4912
82
TWD+4.10 (5.26%)
2025.07.17收盤
聯德控股-KY－現股當沖
聯德控股-KY最新現股當沖狀況
整理聯德控股-KY最新(2025/07/16) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的20.91%。當日現股當沖之總損益為+9,600元、每張平均損益則為+274元。
開盤價
78.5
收盤價
82
當日範圍
77.7 - 82.7
成交張數
363
開盤價(昨)
79
收盤價(昨)
77.9
昨日範圍
77.3 - 79.1
成交張數(昨)
167
成交金額
2925.66萬
成交金額(昨)
1305.91萬
52週範圍
76.1 - 170.5
發行股數
6219萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
78.5
收盤價
82
成交張數
363
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(%) | ||||||
| 2025/07/24 | 80.6 | +0.2 | +0.25 | 70 | 562.85 | 5 | 7.13 | 40.02 | 7.11 | 40.12 | 7.13 | +0.1 | +200 | 1 | 1.43 |
| 2025/07/23 | 80.4 | +1.4 | +2.36 | 60 | 483 | 5 | 8.31 | 40.05 | 8.29 | 40.18 | 8.32 | +0.13 | +260 | 0 | 0 |
| 2025/07/22 | 79 | -1 | -1.25 | 159 | 1,264.61 | 21 | 13.19 | 167.67 | 13.26 | 167.2 | 13.22 | -0.47 | -223.81 | 0 | 0 |
| 2025/07/21 | 80 | +0.9 | +1.14 | 141 | 1,133.97 | 18 | 12.74 | 145.07 | 12.79 | 144.41 | 12.73 | -0.66 | -366.67 | 0 | 0 |
| 2025/07/18 | 79.1 | -2.9 | -3.54 | 388 | 3,140.56 | 47 | 12.1 | 381.31 | 12.14 | 377.18 | 12.01 | -4.13 | -878.72 | 0 | 0 |
| 2025/07/17 | 82 | +4.1 | +5.26 | 363 | 2,923.43 | 96 | 26.47 | 771.46 | 26.39 | 779.86 | 26.68 | +8.4 | +875 | 0 | 0 |
| 2025/07/16 | 77.9 | -1.2 | -1.52 | 167 | 1,309.14 | 35 | 20.91 | 273.24 | 20.87 | 274.2 | 20.95 | +0.96 | +274.29 | 0 | 0 |
| 2025/07/15 | 79.1 | +1.5 | +1.93 | 145 | 1,140.36 | 37 | 25.46 | 289.3 | 25.37 | 290.95 | 25.51 | +1.65 | +445.95 | 0 | 0 |
| 2025/07/14 | 77.6 | -3.7 | -4.55 | 159 | 1,248.78 | 16 | 10.06 | 125.39 | 10.04 | 126.73 | 10.15 | +1.34 | +837.5 | 0 | 0 |
| 2025/07/11 | 81.3 | +4.8 | +6.27 | 171 | 1,358.76 | 28 | 16.34 | 220.94 | 16.26 | 225.03 | 16.56 | +4.09 | +1,460.71 | 0 | 0 |
| 2025/07/10 | 76.5 | +0.4 | +0.53 | 85 | 648.69 | 5 | 5.92 | 38.29 | 5.9 | 38.75 | 5.97 | +0.46 | +920 | 0 | 0 |
| 2025/07/09 | 76.1 | +0 | +0 | 62 | 469.41 | 13 | 21.06 | 98.88 | 21.06 | 99.14 | 21.12 | +0.26 | +200 | 0 | 0 |
| 2025/07/08 | 76.1 | -0.6 | -0.78 | 88 | 667.52 | 27 | 30.82 | 205.52 | 30.79 | 206 | 30.86 | +0.48 | +177.78 | 0 | 0 |
| 2025/07/07 | 76.7 | -1.3 | -1.67 | 90 | 698.03 | 6 | 6.64 | 46.32 | 6.64 | 46.4 | 6.65 | +0.08 | +133.33 | 0 | 0 |
| 2025/07/04 | 78 | -1.7 | -2.13 | 113 | 887.73 | 20 | 17.74 | 158.67 | 17.87 | 157.49 | 17.74 | -1.18 | -590 | 0 | 0 |
