張數(昨)
3,714
成交金額
1.59億
成交金額(昨)
1.60億
52週範圍
38 - 49.45
發行股數
7億
市值
311億
現股當沖－歷史逐日資訊
開盤價
42.8
收盤價
42.8
成交張數
3,682
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 | 46.85 | -0.35 | -0.74 | 2,039 | 9,611.06 | 757 | 37.12 | 3,570.97 | 37.15 | 3,572.94 | 37.18 | +1.97 | +26.02 | 2 | 0.1 |
| 2026/04/23 | 47.2 | -2.25 | -4.55 | 5,727 | 27,220.42 | 2,274 | 39.71 | 10,778.74 | 39.6 | 10,873.81 | 39.95 | +95.07 | +418.07 | 5 | 0.09 |
| 2026/04/22 | 49.45 | +1.4 | +2.91 | 10,454 | 51,980 | 3,441 | 32.92 | 16,996.89 | 32.7 | 17,124.88 | 32.95 | +127.99 | +371.96 | 21 | 0.2 |
| 2026/04/21 | 48.05 | -0.45 | -0.93 | 3,370 | 16,212.14 | 760 | 22.56 | 3,666.49 | 22.62 | 3,664.17 | 22.6 | -2.31 | -30.46 | 0 | 0 |
| 2026/04/20 | 48.5 | +0.2 | +0.41 | 5,601 | 27,354.03 | 1,891 | 33.76 | 9,231.99 | 33.75 | 9,232.57 | 33.75 | +0.57 | +3.04 | 2 | 0.04 |
| 2026/04/17 | 48.3 | +1.9 | +4.09 | 6,822 | 32,960.09 | 2,214 | 32.45 | 10,653.44 | 32.32 | 10,685.92 | 32.42 | +32.47 | +146.66 | 8 | 0.12 |
| 2026/04/16 | 46.4 | -0.7 | -1.49 | 4,732 | 21,981.67 | 882 | 18.64 | 4,100.8 | 18.66 | 4,125.15 | 18.77 | +24.35 | +276.08 | 0 | 0 |
| 2026/04/15 | 47.1 | -0.9 | -1.87 | 3,634 | 17,214.13 | 894 | 24.6 | 4,243.55 | 24.65 | 4,240.35 | 24.63 | -3.19 | -35.74 | 1 | 0.03 |
| 2026/04/14 | 48 | +0.3 | +0.63 | 4,965 | 24,000.72 | 1,202 | 24.21 | 5,811.23 | 24.21 | 5,803.81 | 24.18 | -7.42 | -61.69 | 0 | 0 |
| 2026/04/13 | 47.7 | +0.1 | +0.21 | 4,444 | 21,264.19 | 1,058 | 23.81 | 5,046.8 | 23.73 | 5,054.94 | 23.77 | +8.14 | +76.94 | 2 | 0.05 |
| 2026/04/10 | 47.6 | +0.75 | +1.6 | 7,926 | 37,658.58 | 3,261 | 41.15 | 15,451.5 | 41.03 | 15,544.71 | 41.28 | +93.22 | +285.85 | 0 | 0 |
| 2026/04/09 | 46.85 | +2.6 | +5.88 | 5,188 | 23,840.95 | 1,326 | 25.56 | 6,032.98 | 25.31 | 6,081.17 | 25.51 | +48.2 | +363.46 | 10 | 0.19 |
| 2026/04/08 | 44.25 | +0.95 | +2.19 | 1,148 | 5,072.2 | 222 | 19.34 | 979 | 19.3 | 980.89 | 19.34 | +1.89 | +84.91 | 0 | 0 |
| 2026/04/07 | 43.3 | +0.3 | +0.7 | 1,077 | 4,657.43 | 219 | 20.33 | 945.37 | 20.3 | 947.77 | 20.35 | +2.41 | +110.05 | 0 | 0 |
