4952
43.85
TWD+0.80 (1.86%)
2025.05.23收盤
凌通－現股當沖
凌通最新現股當沖狀況
整理凌通最新(2025/05/23) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的12.97%。當日現股當沖之總損益為+4,050元、每張平均損益則為+338元。
開盤價
43
收盤價
43.85
當日範圍
43 - 44.05
成交張數
93
開盤價(昨)
43.2
收盤價(昨)
43.05
昨日範圍
42.6 - 43.2
成交張數(昨)
38
成交金額
405.61萬
成交金額(昨)
162.83萬
52週範圍
34.4 - 74.4
發行股數
1億
市值
48億
現股當沖－歷史逐日資訊
開盤價
43
收盤價
43.85
成交張數
93
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/04/11 | 40.5 | +2.7 | +7.14 | 491 | 1,945.61 | 146 | 29.74 | 567.96 | 29.19 | 579.51 | 29.79 | +11.56 | +791.78 | 0 | 0 |
| 2025/04/10 | 37.8 | +3.4 | +9.88 | 165 | 622.56 | 1 | 0.61 | 3.78 | 0.61 | 3.78 | 0.61 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 34.4 | -3.8 | -9.95 | 1,021 | 3,623.09 | 310 | 30.37 | 1,094.98 | 30.22 | 1,115.48 | 30.79 | +20.5 | +661.29 | 0 | 0 |
| 2025/04/08 | 38.2 | -4.2 | -9.91 | 610 | 2,338.1 | 51 | 8.35 | 195.37 | 8.36 | 196.36 | 8.4 | +0.99 | +194.12 | 0 | 0 |
| 2025/04/07 | 42.4 | -4.7 | -9.98 | 30 | 126.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47.1 | +0.25 | +0.53 | 81 | 378.38 | 36 | 44.61 | 168.46 | 44.52 | 168.78 | 44.61 | +0.33 | +90.28 | 0 | 0 |
| 2025/04/01 | 46.85 | +1.15 | +2.52 | 266 | 1,240.51 | 65 | 24.44 | 302.9 | 24.42 | 303.26 | 24.45 | +0.36 | +55.38 | 0 | 0 |
| 2025/03/31 | 45.7 | -2.7 | -5.58 | 554 | 2,563.88 | 117 | 21.12 | 541.76 | 21.13 | 544.46 | 21.24 | +2.69 | +230.34 | 0 | 0 |
| 2025/03/28 | 48.4 | -1.6 | -3.2 | 476 | 2,323.09 | 35 | 7.35 | 170.66 | 7.35 | 169.81 | 7.31 | -0.84 | -241.43 | 0 | 0 |
| 2025/03/27 | 50 | -0.6 | -1.19 | 233 | 1,167.45 | 25 | 10.74 | 126.02 | 10.79 | 125.48 | 10.75 | -0.54 | -216 | 0 | 0 |
| 2025/03/26 | 50.6 | +0.1 | +0.2 | 36 | 182.99 | 2 | 5.53 | 10.14 | 5.54 | 10.14 | 5.54 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 50.5 | -0.3 | -0.59 | 138 | 700.26 | 12 | 8.68 | 61.04 | 8.72 | 60.66 | 8.66 | -0.38 | -316.67 | 0 | 0 |
| 2025/03/24 | 50.8 | -0.3 | -0.59 | 89 | 454.41 | 8 | 8.99 | 40.76 | 8.97 | 40.77 | 8.97 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/21 | 51.1 | -0.6 | -1.16 | 89 | 455.46 | 10 | 11.27 | 51.29 | 11.26 | 51.44 | 11.29 | +0.15 | +150 | 0 | 0 |
| 2025/03/20 | 51.7 | +0.7 | +1.37 | 101 | 522.37 | 12 | 11.84 | 61.63 | 11.8 | 61.83 | 11.84 | +0.2 | +166.67 | 0 | 0 |
| 2025/03/19 | 51 | -0.4 | -0.78 | 55 | 278.85 | 7 | 12.82 | 35.74 | 12.82 | 35.78 | 12.83 | +0.04 | +57.14 | 0 | 0 |
| 2025/03/18 | 51.4 | +0.4 | +0.78 | 77 | 397.84 | 7 | 9.06 | 35.96 | 9.04 | 36.06 | 9.06 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/17 | 51 | +0 | +0 | 68 | 348.3 | 7 | 10.27 | 35.78 | 10.27 | 35.82 | 10.28 | +0.04 | +57.14 | 0 | 0 |