| 2025/07/03 | 79.7 | +1.5 | +1.92 | 146 | 1,167.35 | 36 | 24.67 | 287.44 | 24.62 | 288.43 | 24.71 | +0.99 | +275 | 0 | 0 |
| 2025/07/02 | 78.2 | +0.1 | +0.13 | 83 | 654.58 | 16 | 19.2 | 125.26 | 19.14 | 125.54 | 19.18 | +0.28 | +175 | 0 | 0 |
| 2025/07/01 | 78.1 | +0.9 | +1.17 | 103 | 810.28 | 16 | 15.59 | 126.18 | 15.57 | 126.57 | 15.62 | +0.39 | +243.75 | 0 | 0 |
| 2025/06/30 | 77.2 | -2.8 | -3.5 | 443 | 3,428.91 | 92 | 20.78 | 715.81 | 20.88 | 715.5 | 20.87 | -0.31 | -33.7 | 0 | 0 |
| 2025/06/27 | 80 | -1.1 | -1.36 | 116 | 934.29 | 35 | 30.19 | 282.55 | 30.24 | 283.78 | 30.37 | +1.23 | +351.43 | 0 | 0 |
| 2025/06/26 | 81.1 | -0.9 | -1.1 | 89 | 720.18 | 22 | 24.84 | 179 | 24.86 | 179.48 | 24.92 | +0.48 | +218.18 | 0 | 0 |
| 2025/06/25 | 82 | +0.6 | +0.74 | 91 | 742.73 | 30 | 33.04 | 416.75 | 56.11 | 416.05 | 56.02 | -0.7 | -233.33 | 0 | 0 |
| 2025/06/24 | 81.4 | +1.9 | +2.39 | 92 | 747.18 | 28 | 30.42 | 226.05 | 30.25 | 227.86 | 30.5 | +1.81 | +646.43 | 0 | 0 |
| 2025/06/23 | 79.5 | -1 | -1.24 | 86 | 680.04 | 19 | 22.11 | 150.46 | 22.13 | 150.66 | 22.15 | +0.2 | +105.26 | 0 | 0 |
| 2025/06/20 | 80.5 | -1.8 | -2.19 | 136 | 1,093.56 | 26 | 19.17 | 209.4 | 19.15 | 211.21 | 19.31 | +1.81 | +696.15 | 0 | 0 |
| 2025/06/19 | 82.3 | -1.4 | -1.67 | 147 | 1,216.39 | 21 | 14.26 | 174.24 | 14.32 | 174.38 | 14.34 | +0.14 | +66.67 | 0 | 0 |
| 2025/06/18 | 83.7 | +0.1 | +0.12 | 35 | 296.27 | 4 | 11.28 | 33.47 | 11.3 | 33.45 | 11.29 | -0.02 | -50 | 0 | 0 |
| 2025/06/17 | 83.6 | -0.2 | -0.24 | 101 | 844.98 | 23 | 22.78 | 192.66 | 22.8 | 192.68 | 22.8 | +0.02 | +8.7 | 0 | 0 |
| 2025/06/16 | 83.8 | +1.8 | +2.2 | 120 | 998.16 | 23 | 19.17 | 191.52 | 19.19 | 190.69 | 19.1 | -0.83 | -360.87 | 0 | 0 |
| 2025/06/13 | 82 | -3 | -3.53 | 228 | 1,878.56 | 38 | 16.64 | 313.19 | 16.67 | 315.63 | 16.8 | +2.44 | +642.11 | 0 | 0 |
| 2025/06/12 | 85 | +0.1 | +0.12 | 108 | 923.47 | 18 | 16.65 | 154.37 | 16.72 | 153.97 | 16.67 | -0.4 | -222.22 | 0 | 0 |
| 2025/06/11 | 84.9 | +3.4 | +4.17 | 279 | 2,337.13 | 72 | 25.84 | 601.85 | 25.75 | 607.11 | 25.98 | +5.26 | +730.56 | 0 | 0 |
| 2025/06/10 | 81.5 | +1.4 | +1.75 | 254 | 2,067.41 | 46 | 18.09 | 372.54 | 18.02 | 375.15 | 18.15 | +2.61 | +567.39 | 0 | 0 |
| 2025/06/09 | 80.1 | -1.5 | -1.84 | 170 | 1,356.32 | 39 | 23 | 311.68 | 22.98 | 313.76 | 23.13 | +2.08 | +533.33 | 0 | 0 |