| 2026/04/02 | 43 | -0.35 | -0.81 | 1,497 | 6,427.16 | 387 | 25.86 | 1,664.38 | 25.9 | 1,664.08 | 25.89 | -0.3 | -7.75 | 0 | 0 |
| 2026/04/01 | 43.35 | +0.8 | +1.88 | 2,384 | 10,256.12 | 598 | 25.08 | 2,591.11 | 25.26 | 2,593.14 | 25.28 | +2.04 | +34.11 | 0 | 0 |
| 2026/03/31 | 42.55 | -2.35 | -5.23 | 3,258 | 14,085.47 | 682 | 20.93 | 2,956.11 | 20.99 | 2,961.49 | 21.03 | +5.38 | +78.89 | 0 | 0 |
| 2026/03/30 | 44.9 | -0.95 | -2.07 | 1,433 | 6,428.39 | 386 | 26.94 | 1,730.33 | 26.92 | 1,733.71 | 26.97 | +3.38 | +87.56 | 0 | 0 |
| 2026/03/27 | 45.85 | +0.95 | +2.12 | 1,499 | 6,771.74 | 325 | 21.68 | 1,463.38 | 21.61 | 1,474.47 | 21.77 | +11.09 | +341.08 | 2 | 0.13 |
| 2026/03/26 | 44.9 | -0.85 | -1.86 | 3,182 | 14,451.97 | 912 | 28.66 | 4,163.02 | 28.81 | 4,125.81 | 28.55 | -37.2 | -407.95 | 32 | 1.01 |
| 2026/03/25 | 45.75 | +1.05 | +2.35 | 4,326 | 19,820.72 | 983 | 22.72 | 4,490.14 | 22.65 | 4,505.03 | 22.73 | +14.89 | +151.48 | 0 | 0 |
| 2026/03/24 | 44.7 | +1.3 | +3 | 4,420 | 19,783.52 | 1,095 | 24.78 | 4,881.59 | 24.68 | 4,891.51 | 24.73 | +9.93 | +90.64 | 0 | 0 |
| 2026/03/23 | 43.4 | +0.1 | +0.23 | 1,853 | 7,995.57 | 365 | 19.7 | 1,564.78 | 19.57 | 1,583.61 | 19.81 | +18.84 | +516.03 | 0 | 0 |
| 2026/03/20 | 43.3 | -0.35 | -0.8 | 2,455 | 10,713.62 | 878 | 35.76 | 3,851.84 | 35.95 | 3,835.01 | 35.8 | -16.82 | -191.63 | 0 | 0 |
| 2026/03/19 | 43.65 | -0.35 | -0.8 | 1,443 | 6,311.56 | 296 | 20.52 | 1,295.1 | 20.52 | 1,295.17 | 20.52 | +0.08 | +2.7 | 0 | 0 |
| 2026/03/18 | 44 | +0.55 | +1.27 | 2,006 | 8,763.03 | 378 | 18.84 | 1,645.98 | 18.78 | 1,651.9 | 18.85 | +5.92 | +156.61 | 0 | 0 |
| 2026/03/17 | 43.45 | -0.25 | -0.57 | 2,751 | 11,957.83 | 494 | 17.96 | 2,143.76 | 17.93 | 2,154.14 | 18.01 | +10.39 | +210.32 | 1 | 0.04 |
| 2026/03/16 | 43.7 | -0.05 | -0.11 | 2,819 | 12,293.37 | 753 | 26.72 | 3,283.64 | 26.71 | 3,290.64 | 26.77 | +7.01 | +93.09 | 0 | 0 |
| 2026/03/13 | 43.75 | +0.1 | +0.23 | 2,429 | 10,570.09 | 650 | 26.75 | 2,810.82 | 26.59 | 2,822.55 | 26.7 | +11.73 | +180.54 | 0 | 0 |
