4952
39.9
TWD+0.70 (1.79%)
2025.08.19收盤
凌通－現股當沖
凌通最新現股當沖狀況
整理凌通最新(2025/08/19) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的14.51%。當日現股當沖之總損益為+3,050元、每張平均損益則為+90元。
開盤價
39.45
收盤價
39.9
當日範圍
39.25 - 40.25
成交張數
234
開盤價(昨)
39.1
收盤價(昨)
39.2
昨日範圍
38.9 - 39.2
成交張數(昨)
108
成交金額
931.72萬
成交金額(昨)
422.05萬
52週範圍
34.4 - 59.1
發行股數
1億
市值
43億
現股當沖－歷史逐日資訊
開盤價
39.45
收盤價
39.9
成交張數
234
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(%) | ||||||
| 2025/08/19 | 39.9 | +0.7 | +1.79 | 234 | 933 | 34 | 14.51 | 134.88 | 14.46 | 135.18 | 14.49 | +0.3 | +89.71 | 0 | 0 |
| 2025/08/18 | 39.2 | +0 | +0 | 108 | 421.31 | 1 | 0.93 | 3.9 | 0.93 | 3.92 | 0.93 | +0.02 | +200 | 0 | 0 |
| 2025/08/15 | 39.2 | +0.3 | +0.77 | 161 | 626.13 | 16 | 9.93 | 62.08 | 9.91 | 62.47 | 9.98 | +0.39 | +240.62 | 0 | 0 |
| 2025/08/14 | 38.9 | +0.1 | +0.26 | 103 | 402.1 | 3 | 2.9 | 11.76 | 2.92 | 11.7 | 2.91 | -0.06 | -183.33 | 0 | 0 |
| 2025/08/13 | 38.8 | +0.4 | +1.04 | 123 | 477.12 | 14 | 11.4 | 54.33 | 11.39 | 54.44 | 11.41 | +0.1 | +75 | 0 | 0 |
| 2025/08/12 | 38.4 | -0.05 | -0.13 | 94 | 360.77 | 7 | 7.42 | 26.73 | 7.41 | 26.8 | 7.43 | +0.07 | +100 | 0 | 0 |
| 2025/08/11 | 38.45 | -0.55 | -1.41 | 77 | 296.26 | 11 | 14.21 | 42.01 | 14.18 | 42.3 | 14.28 | +0.29 | +263.64 | 0 | 0 |
| 2025/08/08 | 39 | +0.05 | +0.13 | 93 | 360.34 | 14 | 15.1 | 54.5 | 15.12 | 54.44 | 15.11 | -0.07 | -46.43 | 0 | 0 |
| 2025/08/07 | 38.95 | -0.25 | -0.64 | 95 | 369.5 | 6 | 6.34 | 23.42 | 6.34 | 23.41 | 6.34 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/06 | 39.2 | +0.65 | +1.69 | 59 | 228.76 | 9 | 15.3 | 34.94 | 15.27 | 35.06 | 15.33 | +0.12 | +138.89 | 0 | 0 |
| 2025/08/05 | 38.55 | +0.35 | +0.92 | 101 | 389.04 | 8 | 7.94 | 30.82 | 7.92 | 30.88 | 7.94 | +0.06 | +75 | 0 | 0 |
| 2025/08/04 | 38.2 | -0.5 | -1.29 | 105 | 397.05 | 24 | 22.97 | 91 | 22.92 | 91.47 | 23.04 | +0.47 | +197.92 | 0 | 0 |
| 2025/08/01 | 38.7 | -0.25 | -0.64 | 100 | 388.67 | 6 | 5.98 | 23.22 | 5.97 | 23.29 | 5.99 | +0.07 | +108.33 | 0 | 0 |
| 2025/07/31 | 38.95 | +0.15 | +0.39 | 38 | 145.78 | 3 | 7.99 | 11.65 | 7.99 | 11.6 | 7.96 | -0.05 | -166.67 | 0 | 0 |
| 2025/07/30 | 38.8 | -0.25 | -0.64 | 30 | 114.51 | 4 | 13.52 | 15.51 | 13.54 | 15.56 | 13.59 | +0.06 | +150 | 0 | 0 |