| 2025/06/06 | 81.6 | -1.2 | -1.45 | 84 | 691.58 | 1 | 1.18 | 8.26 | 1.19 | 8.16 | 1.18 | -0.1 | -1,000 | 0 | 0 |
| 2025/06/05 | 82.8 | +1 | +1.22 | 108 | 894.46 | 20 | 18.57 | 166.87 | 18.66 | 166.26 | 18.59 | -0.61 | -305 | 0 | 0 |
| 2025/06/04 | 81.8 | +0.7 | +0.86 | 59 | 484.32 | 9 | 15.28 | 74.06 | 15.29 | 74.14 | 15.31 | +0.08 | +88.89 | 0 | 0 |
| 2025/06/03 | 81.1 | -0.5 | -0.61 | 88 | 720.95 | 22 | 24.86 | 178.85 | 24.81 | 180.2 | 24.99 | +1.35 | +613.64 | 0 | 0 |
| 2025/06/02 | 81.6 | -2.9 | -3.43 | 158 | 1,304.27 | 40 | 25.33 | 330.21 | 25.32 | 331.91 | 25.45 | +1.7 | +425 | 0 | 0 |
| 2025/05/29 | 84.5 | -1.2 | -1.4 | 201 | 1,710.02 | 46 | 22.88 | 391.16 | 22.87 | 394.78 | 23.09 | +3.62 | +786.96 | 0 | 0 |
| 2025/05/28 | 85.7 | -4.3 | -4.78 | 296 | 2,574.65 | 56 | 18.95 | 487.62 | 18.94 | 490.13 | 19.04 | +2.51 | +448.21 | 0 | 0 |
| 2025/05/27 | 90 | +1.2 | +1.35 | 177 | 1,597 | 41 | 23.22 | 370.52 | 23.2 | 371.26 | 23.25 | +0.74 | +180.49 | 0 | 0 |
| 2025/05/26 | 88.8 | -0.2 | -0.22 | 26 | 232.14 | 4 | 15.35 | 35.57 | 15.32 | 35.77 | 15.41 | +0.2 | +500 | 0 | 0 |
| 2025/05/23 | 89 | +1.5 | +1.71 | 184 | 1,634.51 | 66 | 35.93 | 586.09 | 35.86 | 587.71 | 35.96 | +1.62 | +245.45 | 0 | 0 |
| 2025/05/22 | 87.5 | -2.4 | -2.67 | 168 | 1,474.79 | 23 | 13.72 | 202.23 | 13.71 | 203.46 | 13.8 | +1.23 | +534.78 | 0 | 0 |
| 2025/05/21 | 89.9 | +0.7 | +0.78 | 117 | 1,056.51 | 50 | 42.68 | 450.3 | 42.62 | 450.73 | 42.66 | +0.43 | +86 | 0 | 0 |
| 2025/05/20 | 89.2 | -1 | -1.11 | 126 | 1,129.76 | 42 | 33.3 | 376.39 | 33.32 | 377.13 | 33.38 | +0.74 | +176.19 | 0 | 0 |
| 2025/05/19 | 90.2 | -0.3 | -0.33 | 304 | 2,728.25 | 89 | 29.28 | 801.23 | 29.37 | 799.84 | 29.32 | -1.39 | -156.18 | 0 | 0 |
| 2025/05/16 | 90.5 | -2.2 | -2.37 | 177 | 1,614.65 | 31 | 17.5 | 282.32 | 17.48 | 284.45 | 17.62 | +2.13 | +687.1 | 0 | 0 |
| 2025/05/15 | 92.7 | -0.5 | -0.54 | 199 | 1,859.22 | 41 | 20.61 | 383.23 | 20.61 | 384.09 | 20.66 | +0.86 | +209.76 | 0 | 0 |
| 2025/05/14 | 93.2 | +2.1 | +2.31 | 243 | 2,276.21 | 61 | 25.11 | 568.24 | 24.96 | 575.56 | 25.29 | +7.32 | +1,200 | 0 | 0 |
| 2025/05/13 | 91.1 | -1.1 | -1.19 | 313 | 2,875.39 | 81 | 25.85 | 742.96 | 25.84 | 749.56 | 26.07 | +6.6 | +814.81 | 0 | 0 |
| 2025/05/12 | 92.2 | +3.4 | +3.83 | 300 | 2,750.62 | 75 | 25 | 685.14 | 24.91 | 688.92 | 25.05 | +3.78 | +504 | 0 | 0 |