| 2026/03/12 | 43.65 | +0.5 | +1.16 | 5,016 | 21,651.72 | 1,177 | 23.46 | 5,052.56 | 23.34 | 5,080.69 | 23.47 | +28.13 | +239 | 4 | 0.08 |
| 2026/03/11 | 43.15 | +1.65 | +3.98 | 2,276 | 9,770.3 | 418 | 18.36 | 1,787.51 | 18.3 | 1,795.39 | 18.38 | +7.88 | +188.52 | 1 | 0.04 |
| 2026/03/10 | 41.5 | +0.05 | +0.12 | 2,028 | 8,428.6 | 615 | 30.33 | 2,556.87 | 30.34 | 2,559.32 | 30.36 | +2.45 | +39.84 | 6 | 0.3 |
| 2026/03/09 | 41.45 | -1.6 | -3.72 | 2,701 | 10,996.25 | 1,242 | 45.99 | 5,040.9 | 45.84 | 5,052.67 | 45.95 | +11.77 | +94.77 | 1 | 0.04 |
| 2026/03/06 | 43.05 | +0.55 | +1.29 | 1,847 | 7,829.63 | 560 | 30.32 | 2,360.21 | 30.14 | 2,374.78 | 30.33 | +14.57 | +260.27 | 2 | 0.11 |
| 2026/03/05 | 42.5 | +2.8 | +7.05 | 2,607 | 10,921.89 | 686 | 26.31 | 2,856.74 | 26.16 | 2,863.68 | 26.22 | +6.94 | +101.17 | 0 | 0 |
| 2026/03/04 | 39.7 | -2 | -4.8 | 3,879 | 15,516.81 | 1,222 | 31.5 | 4,893.72 | 31.54 | 4,908.72 | 31.63 | +15 | +122.75 | 0 | 0 |
| 2026/03/03 | 41.7 | -0.9 | -2.11 | 2,603 | 10,964.26 | 669 | 25.7 | 2,821.95 | 25.74 | 2,829.12 | 25.8 | +7.17 | +107.25 | 2 | 0.08 |
| 2026/03/02 | 42.6 | -0.8 | -1.84 | 3,080 | 13,102.6 | 928 | 30.13 | 3,936.5 | 30.04 | 3,959.16 | 30.22 | +22.66 | +244.23 | 0 | 0 |
| 2026/02/26 | 43.4 | +0.35 | +0.81 | 2,638 | 11,478.05 | 702 | 26.61 | 3,051.17 | 26.58 | 3,053.36 | 26.6 | +2.19 | +31.2 | 1 | 0.04 |
| 2026/02/25 | 43.05 | -0.4 | -0.92 | 1,945 | 8,426.83 | 359 | 18.46 | 1,555.67 | 18.46 | 1,558.35 | 18.49 | +2.68 | +74.65 | 0 | 0 |
| 2026/02/24 | 43.45 | +0.1 | +0.23 | 1,694 | 7,392.64 | 465 | 27.46 | 2,027.8 | 27.43 | 2,037.08 | 27.56 | +9.28 | +199.46 | 0 | 0 |
| 2026/02/23 | 43.35 | +0.45 | +1.05 | 2,337 | 10,174.1 | 418 | 17.89 | 1,815.01 | 17.84 | 1,820.42 | 17.89 | +5.42 | +129.55 | 0 | 0 |
| 2026/02/11 | 42.9 | -0.1 | -0.23 | 2,661 | 11,372.51 | 756 | 28.41 | 3,222.2 | 28.33 | 3,235.07 | 28.45 | +12.88 | +170.3 | 0 | 0 |
| 2026/02/10 | 43 | -0.25 | -0.58 | 1,586 | 6,842.88 | 387 | 24.4 | 1,670.08 | 24.41 | 1,671.11 | 24.42 | +1.03 | +26.74 | 0 | 0 |
| 2026/02/09 | 43.25 | +0.3 | +0.7 | 1,420 | 6,192.13 | 411 | 28.95 | 1,790.09 | 28.91 | 1,797.32 | 29.03 | +7.22 | +175.79 | 1 | 0.07 |
