4952
39.05
TWD-1.45 (-3.58%)
2026.02.06收盤
凌通－現股當沖
凌通最新現股當沖狀況
整理凌通最新(2026/02/05) 當沖狀況。整體成交張數為259張，佔整體市場成交張數的44.5%。當日現股當沖之總損益為+1.09萬元、每張平均損益則為+42元。
開盤價
40.55
收盤價
39.05
當日範圍
38.6 - 40.55
成交張數
250
開盤價(昨)
40.3
收盤價(昨)
40.5
昨日範圍
40.2 - 41.7
成交張數(昨)
582
成交金額
983.04萬
成交金額(昨)
2387.45萬
52週範圍
34.4 - 54.8
發行股數
1億
市值
42億
現股當沖－歷史逐日資訊
開盤價
40.55
收盤價
39.05
成交張數
250
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(%) | ||||||
| 2026/02/05 | 40.5 | +0.2 | +0.5 | 582 | 2,387.54 | 259 | 44.5 | 1,062.2 | 44.49 | 1,063.3 | 44.54 | +1.09 | +42.08 | 0 | 0 |
| 2026/02/04 | 40.3 | +1.4 | +3.6 | 354 | 1,413.01 | 54 | 15.26 | 214.29 | 15.17 | 216.52 | 15.32 | +2.23 | +412.04 | 0 | 0 |
| 2026/02/03 | 38.9 | -0.05 | -0.13 | 144 | 560.39 | 33 | 22.91 | 128.23 | 22.88 | 128.59 | 22.95 | +0.36 | +110.61 | 0 | 0 |
| 2026/02/02 | 38.95 | -1.55 | -3.83 | 348 | 1,353.53 | 82 | 23.57 | 318.85 | 23.56 | 320.89 | 23.71 | +2.04 | +249.39 | 1 | 0.29 |
| 2026/01/30 | 40.5 | -1.4 | -3.34 | 569 | 2,299.15 | 165 | 28.98 | 666.98 | 29.01 | 669.55 | 29.12 | +2.58 | +156.06 | 0 | 0 |
| 2026/01/29 | 41.9 | -0.2 | -0.48 | 3,115 | 13,113.44 | 1,609 | 51.66 | 6,794.07 | 51.81 | 6,767.73 | 51.61 | -26.34 | -163.74 | 5 | 0.16 |
| 2026/01/28 | 42.1 | +3.4 | +8.79 | 1,678 | 6,948.66 | 538 | 32.07 | 2,201.39 | 31.68 | 2,233.38 | 32.14 | +31.98 | +594.52 | 4 | 0.24 |
| 2026/01/27 | 38.7 | -0.3 | -0.77 | 179 | 692.81 | 12 | 6.72 | 46.62 | 6.73 | 47.03 | 6.79 | +0.41 | +345.83 | 0 | 0 |
| 2026/01/26 | 39 | +1 | +2.63 | 372 | 1,458.57 | 86 | 23.12 | 336.38 | 23.06 | 338.01 | 23.17 | +1.62 | +188.95 | 0 | 0 |
| 2026/01/23 | 38 | -0.25 | -0.65 | 171 | 653.69 | 29 | 16.94 | 110.78 | 16.95 | 110.97 | 16.98 | +0.18 | +63.79 | 0 | 0 |
| 2026/01/22 | 38.25 | -0.2 | -0.52 | 457 | 1,768.62 | 164 | 35.86 | 636.49 | 35.99 | 633.27 | 35.81 | -3.21 | -196.04 | 0 | 0 |
| 2026/01/21 | 38.45 | +0.85 | +2.26 | 409 | 1,563.09 | 82 | 20.07 | 313.45 | 20.05 | 314 | 20.09 | +0.55 | +66.46 | 0 | 0 |
| 2026/01/20 | 37.6 | -0.4 | -1.05 | 134 | 508.64 | 32 | 23.81 | 120.8 | 23.75 | 121.44 | 23.88 | +0.64 | +200 | 0 | 0 |
| 2026/01/19 | 38 | +0.8 | +2.15 | 291 | 1,112.87 | 68 | 23.35 | 259.71 | 23.34 | 259.38 | 23.31 | -0.33 | -48.53 | 0 | 0 |
| 2026/01/16 | 37.2 | +0.65 | +1.78 | 243 | 904.32 | 29 | 11.92 | 107.28 | 11.86 | 107.72 | 11.91 | +0.45 | +153.45 | 0 | 0 |