| 2025/07/29 | 39.05 | -0.1 | -0.26 | 69 | 268.01 | 20 | 28.96 | 77.69 | 28.99 | 77.5 | 28.91 | -0.19 | -95 | 0 | 0 |
| 2025/07/28 | 39.15 | +0.2 | +0.51 | 42 | 163.52 | 3 | 7.17 | 11.68 | 7.14 | 11.77 | 7.2 | +0.09 | +300 | 0 | 0 |
| 2025/07/25 | 38.95 | -0.25 | -0.64 | 26 | 101.23 | 1 | 3.86 | 3.9 | 3.85 | 3.9 | 3.85 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 39.2 | -0.2 | -0.51 | 18 | 71.33 | 1 | 5.52 | 3.95 | 5.54 | 3.94 | 5.53 | -0.01 | -50 | 0 | 0 |
| 2025/07/23 | 39.4 | +0.35 | +0.9 | 41 | 161.72 | 7 | 17.13 | 27.53 | 17.02 | 27.68 | 17.11 | +0.14 | +207.14 | 0 | 0 |
| 2025/07/22 | 39.05 | -0.5 | -1.26 | 70 | 273.7 | 5 | 7.19 | 19.75 | 7.22 | 19.83 | 7.25 | +0.07 | +150 | 0 | 0 |
| 2025/07/21 | 39.55 | +0.25 | +0.64 | 32 | 128.21 | 3 | 9.26 | 11.83 | 9.23 | 11.87 | 9.25 | +0.04 | +116.67 | 0 | 0 |
| 2025/07/18 | 39.3 | +0.05 | +0.13 | 45 | 179.06 | 2 | 4.41 | 7.88 | 4.4 | 7.89 | 4.41 | +0.01 | +75 | 0 | 0 |
| 2025/07/17 | 39.25 | +0.4 | +1.03 | 64 | 251.59 | 5 | 7.8 | 19.66 | 7.81 | 19.62 | 7.8 | -0.04 | -70 | 0 | 0 |
| 2025/07/16 | 38.85 | +0.5 | +1.3 | 194 | 749.09 | 37 | 19.1 | 143.01 | 19.09 | 143.68 | 19.18 | +0.67 | +179.73 | 0 | 0 |
| 2025/07/15 | 38.35 | +0.35 | +0.92 | 61 | 234 | 9 | 14.74 | 34.47 | 14.73 | 34.49 | 14.74 | +0.02 | +22.22 | 0 | 0 |
| 2025/07/14 | 38 | -0.55 | -1.43 | 57 | 215.24 | 14 | 24.76 | 53.2 | 24.71 | 53.62 | 24.91 | +0.42 | +303.57 | 0 | 0 |
| 2025/07/11 | 38.55 | +0.65 | +1.72 | 83 | 319.57 | 16 | 19.24 | 61.35 | 19.2 | 61.6 | 19.28 | +0.25 | +156.25 | 0 | 0 |
| 2025/07/10 | 37.9 | -0.1 | -0.26 | 83 | 315.79 | 15 | 18 | 56.85 | 18 | 56.87 | 18.01 | +0.02 | +13.33 | 0 | 0 |
| 2025/07/09 | 38 | +0.2 | +0.53 | 96 | 361.8 | 43 | 44.94 | 162.19 | 44.83 | 162.58 | 44.94 | +0.39 | +90.7 | 0 | 0 |
| 2025/07/08 | 37.8 | -1.1 | -2.83 | 176 | 666.27 | 68 | 38.63 | 257.36 | 38.63 | 257.73 | 38.68 | +0.36 | +53.68 | 0 | 0 |
| 2025/07/07 | 38.9 | -1.15 | -2.87 | 87 | 338.22 | 11 | 12.71 | 42.85 | 12.67 | 43.12 | 12.75 | +0.27 | +240.91 | 0 | 0 |
| 2025/07/04 | 40.05 | -0.3 | -0.74 | 118 | 471.25 | 23 | 19.45 | 91.54 | 19.42 | 91.77 | 19.47 | +0.23 | +100 | 0 | 0 |
| 2025/07/03 | 40.35 | +0.3 | +0.75 | 43 | 172.24 | 2 | 4.7 | 8.07 | 4.69 | 8.09 | 4.7 | +0.02 | +100 | 0 | 0 |