| 2026/02/06 | 42.95 | -1.55 | -3.48 | 2,989 | 12,921.94 | 711 | 23.79 | 3,076.65 | 23.81 | 3,081.91 | 23.85 | +5.26 | +73.98 | 0 | 0 |
| 2026/02/05 | 44.5 | -1.7 | -3.68 | 2,828 | 12,803.52 | 779 | 27.55 | 3,534.68 | 27.61 | 3,541.41 | 27.66 | +6.73 | +86.39 | 1 | 0.04 |
| 2026/02/04 | 46.2 | -0.1 | -0.22 | 1,407 | 6,529.46 | 369 | 26.23 | 1,712.26 | 26.22 | 1,716.44 | 26.29 | +4.18 | +113.28 | 0 | 0 |
| 2026/02/03 | 46.3 | +0.05 | +0.11 | 2,592 | 12,179.94 | 1,123 | 43.33 | 5,271.89 | 43.28 | 5,272.65 | 43.29 | +0.76 | +6.77 | 0 | 0 |
| 2026/02/02 | 46.25 | +0.05 | +0.11 | 3,466 | 15,969.5 | 1,269 | 36.62 | 5,836.98 | 36.55 | 5,849.69 | 36.63 | +12.72 | +100.24 | 3 | 0.09 |
| 2026/01/30 | 46.2 | -1.05 | -2.22 | 4,847 | 22,529.12 | 1,612 | 33.26 | 7,487.09 | 33.23 | 7,525.43 | 33.4 | +38.34 | +237.87 | 0 | 0 |
| 2026/01/29 | 47.25 | -2.2 | -4.45 | 10,418 | 48,798.27 | 4,677 | 44.89 | 21,878.17 | 44.83 | 22,027.17 | 45.14 | +149 | +318.58 | 8 | 0.08 |
| 2026/01/28 | 49.45 | +0.7 | +1.44 | 5,828 | 28,817.93 | 2,134 | 36.62 | 10,551.62 | 36.61 | 10,554.76 | 36.63 | +3.13 | +14.69 | 3 | 0.05 |
| 2026/01/27 | 48.75 | -0.1 | -0.2 | 4,149 | 20,274.72 | 1,533 | 36.95 | 7,487.86 | 36.93 | 7,488.29 | 36.93 | +0.42 | +2.77 | 0 | 0 |
| 2026/01/26 | 48.85 | -0.5 | -1.01 | 7,218 | 35,074.61 | 3,154 | 43.7 | 15,298.17 | 43.62 | 15,381.28 | 43.85 | +83.11 | +263.49 | 12 | 0.17 |
| 2026/01/23 | 49.35 | +0.8 | +1.65 | 8,804 | 43,090.73 | 4,351 | 49.42 | 21,239.29 | 49.29 | 21,351.12 | 49.55 | +111.82 | +257 | 22 | 0.25 |
| 2026/01/22 | 48.55 | +1.3 | +2.75 | 10,542 | 51,781.82 | 3,381 | 32.07 | 16,536.83 | 31.94 | 16,608.76 | 32.07 | +71.92 | +212.72 | 7 | 0.07 |
| 2026/01/21 | 47.25 | -0.8 | -1.66 | 8,501 | 40,964.36 | 3,070 | 36.11 | 14,770.26 | 36.06 | 14,798.38 | 36.13 | +28.11 | +91.58 | 3 | 0.04 |
| 2026/01/20 | 48.05 | +1.1 | +2.34 | 6,788 | 32,204.07 | 2,539 | 37.4 | 12,000.67 | 37.26 | 12,071.77 | 37.49 | +71.11 | +280.05 | 7 | 0.1 |
| 2026/01/19 | 46.95 | +0.8 | +1.73 | 2,862 | 13,360.65 | 656 | 22.92 | 3,051.92 | 22.84 | 3,059.52 | 22.9 | +7.6 | +115.85 | 1 | 0.03 |