| 2025/03/14 | 51 | +0.7 | +1.39 | 143 | 724.47 | 34 | 23.73 | 171.84 | 23.72 | 172.32 | 23.79 | +0.48 | +141.18 | 0 | 0 |
| 2025/03/13 | 50.3 | -0.9 | -1.76 | 289 | 1,469.99 | 64 | 22.13 | 325.24 | 22.13 | 326.15 | 22.19 | +0.91 | +142.19 | 0 | 0 |
| 2025/03/12 | 51.2 | -0.3 | -0.58 | 162 | 829 | 32 | 19.79 | 163.84 | 19.76 | 164.6 | 19.86 | +0.76 | +237.5 | 0 | 0 |
| 2025/03/11 | 51.5 | +0.8 | +1.58 | 252 | 1,268.14 | 48 | 19.06 | 241.53 | 19.05 | 242.68 | 19.14 | +1.15 | +239.58 | 0 | 0 |
| 2025/03/10 | 50.7 | +0.1 | +0.2 | 120 | 610.46 | 26 | 21.65 | 132.17 | 21.65 | 132.31 | 21.67 | +0.14 | +53.85 | 0 | 0 |
| 2025/03/07 | 50.6 | -0.6 | -1.17 | 224 | 1,137.25 | 9 | 4.02 | 45.84 | 4.03 | 45.83 | 4.03 | -0.01 | -11.11 | 0 | 0 |
| 2025/03/06 | 51.2 | -0.7 | -1.35 | 141 | 723.18 | 9 | 6.4 | 46.25 | 6.4 | 46.52 | 6.43 | +0.27 | +300 | 0 | 0 |
| 2025/03/05 | 51.9 | +0.4 | +0.78 | 105 | 543.11 | 12 | 11.44 | 62.08 | 11.43 | 62.2 | 11.45 | +0.12 | +100 | 0 | 0 |
| 2025/03/04 | 51.5 | +0.1 | +0.19 | 194 | 990.9 | 58 | 29.93 | 295.3 | 29.8 | 297.04 | 29.98 | +1.74 | +300 | 0 | 0 |
| 2025/03/03 | 51.4 | -1.2 | -2.28 | 251 | 1,293.27 | 29 | 11.55 | 149.86 | 11.59 | 150.36 | 11.63 | +0.5 | +172.41 | 0 | 0 |
| 2025/02/27 | 52.6 | -0.7 | -1.31 | 189 | 1,002.56 | 30 | 15.83 | 159.24 | 15.88 | 159.31 | 15.89 | +0.07 | +23.33 | 0 | 0 |
| 2025/02/26 | 53.3 | -0.8 | -1.48 | 174 | 931.45 | 18 | 10.36 | 96.63 | 10.37 | 96.46 | 10.36 | -0.17 | -94.44 | 0 | 0 |
| 2025/02/25 | 54.1 | -0.2 | -0.37 | 161 | 867.13 | 38 | 23.62 | 204.9 | 23.63 | 205.16 | 23.66 | +0.26 | +68.42 | 0 | 0 |
| 2025/02/24 | 54.3 | -0.3 | -0.55 | 131 | 713.84 | 17 | 12.93 | 92.2 | 12.92 | 92.54 | 12.96 | +0.34 | +200 | 0 | 0 |
| 2025/02/21 | 54.6 | -0.2 | -0.36 | 122 | 667.29 | 20 | 16.33 | 108.87 | 16.32 | 109 | 16.33 | +0.13 | +65 | 0 | 0 |
| 2025/02/20 | 54.8 | +0 | +0 | 241 | 1,314.27 | 60 | 24.94 | 327.98 | 24.96 | 328.27 | 24.98 | +0.29 | +48.33 | 0 | 0 |
| 2025/02/19 | 54.8 | +0.7 | +1.29 | 269 | 1,463.19 | 24 | 8.94 | 130.3 | 8.91 | 130.88 | 8.94 | +0.58 | +241.67 | 0 | 0 |
| 2025/02/18 | 54.1 | +0 | +0 | 135 | 733.5 | 6 | 4.44 | 32.47 | 4.43 | 32.52 | 4.43 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/17 | 54.1 | -0.3 | -0.55 | 152 | 821.72 | 20 | 13.18 | 108.22 | 13.17 | 108.78 | 13.24 | +0.56 | +280 | 0 | 0 |
| 2025/02/14 | 54.4 | +0.6 | +1.12 | 356 | 1,935.28 | 84 | 23.57 | 454.47 | 23.48 | 455.4 | 23.53 | +0.93 | +110.71 | 0 | 0 |
| 2025/02/13 | 53.8 | +1 | +1.89 | 268 | 1,437.49 | 58 | 21.64 | 310.22 | 21.58 | 311.41 | 21.66 | +1.19 | +205.17 | 0 | 0 |
| 2025/02/12 | 52.8 | +0.1 | +0.19 | 195 | 1,029.05 | 61 | 31.32 | 321.7 | 31.26 | 322.26 | 31.32 | +0.56 | +91.8 | 0 | 0 |