| 2025/07/02 | 40.05 | -0.05 | -0.12 | 40 | 160.23 | 5 | 12.52 | 20.07 | 12.53 | 20.05 | 12.52 | -0.02 | -40 | 0 | 0 |
| 2025/07/01 | 40.1 | -0.25 | -0.62 | 59 | 239.14 | 9 | 15.21 | 36.38 | 15.21 | 36.36 | 15.2 | -0.02 | -22.22 | 0 | 0 |
| 2025/06/30 | 40.35 | -0.65 | -1.59 | 47 | 189.67 | 6 | 12.74 | 24.14 | 12.73 | 24.37 | 12.85 | +0.23 | +383.33 | 0 | 0 |
| 2025/06/27 | 41 | +0.2 | +0.49 | 111 | 453.68 | 27 | 24.38 | 110.67 | 24.39 | 110.82 | 24.43 | +0.15 | +57.41 | 0 | 0 |
| 2025/06/26 | 40.8 | +0.4 | +0.99 | 985 | 4,180.69 | 364 | 36.96 | 1,561.76 | 37.36 | 1,529.13 | 36.58 | -32.62 | -896.15 | 11 | 1.12 |
| 2025/06/25 | 40.4 | -1.6 | +1.64 | 90 | 361.62 | 158 | 175.95 | 857.63 | 237.16 | 859.04 | 237.55 | +1.41 | +89.24 | 0 | 0 |
| 2025/06/24 | 42 | +1.4 | +3.45 | 220 | 921.2 | 14 | 6.36 | 58.44 | 6.34 | 58.69 | 6.37 | +0.25 | +178.57 | 0 | 0 |
| 2025/06/23 | 40.6 | -0.7 | -1.69 | 94 | 380 | 20 | 21.31 | 81.21 | 21.37 | 81.05 | 21.33 | -0.17 | -82.5 | 0 | 0 |
| 2025/06/20 | 41.3 | -0.35 | -0.84 | 78 | 322.26 | 8 | 10.27 | 32.94 | 10.22 | 32.98 | 10.24 | +0.05 | +62.5 | 0 | 0 |
| 2025/06/19 | 41.65 | -0.75 | -1.77 | 67 | 278.94 | 7 | 10.5 | 29.28 | 10.5 | 29.43 | 10.55 | +0.14 | +207.14 | 0 | 0 |
| 2025/06/18 | 42.4 | -0.1 | -0.24 | 71 | 300.71 | 3 | 4.22 | 12.66 | 4.21 | 12.72 | 4.23 | +0.06 | +200 | 0 | 0 |
| 2025/06/17 | 42.5 | -0.4 | -0.93 | 47 | 200.73 | 6 | 12.72 | 25.61 | 12.76 | 25.62 | 12.77 | +0.02 | +33.33 | 0 | 0 |
| 2025/06/16 | 42.9 | +0.5 | +1.18 | 36 | 152.66 | 3 | 8.3 | 12.71 | 8.33 | 12.87 | 8.43 | +0.16 | +533.33 | 0 | 0 |
| 2025/06/13 | 42.4 | -0.6 | -1.4 | 66 | 279.84 | 12 | 18.22 | 50.95 | 18.21 | 51.27 | 18.32 | +0.31 | +258.33 | 0 | 0 |
| 2025/06/12 | 43 | +0.1 | +0.23 | 48 | 206.38 | 6 | 12.42 | 25.52 | 12.37 | 25.76 | 12.48 | +0.24 | +400 | 0 | 0 |
| 2025/06/11 | 42.9 | -0.05 | -0.12 | 56 | 241.82 | 8 | 14.2 | 34.32 | 14.19 | 34.3 | 14.19 | -0.01 | -18.75 | 0 | 0 |
| 2025/06/10 | 42.95 | +0.4 | +0.94 | 69 | 297.49 | 14 | 20.21 | 59.95 | 20.15 | 60.3 | 20.27 | +0.35 | +250 | 0 | 0 |
| 2025/06/09 | 42.55 | -0.4 | -0.93 | 34 | 144.91 | 2 | 5.88 | 8.54 | 5.89 | 8.54 | 5.89 | -0.01 | -25 | 0 | 0 |
| 2025/06/06 | 42.95 | +0.35 | +0.82 | 77 | 329.56 | 6 | 7.83 | 25.73 | 7.81 | 25.7 | 7.8 | -0.02 | -33.33 | 0 | 0 |