| 2026/01/16 | 46.15 | -0.55 | -1.18 | 3,280 | 15,252.97 | 914 | 27.86 | 4,248.95 | 27.86 | 4,259.7 | 27.93 | +10.75 | +117.61 | 0 | 0 |
| 2026/01/15 | 46.7 | -0.8 | -1.68 | 2,268 | 10,655.96 | 525 | 23.14 | 2,464.68 | 23.13 | 2,468.64 | 23.17 | +3.95 | +75.24 | 0 | 0 |
| 2026/01/14 | 47.5 | +0.8 | +1.71 | 4,587 | 21,799.68 | 814 | 17.74 | 3,861.24 | 17.71 | 3,865.37 | 17.73 | +4.12 | +50.68 | 3 | 0.07 |
| 2026/01/13 | 46.7 | -0.45 | -0.95 | 4,413 | 20,638.43 | 1,292 | 29.28 | 6,024.63 | 29.19 | 6,049.4 | 29.31 | +24.77 | +191.72 | 0 | 0 |
| 2026/01/12 | 47.15 | +1.6 | +3.51 | 7,000 | 32,861.56 | 1,085 | 15.5 | 5,057.39 | 15.39 | 5,096.57 | 15.51 | +39.19 | +361.2 | 0 | 0 |
| 2026/01/09 | 45.55 | +0.35 | +0.77 | 3,576 | 16,293.39 | 791 | 22.12 | 3,578.07 | 21.96 | 3,599.39 | 22.09 | +21.32 | +269.53 | 0 | 0 |
| 2026/01/08 | 45.2 | +0.3 | +0.67 | 3,295 | 14,861.22 | 827 | 25.1 | 3,720.95 | 25.04 | 3,727.36 | 25.08 | +6.41 | +77.51 | 1 | 0.03 |
| 2026/01/07 | 44.9 | +0.75 | +1.7 | 4,618 | 20,736.49 | 707 | 15.31 | 3,166.94 | 15.27 | 3,176.42 | 15.32 | +9.48 | +134.09 | 0 | 0 |
| 2026/01/06 | 44.15 | +0.45 | +1.03 | 3,443 | 15,250.9 | 829 | 24.08 | 3,653.82 | 23.96 | 3,671.11 | 24.07 | +17.29 | +208.56 | 0 | 0 |
| 2026/01/05 | 43.7 | -0.25 | -0.57 | 3,148 | 13,814.88 | 629 | 19.98 | 2,762.95 | 20 | 2,766.68 | 20.03 | +3.73 | +59.38 | 0 | 0 |
| 2026/01/02 | 43.95 | +0.5 | +1.15 | 3,183 | 14,019.82 | 430 | 13.51 | 1,887.47 | 13.46 | 1,891.19 | 13.49 | +3.71 | +86.4 | 0 | 0 |
| 2025/12/31 | 43.45 | +0.35 | +0.81 | 3,380 | 14,782.97 | 644 | 19.05 | 2,812.01 | 19.02 | 2,819.97 | 19.08 | +7.96 | +123.6 | 2 | 0.06 |
| 2025/12/30 | 43.1 | +0.5 | +1.17 | 3,157 | 13,552.83 | 981 | 31.07 | 4,201.62 | 31 | 4,212.7 | 31.08 | +11.07 | +112.9 | 0 | 0 |
| 2025/12/29 | 42.6 | +1.3 | +3.15 | 4,703 | 20,150.76 | 1,063 | 22.6 | 4,517.28 | 22.42 | 4,540.12 | 22.53 | +22.84 | +214.86 | 2 | 0.04 |
| 2025/12/26 | 41.3 | -0.4 | -0.96 | 5,783 | 23,831.78 | 949 | 16.41 | 3,905.11 | 16.39 | 3,920.96 | 16.45 | +15.86 | +167.07 | -- | -- |