| 2025/05/09 | 88.8 | -0.2 | -0.22 | 239 | 2,093.59 | 53 | 22.19 | 464.12 | 22.17 | 464.97 | 22.21 | +0.85 | +160.38 | 0 | 0 |
| 2025/05/08 | 89 | +2 | +2.3 | 118 | 1,038.44 | 28 | 23.81 | 247.13 | 23.8 | 247.58 | 23.84 | +0.45 | +160.71 | 0 | 0 |
| 2025/05/07 | 87 | -1 | -1.14 | 140 | 1,221.51 | 46 | 32.8 | 400.2 | 32.76 | 401.51 | 32.87 | +1.31 | +284.78 | 0 | 0 |
| 2025/05/06 | 88 | +0.8 | +0.92 | 178 | 1,559.9 | 38 | 21.33 | 329.97 | 21.15 | 333.91 | 21.41 | +3.94 | +1,036.84 | 0 | 0 |
| 2025/05/05 | 87.2 | -4.9 | -5.32 | 331 | 2,921.17 | 104 | 31.38 | 917.45 | 31.41 | 920 | 31.49 | +2.55 | +245.19 | 0 | 0 |
| 2025/05/02 | 92.1 | +3.3 | +3.72 | 255 | 2,329.17 | 59 | 23.14 | 537.76 | 23.09 | 541.19 | 23.24 | +3.43 | +581.36 | 0 | 0 |
| 2025/04/30 | 88.8 | -0.5 | -0.56 | 200 | 1,796.88 | 55 | 27.44 | 492.42 | 27.4 | 494.37 | 27.51 | +1.95 | +354.55 | 0 | 0 |
| 2025/04/29 | 89.3 | +3.6 | +4.2 | 366 | 3,214.23 | 109 | 29.82 | 952.93 | 29.65 | 966.33 | 30.06 | +13.4 | +1,229.36 | 0 | 0 |
| 2025/04/28 | 85.7 | +0.6 | +0.71 | 155 | 1,334.66 | 65 | 41.95 | 558.82 | 41.87 | 560.2 | 41.97 | +1.38 | +212.31 | 0 | 0 |
| 2025/04/25 | 85.1 | +3.1 | +3.78 | 282 | 2,390.19 | 76 | 26.91 | 641.66 | 26.85 | 643.86 | 26.94 | +2.2 | +289.47 | 0 | 0 |
| 2025/04/24 | 82 | -0.8 | -0.97 | 200 | 1,647.43 | 39 | 19.51 | 320.75 | 19.47 | 323.07 | 19.61 | +2.32 | +594.87 | 0 | 0 |
| 2025/04/23 | 82.8 | +3.6 | +4.55 | 195 | 1,622.67 | 33 | 16.89 | 273.1 | 16.83 | 275.04 | 16.95 | +1.94 | +587.88 | 0 | 0 |
| 2025/04/22 | 79.2 | -0.8 | -1 | 257 | 2,058.5 | 73 | 28.46 | 584.95 | 28.42 | 588.55 | 28.59 | +3.6 | +493.15 | 0 | 0 |
| 2025/04/21 | 80 | -4 | -4.76 | 331 | 2,672.51 | 72 | 21.76 | 578.65 | 21.65 | 587.9 | 22 | +9.25 | +1,284.72 | 0 | 0 |
| 2025/04/18 | 84 | +0.2 | +0.24 | 230 | 1,946.08 | 42 | 18.25 | 353.66 | 18.17 | 356.47 | 18.32 | +2.81 | +669.05 | 0 | 0 |
| 2025/04/17 | 83.8 | -0.7 | -0.83 | 211 | 1,776.89 | 55 | 26.1 | 464.63 | 26.15 | 464.65 | 26.15 | +0.02 | +3.64 | 0 | 0 |
| 2025/04/16 | 84.5 | -4.2 | -4.74 | 251 | 2,164.2 | 46 | 18.35 | 397.29 | 18.36 | 399.64 | 18.47 | +2.35 | +510.87 | 0 | 0 |
| 2025/04/15 | 88.7 | +5.9 | +7.13 | 552 | 4,856.92 | 177 | 32.07 | 1,540.97 | 31.73 | 1,574.27 | 32.41 | +33.3 | +1,881.36 | 0 | 0 |