| 2025/06/05 | 42.6 | +0.45 | +1.07 | 53 | 226.97 | 10 | 18.75 | 42.4 | 18.68 | 42.55 | 18.74 | +0.14 | +145 | 0 | 0 |
| 2025/06/04 | 42.15 | +1.25 | +3.06 | 57 | 240.92 | 4 | 6.98 | 16.68 | 6.92 | 16.84 | 6.99 | +0.17 | +425 | 0 | 0 |
| 2025/06/03 | 40.9 | +0.1 | +0.25 | 61 | 248.64 | 12 | 19.82 | 49.31 | 19.83 | 49.53 | 19.92 | +0.22 | +183.33 | 0 | 0 |
| 2025/06/02 | 40.8 | -1.35 | -3.2 | 116 | 477.93 | 25 | 21.5 | 102.61 | 21.47 | 103.44 | 21.64 | +0.83 | +332 | 0 | 0 |
| 2025/05/29 | 42.15 | +0.05 | +0.12 | 30 | 125.17 | 2 | 6.75 | 8.45 | 6.75 | 8.46 | 6.75 | +0.01 | +50 | 0 | 0 |
| 2025/05/28 | 42.1 | -0.4 | -0.94 | 32 | 134.62 | 6 | 18.95 | 25.43 | 18.89 | 25.58 | 19 | +0.15 | +250 | 0 | 0 |
| 2025/05/27 | 42.5 | -0.8 | -1.85 | 92 | 393.29 | 20 | 21.74 | 85.64 | 21.78 | 85.28 | 21.68 | -0.36 | -182.5 | 0 | 0 |
| 2025/05/26 | 43.3 | -0.55 | -1.25 | 84 | 363.84 | 8 | 9.56 | 34.82 | 9.57 | 35.02 | 9.63 | +0.2 | +250 | 0 | 0 |
| 2025/05/23 | 43.85 | +0.8 | +1.86 | 93 | 403.52 | 12 | 12.97 | 52.17 | 12.93 | 52.58 | 13.03 | +0.41 | +337.5 | 0 | 0 |
| 2025/05/22 | 43.05 | -0.35 | -0.81 | 38 | 164.67 | 5 | 13.01 | 21.43 | 13.02 | 21.5 | 13.06 | +0.07 | +130 | 0 | 0 |
| 2025/05/21 | 43.4 | +0.55 | +1.28 | 51 | 221.15 | 2 | 3.9 | 8.59 | 3.88 | 8.68 | 3.92 | +0.1 | +475 | 0 | 0 |
| 2025/05/20 | 42.85 | -0.15 | -0.35 | 63 | 272.62 | 5 | 7.88 | 21.55 | 7.91 | 21.52 | 7.9 | -0.03 | -60 | 0 | 0 |
| 2025/05/19 | 43 | -0.95 | -2.16 | 127 | 550.06 | 41 | 32.28 | 177.79 | 32.32 | 177.62 | 32.29 | -0.17 | -42.68 | 0 | 0 |
| 2025/05/16 | 43.95 | +0.25 | +0.57 | 111 | 487.42 | 7 | 6.32 | 30.8 | 6.32 | 30.79 | 6.32 | -0.01 | -14.29 | 0 | 0 |
| 2025/05/15 | 43.7 | -0.55 | -1.24 | 108 | 475.67 | 23 | 21.2 | 100.82 | 21.2 | 100.83 | 21.2 | +0.01 | +2.17 | 0 | 0 |
| 2025/05/14 | 44.25 | +0.8 | +1.84 | 159 | 697.8 | 5 | 3.15 | 21.84 | 3.13 | 21.96 | 3.15 | +0.12 | +250 | 0 | 0 |
| 2025/05/13 | 43.45 | +0.15 | +0.35 | 99 | 429.94 | 33 | 33.44 | 143.6 | 33.4 | 144.06 | 33.51 | +0.47 | +140.91 | 0 | 0 |
| 2025/05/12 | 43.3 | +1.1 | +2.61 | 189 | 815.62 | 6 | 3.17 | 25.81 | 3.16 | 25.93 | 3.18 | +0.12 | +208.33 | 0 | 0 |
| 2025/05/09 | 42.2 | +0.8 | +1.93 | 140 | 587.17 | 23 | 16.42 | 95.92 | 16.34 | 96.49 | 16.43 | +0.57 | +250 | 0 | 0 |