| 2026/01/15 | 36.55 | -0.55 | -1.48 | 103 | 378.52 | 13 | 12.57 | 47.62 | 12.58 | 47.73 | 12.61 | +0.12 | +88.46 | 0 | 0 |
| 2026/01/14 | 37.1 | +1.2 | +3.34 | 181 | 668.9 | 8 | 4.43 | 29.32 | 4.38 | 29.56 | 4.42 | +0.23 | +293.75 | 0 | 0 |
| 2026/01/13 | 35.9 | -0.65 | -1.78 | 129 | 464.13 | 32 | 24.83 | 115.13 | 24.81 | 115.51 | 24.89 | +0.38 | +118.75 | 0 | 0 |
| 2026/01/12 | 36.55 | +0.4 | +1.11 | 105 | 383.46 | 29 | 27.61 | 105.55 | 27.52 | 106.11 | 27.67 | +0.56 | +194.83 | 0 | 0 |
| 2026/01/09 | 36.15 | -0.7 | -1.9 | 77 | 278.47 | 15 | 19.48 | 54.38 | 19.53 | 54.27 | 19.49 | -0.1 | -70 | 0 | 0 |
| 2026/01/08 | 36.85 | -0.05 | -0.14 | 145 | 529.79 | 24 | 16.56 | 88.04 | 16.62 | 88.21 | 16.65 | +0.17 | +70.83 | 0 | 0 |
| 2026/01/07 | 36.9 | +1.25 | +3.51 | 284 | 1,049.55 | 90 | 31.65 | 331.92 | 31.62 | 332.23 | 31.65 | +0.31 | +34.44 | 0 | 0 |
| 2026/01/06 | 35.65 | +1 | +2.89 | 182 | 648.09 | 19 | 10.42 | 67.32 | 10.39 | 67.5 | 10.41 | +0.17 | +92.11 | 0 | 0 |
| 2026/01/05 | 34.65 | -0.65 | -1.84 | 265 | 918.29 | 18 | 6.79 | 62.39 | 6.79 | 62.63 | 6.82 | +0.24 | +133.33 | 0 | 0 |
| 2026/01/02 | 35.3 | +0 | +0 | 115 | 407.02 | 10 | 8.72 | 35.27 | 8.67 | 35.52 | 8.73 | +0.24 | +245 | 0 | 0 |
| 2025/12/31 | 35.3 | -0.05 | -0.14 | 41 | 145.17 | 2 | 4.88 | 7.09 | 4.89 | 7.08 | 4.88 | -0.01 | -75 | 0 | 0 |
| 2025/12/30 | 35.35 | +0.05 | +0.14 | 85 | 298.1 | 4 | 4.73 | 14.07 | 4.72 | 14.19 | 4.76 | +0.12 | +287.5 | 0 | 0 |
| 2025/12/29 | 35.3 | +0.3 | +0.86 | 128 | 451.92 | 7 | 5.48 | 24.66 | 5.46 | 24.75 | 5.48 | +0.09 | +128.57 | 0 | 0 |
| 2025/12/26 | 35 | -0.45 | -1.27 | 154 | 539.66 | 12 | 7.78 | 42.15 | 7.81 | 42.27 | 7.83 | +0.12 | +104.17 | 0 | 0 |
| 2025/12/19 | 35.55 | +0 | +0 | 99 | 353.53 | 16 | 16.1 | 56.89 | 16.09 | 57.02 | 16.13 | +0.13 | +81.25 | 0 | 0 |
| 2025/12/18 | 35.55 | -0.35 | -0.97 | 46 | 163.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/17 | 35.9 | -0.4 | -1.1 | 73 | 264.05 | 5 | 6.86 | 18.07 | 6.85 | 18.27 | 6.92 | +0.2 | +390 | 0 | 0 |
| 2025/12/16 | 36.3 | -0.15 | -0.41 | 101 | 362.48 | 15 | 14.87 | 53.97 | 14.89 | 54.05 | 14.91 | +0.07 | +50 | 0 | 0 |
| 2025/12/15 | 36.45 | -0.05 | -0.14 | 37 | 135.54 | 8 | 21.6 | 29.21 | 21.55 | 29.41 | 21.69 | +0.2 | +243.75 | 0 | 0 |