| 2025/02/11 | 52.7 | -0.6 | -1.13 | 197 | 1,039.41 | 12 | 6.08 | 63.42 | 6.1 | 63.39 | 6.1 | -0.03 | -25 | 0 | 0 |
| 2025/02/10 | 53.3 | -1.3 | -2.38 | 222 | 1,180.76 | 49 | 22.03 | 259.56 | 21.98 | 260.56 | 22.07 | +1 | +204.08 | 0 | 0 |
| 2025/02/07 | 54.6 | +0.5 | +0.92 | 254 | 1,379.58 | 33 | 12.98 | 177.99 | 12.9 | 179.46 | 13.01 | +1.47 | +445.45 | 0 | 0 |
| 2025/02/06 | 54.1 | +0.6 | +1.12 | 178 | 962.41 | 22 | 12.33 | 118.43 | 12.31 | 118.81 | 12.35 | +0.38 | +172.73 | 1 | 0.56 |
| 2025/02/05 | 53.5 | +1.2 | +2.29 | 265 | 1,412.91 | 75 | 28.29 | 399.05 | 28.24 | 399.85 | 28.3 | +0.8 | +106.67 | 4 | 1.51 |
| 2025/02/04 | 52.3 | +0.9 | +1.75 | 260 | 1,353.66 | 73 | 28.11 | 379.17 | 28.01 | 381.8 | 28.2 | +2.63 | +360.27 | 0 | 0 |
| 2025/02/03 | 51.4 | -1.1 | -2.1 | 274 | 1,387.23 | 72 | 26.31 | 365.87 | 26.37 | 367.06 | 26.46 | +1.19 | +165.28 | 0 | 0 |
| 2025/01/22 | 52.5 | +0.1 | +0.19 | 302 | 1,574.27 | 62 | 20.55 | 322.95 | 20.51 | 323.95 | 20.58 | +1 | +161.29 | 0 | 0 |
| 2025/01/21 | 52.4 | +0.1 | +0.19 | 280 | 1,458.75 | 86 | 30.68 | 446.53 | 30.61 | 449.08 | 30.79 | +2.55 | +296.51 | 0 | 0 |
| 2025/01/20 | 52.3 | +0.4 | +0.77 | 224 | 1,162.78 | 53 | 23.68 | 275.05 | 23.65 | 276.59 | 23.79 | +1.54 | +290.57 | 0 | 0 |
| 2025/01/17 | 51.9 | +0.6 | +1.17 | 158 | 815.77 | 31 | 19.58 | 159.07 | 19.5 | 160.07 | 19.62 | +1 | +322.58 | 0 | 0 |
| 2025/01/16 | 51.3 | +0.2 | +0.39 | 169 | 870.31 | 19 | 11.25 | 98.19 | 11.28 | 98.1 | 11.27 | -0.09 | -47.37 | 0 | 0 |
| 2025/01/15 | 51.1 | +0 | +0 | 205 | 1,056.62 | 39 | 18.99 | 200.44 | 18.97 | 200.63 | 18.99 | +0.19 | +48.72 | 0 | 0 |
| 2025/01/14 | 51.1 | -0.1 | -0.2 | 549 | 2,816.14 | 168 | 30.59 | 864.13 | 30.68 | 861.77 | 30.6 | -2.36 | -140.48 | 0 | 0 |
| 2025/01/13 | 51.2 | -0.9 | -1.73 | 648 | 3,298.44 | 224 | 34.59 | 1,137.05 | 34.47 | 1,145.4 | 34.73 | +8.35 | +372.77 | 1 | 0.15 |
| 2025/01/10 | 52.1 | -3.3 | -5.96 | 1,081 | 5,745.91 | 320 | 29.61 | 1,703.72 | 29.65 | 1,707.7 | 29.72 | +3.98 | +124.38 | 0 | 0 |
| 2025/01/09 | 55.4 | +1.9 | +3.55 | 1,597 | 8,870.77 | 580 | 36.32 | 3,206.28 | 36.14 | 3,224.99 | 36.36 | +18.71 | +322.59 | 3 | 0.19 |
| 2025/01/08 | 53.5 | +0 | +0 | 199 | 1,066.17 | 54 | 27.12 | 288.55 | 27.06 | 289.65 | 27.17 | +1.1 | +203.7 | 0 | 0 |
| 2025/01/07 | 53.5 | -1 | -1.83 | 211 | 1,135.22 | 51 | 24.21 | 275.23 | 24.24 | 275.56 | 24.27 | +0.33 | +64.71 | 0 | 0 |
| 2025/01/06 | 54.5 | +1.2 | +2.25 | 418 | 2,251.2 | 110 | 26.33 | 590.95 | 26.25 | 592.51 | 26.32 | +1.56 | +141.82 | 0 | 0 |
| 2025/01/03 | 53.3 | -1.9 | -3.44 | 539 | 2,914.49 | 108 | 20.03 | 584.64 | 20.06 | 585.07 | 20.07 | +0.43 | +39.81 | 1 | 0.19 |
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。
