4912
76.2
TWD+0.50 (0.66%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為38張，佔整體市場成交張數的22.78%。當日現股當沖之總損益為+1.91萬元、每張平均損益則為+503元。
開盤價
76
收盤價
76.2
當日範圍
75.7 - 78.5
成交張數
167
開盤價(昨)
78.1
收盤價(昨)
75.7
昨日範圍
75.7 - 78.1
成交張數(昨)
401
成交金額
1278.75萬
成交金額(昨)
3079.17萬
52週範圍
75.7 - 170.5
發行股數
6530萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
76
收盤價
76.2
成交張數
167
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(%) | ||||||
| 2025/09/12 | 76.2 | +0.5 | +0.66 | 167 | 1,277.26 | 38 | 22.78 | 289.69 | 22.68 | 291.6 | 22.83 | +1.91 | +502.63 | 0 | 0 |
| 2025/09/11 | 75.7 | -2.3 | -2.95 | 401 | 3,080.27 | 14 | 3.49 | 107.71 | 3.5 | 107.52 | 3.49 | -0.19 | -135.71 | 0 | 0 |
| 2025/09/10 | 78 | -1.1 | -1.39 | 156 | 1,218.74 | 7 | 4.49 | 54.67 | 4.49 | 54.81 | 4.5 | +0.14 | +200 | 0 | 0 |
| 2025/09/09 | 79.1 | +1.1 | +1.41 | 212 | 1,695.21 | 72 | 33.89 | 576.88 | 34.03 | 572.8 | 33.79 | -4.08 | -566.67 | 0 | 0 |
| 2025/09/08 | 78 | +0.1 | +0.13 | 126 | 988.85 | 31 | 24.53 | 242.32 | 24.51 | 243.57 | 24.63 | +1.25 | +403.23 | 0 | 0 |
| 2025/09/05 | 77.9 | -0.1 | -0.13 | 79 | 616.62 | 14 | 17.66 | 108.83 | 17.65 | 109.21 | 17.71 | +0.38 | +271.43 | 0 | 0 |
| 2025/09/04 | 78 | -0.5 | -0.64 | 96 | 750.88 | 13 | 13.58 | 102.03 | 13.59 | 102.23 | 13.61 | +0.2 | +153.85 | 0 | 0 |
| 2025/09/03 | 78.5 | +1.3 | +1.68 | 117 | 922.27 | 32 | 27.27 | 250.8 | 27.19 | 251.53 | 27.27 | +0.73 | +228.12 | 0 | 0 |
| 2025/09/02 | 77.2 | -0.9 | -1.15 | 165 | 1,274.43 | 41 | 24.83 | 315.19 | 24.73 | 317.6 | 24.92 | +2.41 | +587.8 | 0 | 0 |
| 2025/09/01 | 78.1 | -1.1 | -1.39 | 177 | 1,380.09 | 14 | 7.91 | 109.1 | 7.91 | 109.48 | 7.93 | +0.38 | +271.43 | 0 | 0 |
| 2025/08/29 | 79.2 | -0.5 | -0.63 | 74 | 583.73 | 8 | 10.88 | 63.52 | 10.88 | 63.6 | 10.9 | +0.08 | +100 | 0 | 0 |
| 2025/08/28 | 79.7 | -0.2 | -0.25 | 101 | 812.23 | 31 | 30.61 | 248 | 30.53 | 248.46 | 30.59 | +0.46 | +148.39 | 0 | 0 |
| 2025/08/27 | 79.9 | -1.1 | -1.36 | 177 | 1,422.79 | 27 | 15.22 | 216.55 | 15.22 | 217.15 | 15.26 | +0.6 | +222.22 | 2 | 1.13 |
| 2025/08/26 | 81 | +1.8 | +2.27 | 141 | 1,132.58 | 50 | 35.38 | 399.88 | 35.31 | 400.27 | 35.34 | +0.39 | +78 | 0 | 0 |
| 2025/08/25 | 79.2 | -0.3 | -0.38 | 183 | 1,466.97 | 50 | 27.28 | 401.13 | 27.34 | 401.1 | 27.34 | -0.03 | -6 | 1 | 0.55 |
| 2025/08/22 | 79.5 | +1 | +1.27 | 249 | 1,975.74 | 83 | 33.36 | 658.84 | 33.35 | 666.12 | 33.71 | +7.28 | +877.11 | 1 | 0.4 |
| 2025/08/21 | 78.5 | +0.8 | +1.03 | 61 | 478.92 | 7 | 11.49 | 54.8 | 11.44 | 55.1 | 11.51 | +0.3 | +428.57 | 0 | 0 |