| 2025/11/26 | 35.4 | +0.3 | +0.85 | 78 | 279.11 | 6 | 7.65 | 21.38 | 7.66 | 21.43 | 7.68 | +0.05 | +83.33 | 0 | 0 |
| 2025/11/25 | 35.1 | +0.7 | +2.03 | 100 | 350.65 | 22 | 22.08 | 77.17 | 22.01 | 78.03 | 22.25 | +0.86 | +390.91 | 0 | 0 |
| 2025/11/24 | 34.4 | -0.1 | -0.29 | 121 | 418.18 | 24 | 19.8 | 82.72 | 19.78 | 83.04 | 19.86 | +0.32 | +131.25 | 0 | 0 |
| 2025/11/21 | 34.5 | -0.65 | -1.85 | 126 | 434.39 | 12 | 9.51 | 41.6 | 9.58 | 41.45 | 9.54 | -0.15 | -129.17 | 0 | 0 |
| 2025/11/20 | 35.15 | +0.4 | +1.15 | 81 | 284.42 | 10 | 12.38 | 35.05 | 12.32 | 35.55 | 12.5 | +0.5 | +500 | 0 | 0 |
| 2025/11/19 | 34.75 | -0.55 | -1.56 | 103 | 360.16 | 11 | 10.69 | 38.45 | 10.68 | 38.59 | 10.72 | +0.14 | +131.82 | 0 | 0 |
| 2025/11/18 | 35.3 | -1.45 | -3.95 | 181 | 646.38 | 16 | 8.86 | 57.18 | 8.85 | 57.69 | 8.93 | +0.51 | +318.75 | 0 | 0 |
| 2025/11/17 | 36.75 | -0.65 | -1.74 | 85 | 312.03 | 9 | 10.64 | 33.16 | 10.63 | 33.1 | 10.61 | -0.06 | -66.67 | 0 | 0 |
| 2025/11/14 | 37.4 | -0.4 | -1.06 | 85 | 320.79 | 14 | 16.49 | 52.72 | 16.43 | 52.98 | 16.52 | +0.26 | +185.71 | 0 | 0 |
| 2025/11/13 | 37.8 | +0.05 | +0.13 | 72 | 272.95 | 11 | 15.27 | 41.69 | 15.27 | 41.8 | 15.32 | +0.12 | +109.09 | 0 | 0 |
| 2025/11/12 | 37.75 | +0.55 | +1.48 | 130 | 497.17 | 40 | 30.66 | 151.74 | 30.52 | 152.9 | 30.75 | +1.16 | +290 | 0 | 0 |
| 2025/11/11 | 37.2 | +0.1 | +0.27 | 120 | 447.12 | 12 | 9.99 | 44.73 | 10 | 44.62 | 9.98 | -0.1 | -87.5 | 0 | 0 |
| 2025/11/10 | 37.1 | -0.25 | -0.67 | 142 | 521.43 | 11 | 7.76 | 40.37 | 7.74 | 40.66 | 7.8 | +0.29 | +263.64 | 0 | 0 |
| 2025/11/07 | 37.35 | -0.6 | -1.58 | 90 | 337.96 | 7 | 7.75 | 26.23 | 7.76 | 26.21 | 7.76 | -0.03 | -35.71 | 0 | 0 |
| 2025/11/06 | 37.95 | +0.3 | +0.8 | 64 | 240.22 | 13 | 20.47 | 49.2 | 20.48 | 49.12 | 20.45 | -0.07 | -57.69 | 0 | 0 |
| 2025/11/05 | 37.65 | -0.35 | -0.92 | 116 | 435.14 | 14 | 12.11 | 52.67 | 12.11 | 52.87 | 12.15 | +0.19 | +135.71 | 0 | 0 |
| 2025/11/04 | 38 | -0.6 | -1.55 | 168 | 642.5 | 14 | 8.33 | 53.71 | 8.36 | 53.77 | 8.37 | +0.07 | +46.43 | 0 | 0 |
| 2025/11/03 | 38.6 | -0.55 | -1.4 | 80 | 308.92 | 9 | 11.3 | 34.88 | 11.29 | 34.97 | 11.32 | +0.1 | +105.56 | 0 | 0 |
| 2025/10/31 | 39.15 | +0.1 | +0.26 | 85 | 329.17 | 13 | 15.35 | 50.52 | 15.35 | 50.63 | 15.38 | +0.11 | +84.62 | 0 | 0 |