| 2025/12/19 | 41.45 | -2.45 | -5.58 | 7,502 | 31,416.82 | 1,480 | 19.73 | 6,221.39 | 19.8 | 6,168.44 | 19.63 | -52.94 | -357.7 | -- | -- |
| 2025/12/18 | 43.9 | -0.7 | +0.02 | 1,417 | 6,234.18 | 334 | 23.57 | 1,472.33 | 23.62 | 1,470.65 | 23.59 | -1.67 | -50 | -- | -- |
| 2025/12/17 | 44.6 | +0.55 | +1.25 | 1,356 | 6,047.99 | 147 | 10.84 | 655.92 | 10.85 | 656.38 | 10.85 | +0.45 | +30.61 | -- | -- |
| 2025/12/16 | 44.05 | -1.55 | -3.4 | 4,247 | 18,856.65 | 567 | 13.35 | 2,529.93 | 13.42 | 2,510.16 | 13.31 | -19.77 | -348.68 | -- | -- |
| 2025/12/15 | 45.6 | -0.6 | -1.3 | 6,092 | 27,987.42 | 1,163 | 19.09 | 5,354.16 | 19.13 | 5,340.81 | 19.08 | -13.35 | -114.79 | -- | -- |
| 2025/11/26 | 44.65 | +0.55 | +1.25 | 2,014 | 9,070.2 | 546 | 26.86 | 2,433.78 | 26.83 | 2,436.34 | 26.86 | +2.56 | +46.89 | -- | -- |
| 2025/11/25 | 44.1 | +0.3 | +0.68 | 1,972 | 8,752.57 | 454 | 23.02 | 2,013.09 | 23 | 2,017.48 | 23.05 | +4.39 | +96.81 | -- | -- |
| 2025/11/24 | 43.8 | -0.5 | -1.13 | 2,924 | 12,858 | 542 | 18.54 | 2,391.7 | 18.6 | 2,392.01 | 18.6 | +0.31 | +5.72 | -- | -- |
| 2025/11/21 | 44.3 | -0.9 | -1.99 | 2,562 | 11,365.36 | 707 | 27.59 | 3,137.41 | 27.6 | 3,141.29 | 27.64 | +3.88 | +54.95 | -- | -- |
| 2025/11/20 | 45.2 | +1.3 | +2.96 | 2,407 | 10,827.18 | 680 | 28.26 | 3,049.97 | 28.17 | 3,060.95 | 28.27 | +10.99 | +161.62 | -- | -- |
| 2025/11/19 | 43.9 | -0.15 | -0.34 | 2,629 | 11,597.64 | 891 | 33.89 | 3,931.01 | 33.89 | 3,939.39 | 33.97 | +8.38 | +94 | -- | -- |
| 2025/11/18 | 44.05 | -1.35 | -2.97 | 3,343 | 14,859.95 | 1,262 | 37.75 | 5,615.24 | 37.79 | 5,622.56 | 37.84 | +7.32 | +57.96 | -- | -- |
| 2025/11/17 | 45.4 | -0.6 | -1.3 | 4,121 | 19,027.3 | 1,600 | 38.83 | 7,405.14 | 38.92 | 7,423.03 | 39.01 | +17.89 | +111.84 | -- | -- |
| 2025/11/14 | 46 | -0.85 | -1.81 | 3,569 | 16,495.73 | 956 | 26.78 | 4,422.35 | 26.81 | 4,422.7 | 26.81 | +0.35 | +3.71 | -- | -- |
| 2025/11/13 | 46.85 | -0.7 | -1.47 | 5,843 | 27,469.98 | 2,055 | 35.17 | 9,667.18 | 35.19 | 9,675.9 | 35.22 | +8.71 | +42.38 | -- | -- |
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。