| 2025/05/08 | 41.4 | +0.6 | +1.47 | 125 | 520.89 | 27 | 21.58 | 112.08 | 21.52 | 112.39 | 21.58 | +0.3 | +112.96 | 0 | 0 |
| 2025/05/07 | 40.8 | -0.2 | -0.49 | 67 | 274.2 | 3 | 4.48 | 12.29 | 4.48 | 12.3 | 4.49 | +0.01 | +50 | 0 | 0 |
| 2025/05/06 | 41 | +0.35 | +0.86 | 76 | 311.67 | 16 | 21.07 | 65.46 | 21 | 65.8 | 21.11 | +0.34 | +209.38 | 0 | 0 |
| 2025/05/05 | 40.65 | -1.65 | -3.9 | 193 | 783.1 | 66 | 34.24 | 267.06 | 34.1 | 267.3 | 34.13 | +0.23 | +35.61 | 0 | 0 |
| 2025/05/02 | 42.3 | +0.8 | +1.93 | 200 | 839.95 | 22 | 11.01 | 92.39 | 11 | 92.53 | 11.02 | +0.14 | +63.64 | 0 | 0 |
| 2025/04/30 | 41.5 | -0.65 | -1.54 | 171 | 715.59 | 26 | 15.2 | 108.96 | 15.23 | 108.88 | 15.22 | -0.08 | -30.77 | 0 | 0 |
| 2025/04/29 | 42.15 | +0.65 | +1.57 | 147 | 614.58 | 21 | 14.26 | 87.26 | 14.2 | 87.72 | 14.27 | +0.46 | +216.67 | 0 | 0 |
| 2025/04/28 | 41.5 | +0.5 | +1.22 | 136 | 563.94 | 22 | 16.13 | 90.97 | 16.13 | 91.07 | 16.15 | +0.1 | +45.45 | 0 | 0 |
| 2025/04/25 | 41 | +1.65 | +4.19 | 235 | 956.04 | 73 | 31.02 | 295.29 | 30.89 | 296.96 | 31.06 | +1.68 | +230.14 | 0 | 0 |
| 2025/04/24 | 39.35 | -0.3 | -0.76 | 136 | 539.58 | 28 | 20.52 | 110.7 | 20.52 | 111.2 | 20.61 | +0.5 | +178.57 | 0 | 0 |
| 2025/04/23 | 39.65 | +0.95 | +2.45 | 229 | 912.41 | 67 | 29.22 | 266.27 | 29.18 | 267.39 | 29.31 | +1.12 | +167.16 | 0 | 0 |
| 2025/04/22 | 38.7 | -0.45 | -1.15 | 312 | 1,200.09 | 75 | 24.04 | 286.89 | 23.91 | 290.11 | 24.17 | +3.21 | +428.67 | 0 | 0 |
| 2025/04/21 | 39.15 | -1.9 | -4.63 | 210 | 832.06 | 30 | 14.28 | 119.05 | 14.31 | 119.44 | 14.36 | +0.4 | +131.67 | 0 | 0 |
| 2025/04/18 | 41.05 | +0.35 | +0.86 | 140 | 572.7 | 27 | 19.24 | 110.55 | 19.3 | 110.39 | 19.28 | -0.15 | -55.56 | 0 | 0 |
| 2025/04/17 | 40.7 | -0.5 | -1.21 | 103 | 421.09 | 44 | 42.52 | 178.85 | 42.47 | 179.19 | 42.55 | +0.34 | +76.14 | 0 | 0 |
| 2025/04/16 | 41.2 | -0.7 | -1.67 | 167 | 695.78 | 54 | 32.25 | 224.35 | 32.24 | 224.88 | 32.32 | +0.53 | +97.22 | 0 | 0 |
| 2025/04/15 | 41.9 | +1.55 | +3.84 | 201 | 831.36 | 48 | 23.9 | 197.57 | 23.77 | 198.97 | 23.93 | +1.4 | +291.67 | 0 | 0 |
| 2025/04/14 | 40.35 | -0.15 | -0.37 | 309 | 1,265.65 | 109 | 35.24 | 446.72 | 35.3 | 447.27 | 35.34 | +0.56 | +50.92 | 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。