| 2025/08/20 | 77.7 | -1.9 | -2.39 | 218 | 1,692.62 | 20 | 9.19 | 155.22 | 9.17 | 156.54 | 9.25 | +1.32 | +660 | 0 | 0 |
| 2025/08/19 | 79.6 | -1 | -1.24 | 116 | 925.23 | 9 | 7.77 | 72.22 | 7.81 | 72.03 | 7.79 | -0.19 | -211.11 | 0 | 0 |
| 2025/08/18 | 80.6 | -0.2 | -0.25 | 100 | 804.98 | 10 | 10.03 | 80.95 | 10.06 | 80.87 | 10.05 | -0.08 | -80 | 0 | 0 |
| 2025/08/15 | 80.8 | +0.7 | +0.87 | 136 | 1,103.67 | 32 | 23.55 | 259.12 | 23.48 | 259.51 | 23.51 | +0.39 | +121.88 | 0 | 0 |
| 2025/08/14 | 80.1 | -0.3 | -0.37 | 106 | 853.9 | 10 | 9.46 | 80.7 | 9.45 | 80.74 | 9.46 | +0.04 | +40 | 0 | 0 |
| 2025/08/13 | 80.4 | -0.1 | -0.12 | 179 | 1,453.75 | 37 | 20.69 | 301.2 | 20.72 | 301.07 | 20.71 | -0.13 | -35.14 | 0 | 0 |
| 2025/08/12 | 80.5 | +1.9 | +2.42 | 100 | 793.62 | 24 | 24.11 | 191.35 | 24.11 | 192.14 | 24.21 | +0.79 | +329.17 | 0 | 0 |
| 2025/08/11 | 78.6 | -0.9 | -1.13 | 127 | 993.79 | 15 | 11.84 | 117.8 | 11.85 | 117.81 | 11.85 | +0.01 | +6.67 | 0 | 0 |
| 2025/08/08 | 79.5 | -0.5 | -0.62 | 112 | 894.33 | 9 | 8.03 | 72.05 | 8.06 | 71.87 | 8.04 | -0.18 | -200 | 0 | 0 |
| 2025/08/07 | 80 | -0.3 | -0.37 | 135 | 1,080.31 | 2 | 1.48 | 16.04 | 1.48 | 16.07 | 1.49 | +0.03 | +150 | 0 | 0 |
| 2025/08/06 | 80.3 | -0.1 | -0.12 | 37 | 299.55 | 2 | 5.37 | 16.07 | 5.36 | 16.08 | 5.37 | +0.01 | +50 | 0 | 0 |
| 2025/08/05 | 80.4 | +0.7 | +0.88 | 135 | 1,087.82 | 17 | 12.58 | 136.27 | 12.53 | 137.28 | 12.62 | +1.01 | +594.12 | 1 | 0.74 |
| 2025/08/04 | 79.7 | -1.4 | +3.19 | 215 | 1,714.55 | 35 | 16.29 | 278.99 | 16.27 | 279.7 | 16.31 | +0.71 | +202.86 | 0 | 0 |
| 2025/08/01 | 81.1 | +1.2 | +1.5 | 233 | 1,901.3 | 34 | 14.57 | 275.84 | 14.51 | 277.36 | 14.59 | +1.52 | +447.06 | 0 | 0 |
| 2025/07/31 | 79.9 | +0.3 | +0.38 | 80 | 641.91 | 6 | 7.47 | 47.88 | 7.46 | 48.07 | 7.49 | +0.19 | +316.67 | 0 | 0 |
| 2025/07/30 | 79.6 | +0.2 | +0.25 | 44 | 351.94 | 4 | 9.03 | 31.7 | 9.01 | 31.83 | 9.04 | +0.13 | +325 | 0 | 0 |
| 2025/07/29 | 79.4 | -1.1 | -1.37 | 99 | 788.81 | 31 | 31.44 | 248.73 | 31.53 | 248.22 | 31.47 | -0.51 | -164.52 | 0 | 0 |
| 2025/07/28 | 80.5 | +0.6 | +0.75 | 99 | 792.37 | 15 | 15.21 | 120.17 | 15.17 | 120.33 | 15.19 | +0.16 | +106.67 | 0 | 0 |
| 2025/07/25 | 79.9 | -0.7 | -0.87 | 46 | 366.41 | 6 | 13.03 | 47.8 | 13.05 | 47.97 | 13.09 | +0.17 | +283.33 | 0 | 0 |
| 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 |
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。