| 2025/10/30 | 39.05 | -1 | -2.5 | 121 | 474.33 | 9 | 7.43 | 35.56 | 7.5 | 35.38 | 7.46 | -0.19 | -211.11 | 0 | 0 |
| 2025/10/29 | 40.05 | +0.5 | +1.26 | 107 | 428.78 | 27 | 25.24 | 108.06 | 25.2 | 108.57 | 25.32 | +0.52 | +190.74 | 0 | 0 |
| 2025/10/28 | 39.55 | -0.25 | -0.63 | 70 | 277.7 | 10 | 14.26 | 39.73 | 14.31 | 39.74 | 14.31 | +0.01 | +10 | 0 | 0 |
| 2025/10/27 | 39.8 | -0.1 | -0.25 | 116 | 460.41 | 31 | 26.69 | 122.81 | 26.68 | 123 | 26.72 | +0.18 | +59.68 | 0 | 0 |
| 2025/10/23 | 39.9 | -0.75 | -1.85 | 113 | 452.59 | 10 | 8.84 | 39.98 | 8.83 | 39.98 | 8.83 | +0.01 | +5 | 0 | 0 |
| 2025/10/22 | 40.65 | +0.5 | +1.25 | 102 | 411.93 | 12 | 11.75 | 48.34 | 11.73 | 48.3 | 11.73 | -0.04 | -29.17 | 0 | 0 |
| 2025/10/21 | 40.15 | +0.45 | +1.13 | 97 | 387.76 | 13 | 13.45 | 52.16 | 13.45 | 52.42 | 13.52 | +0.27 | +203.85 | 0 | 0 |
| 2025/10/20 | 39.7 | +0 | +0 | 74 | 294.87 | 6 | 8.07 | 23.75 | 8.06 | 23.82 | 8.08 | +0.06 | +100 | 0 | 0 |
| 2025/10/17 | 39.7 | +0.5 | +1.28 | 131 | 517.58 | 40 | 30.57 | 157.62 | 30.45 | 158.97 | 30.72 | +1.36 | +340 | 0 | 0 |
| 2025/10/16 | 39.2 | +0.55 | +1.42 | 95 | 372.15 | 16 | 16.83 | 62.58 | 16.82 | 62.6 | 16.82 | +0.02 | +12.5 | 0 | 0 |
| 2025/10/15 | 38.65 | +0 | +0 | 112 | 433 | 18 | 16.08 | 69.31 | 16.01 | 69.67 | 16.09 | +0.36 | +202.78 | 0 | 0 |
| 2025/10/14 | 38.65 | -0.35 | -0.9 | 178 | 696.12 | 42 | 23.62 | 164.43 | 23.62 | 164.63 | 23.65 | +0.21 | +50 | 0 | 0 |
| 2025/10/13 | 39 | -0.9 | -2.26 | 108 | 421.63 | 20 | 18.44 | 77.34 | 18.34 | 78 | 18.5 | +0.67 | +332.5 | 0 | 0 |
| 2025/10/09 | 39.9 | -0.45 | -1.12 | 182 | 729.29 | 22 | 12.1 | 88.55 | 12.14 | 88.28 | 12.1 | -0.27 | -122.73 | 0 | 0 |
| 2025/10/08 | 40.35 | -0.05 | -0.12 | 85 | 340.42 | 9 | 10.64 | 36.19 | 10.63 | 36.32 | 10.67 | +0.14 | +150 | 0 | 0 |
| 2025/10/07 | 40.4 | +0 | +0 | 119 | 484.17 | 15 | 12.57 | 60.59 | 12.52 | 61.01 | 12.6 | +0.41 | +276.67 | 0 | 0 |
| 2025/10/03 | 40.4 | +0 | +0 | 73 | 295.62 | 12 | 16.41 | 48.24 | 16.32 | 48.69 | 16.47 | +0.45 | +370.83 | 0 | 0 |
| 2025/10/02 | 40.4 | -0.25 | -0.62 | 102 | 413.38 | 24 | 23.61 | 97.19 | 23.51 | 98 | 23.71 | +0.81 | +339.58 | 0 | 0 |
| 2025/10/01 | 40.65 | -0.1 | -0.25 | 86 | 348.76 | 11 | 12.82 | 44.72 | 12.82 | 44.84 | 12.86 | +0.12 | +113.64 | 0 | 0 |