| 2025/04/14 | 82.8 | +0.3 | +0.36 | 569 | 4,846.41 | 253 | 44.46 | 2,146.13 | 44.28 | 2,161.96 | 44.61 | +15.83 | +625.69 | 0 | 0 |
| 2025/04/11 | 82.5 | +0.6 | +0.73 | 622 | 4,978.02 | 208 | 33.45 | 1,641.86 | 32.98 | 1,669.52 | 33.54 | +27.66 | +1,329.81 | 0 | 0 |
| 2025/04/10 | 81.9 | +3.8 | +4.87 | 1,373 | 11,453.21 | 453 | 33 | 3,764.45 | 32.87 | 3,765.38 | 32.88 | +0.93 | +20.53 | 0 | 0 |
| 2025/04/09 | 78.1 | -8.6 | -9.92 | 965 | 7,583.02 | 193 | 20 | 1,519.93 | 20.04 | 1,525.07 | 20.11 | +5.14 | +266.32 | 0 | 0 |
| 2025/04/08 | 86.7 | -9.6 | -9.97 | 212 | 1,840.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 96.3 | -10.7 | -10 | 8 | 80.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 107 | +0 | +0 | 252 | 2,669.28 | 93 | 36.88 | 981.4 | 36.77 | 985.65 | 36.93 | +4.25 | +456.99 | 0 | 0 |
| 2025/04/01 | 107 | +2 | +1.9 | 275 | 2,923.23 | 86 | 31.26 | 914.3 | 31.28 | 916.65 | 31.36 | +2.35 | +273.26 | 0 | 0 |
| 2025/03/31 | 105 | -6 | -5.41 | 692 | 7,343.36 | 269 | 38.86 | 2,857.65 | 38.91 | 2,864 | 39 | +6.35 | +236.06 | 1 | 0.14 |
| 2025/03/28 | 111 | -5.5 | -4.72 | 725 | 8,043.31 | 182 | 25.12 | 2,025.95 | 25.19 | 2,025.45 | 25.18 | -0.5 | -27.47 | 1 | 0.14 |
| 2025/03/27 | 116.5 | -1.5 | -1.27 | 299 | 3,460.91 | 51 | 17.03 | 588.95 | 17.02 | 591.9 | 17.1 | +2.95 | +578.43 | 0 | 0 |
| 2025/03/26 | 118 | +0 | +0 | 168 | 1,995.98 | 20 | 11.87 | 237.25 | 11.89 | 236.8 | 11.86 | -0.45 | -225 | 0 | 0 |
| 2025/03/25 | 118 | -1 | -0.84 | 271 | 3,212.92 | 43 | 15.87 | 510.25 | 15.88 | 509.05 | 15.84 | -1.2 | -279.07 | 0 | 0 |
| 2025/03/24 | 119 | +0 | +0 | 272 | 3,245.06 | 50 | 18.39 | 598 | 18.43 | 596.6 | 18.38 | -1.4 | -280 | 0 | 0 |
| 2025/03/21 | 119 | -4 | -3.25 | 612 | 7,363.71 | 68 | 11.1 | 819.85 | 11.13 | 820.1 | 11.14 | +0.25 | +36.76 | 0 | 0 |
| 2025/03/20 | 123 | +1 | +0.82 | 134 | 1,659.76 | 28 | 20.91 | 346.1 | 20.85 | 346.5 | 20.88 | +0.4 | +142.86 | 0 | 0 |
| 2025/03/19 | 122 | -2 | -1.61 | 212 | 2,609.29 | 46 | 21.66 | 564.75 | 21.64 | 567.55 | 21.75 | +2.8 | +608.7 | 0 | 0 |
| 2025/03/18 | 124 | +2 | +1.64 | 161 | 1,997.47 | 31 | 19.3 | 384.35 | 19.24 | 387.8 | 19.41 | +3.45 | +1,112.9 | 0 | 0 |
| 2025/03/17 | 122 | +1 | +0.83 | 133 | 1,643.12 | 36 | 27.02 | 444.1 | 27.03 | 444.1 | 27.03 | +0 | +0 | 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。