| 2025/09/30 | 40.75 | +0.45 | +1.12 | 136 | 556.61 | 60 | 44.18 | 246.5 | 44.29 | 246.88 | 44.35 | +0.37 | +61.67 | 0 | 0 |
| 2025/09/26 | 40.3 | -1.7 | -4.05 | 242 | 984.89 | 56 | 23.15 | 227.59 | 23.11 | 229.49 | 23.3 | +1.91 | +340.18 | 0 | 0 |
| 2025/09/25 | 42 | -0.4 | -0.94 | 141 | 595.54 | 9 | 6.39 | 38.21 | 6.42 | 38.09 | 6.4 | -0.12 | -133.33 | 0 | 0 |
| 2025/09/24 | 42.4 | -0.15 | -0.35 | 164 | 695.23 | 24 | 14.61 | 101.16 | 14.55 | 101.83 | 14.65 | +0.67 | +279.17 | 0 | 0 |
| 2025/09/23 | 42.55 | -0.35 | -0.82 | 212 | 901.3 | 26 | 12.28 | 110.51 | 12.26 | 110.83 | 12.3 | +0.32 | +121.15 | 0 | 0 |
| 2025/09/22 | 42.9 | -1.1 | -2.5 | 300 | 1,294.25 | 40 | 13.34 | 172.88 | 13.36 | 172.66 | 13.34 | -0.23 | -56.25 | 0 | 0 |
| 2025/09/19 | 44 | -1.35 | -2.98 | 422 | 1,874.37 | 123 | 29.16 | 547.27 | 29.2 | 548.65 | 29.27 | +1.38 | +112.2 | 1 | 0.24 |
| 2025/09/18 | 45.35 | -0.35 | -0.77 | 599 | 2,720.31 | 198 | 33.07 | 899.61 | 33.07 | 901.11 | 33.13 | +1.5 | +75.76 | 0 | 0 |
| 2025/09/17 | 45.7 | +0.25 | +0.55 | 1,565 | 7,053.29 | 520 | 33.23 | 2,323.14 | 32.94 | 2,344.61 | 33.24 | +21.46 | +412.69 | 4 | 0.26 |
| 2025/09/16 | 45.45 | +2.7 | +6.32 | 4,523 | 20,350.53 | 2,612 | 57.74 | 11,694.84 | 57.47 | 11,806.33 | 58.01 | +111.48 | +426.82 | 0 | 0 |
| 2025/09/15 | 42.75 | +3.65 | +9.34 | 830 | 3,481.72 | 209 | 25.19 | 867 | 24.9 | 880.2 | 25.28 | +13.19 | +631.1 | 2 | 0.24 |
| 2025/09/12 | 39.1 | +0.55 | +1.43 | 108 | 421.54 | 14 | 12.99 | 54.67 | 12.97 | 54.88 | 13.02 | +0.2 | +146.43 | 0 | 0 |
| 2025/09/11 | 38.55 | -0.95 | -2.41 | 269 | 1,042.68 | 31 | 11.54 | 119.2 | 11.43 | 121.15 | 11.62 | +1.95 | +629.03 | 0 | 0 |
| 2025/09/10 | 39.5 | -1.2 | -2.95 | 300 | 1,188.63 | 27 | 9.01 | 106.94 | 9 | 107.92 | 9.08 | +0.98 | +362.96 | 0 | 0 |
| 2025/09/09 | 40.7 | -1.05 | -2.51 | 144 | 588.37 | 13 | 9.05 | 53.37 | 9.07 | 53.26 | 9.05 | -0.12 | -88.46 | 0 | 0 |
| 2025/09/08 | 41.75 | +0.3 | +0.72 | 171 | 713.93 | 9 | 5.26 | 37.25 | 5.22 | 37.49 | 5.25 | +0.24 | +272.22 | 0 | 0 |
| 2025/09/05 | 41.45 | +0.2 | +0.48 | 80 | 331.24 | 11 | 13.7 | 45.34 | 13.69 | 45.51 | 13.74 | +0.17 | +154.55 | 0 | 0 |
| 2025/09/04 | 41.25 | -0.25 | -0.6 | 88 | 366.04 | 10 | 11.33 | 41.42 | 11.32 | 41.45 | 11.32 | +0.03 | +25 | 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。
