1590
825
TWD-4.00 (-0.48%)
2024.11.22收盤
亞德客-KY－現股當沖
亞德客-KY最新現股當沖狀況
整理亞德客-KY最新(2024/11/21) 當沖狀況。整體成交張數為200張，佔整體市場成交張數的25.46%。當日現股當沖之總損益為+138萬元、每張平均損益則為+6,905元。
開盤價
835
收盤價
825
當日範圍
825 - 844
成交張數
362
開盤價(昨)
814
收盤價(昨)
829
昨日範圍
809 - 834
成交張數(昨)
785
成交金額
3.01億
成交金額(昨)
6.47億
52週範圍
759 - 1210
發行股數
2億
市值
1650億
現股當沖－歷史逐日資訊
開盤價
835
收盤價
825
成交張數
362
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(%) | ||||||
| 11/21 | 829 | +6 | -12.74 | 785 | 64,724.58 | 200 | 25.46 | 16,362.5 | 25.28 | 16,500.6 | 25.49 | +138.1 | +6,905 | 0 | 0 |
| 11/20 | 950 | +5 | +12.29 | 1,079 | 103,561.23 | 194 | 17.99 | 15,971.9 | 15.42 | 15,997.9 | 15.45 | +26 | +1,340.21 | 0 | 0 |
| 11/19 | 846 | +6 | +0.71 | 679 | 57,217.15 | 218 | 32.12 | 18,336.8 | 32.05 | 18,383.5 | 32.13 | +46.7 | +2,142.2 | 0 | 0 |
| 11/18 | 840 | -7 | -0.83 | 918 | 77,098.11 | 132 | 14.37 | 11,068.2 | 14.36 | 11,076.6 | 14.37 | +8.4 | +636.36 | 0 | 0 |
| 11/15 | 847 | -12 | -1.4 | 763 | 64,861.08 | 237 | 31.08 | 20,158.2 | 31.08 | 20,170.9 | 31.1 | +12.7 | +535.86 | 0 | 0 |
| 11/14 | 859 | -11 | -1.26 | 534 | 46,057.26 | 146 | 27.36 | 12,629.2 | 27.42 | 12,673.3 | 27.52 | +44.1 | +3,020.55 | 0 | 0 |
| 11/13 | 870 | -6 | -0.68 | 1,033 | 89,667.23 | 210 | 20.33 | 18,174.9 | 20.27 | 18,245.5 | 20.35 | +70.6 | +3,361.9 | 0 | 0 |
| 11/12 | 876 | -51 | -5.5 | 944 | 84,630.99 | 272 | 28.83 | 24,297.4 | 28.71 | 24,490.5 | 28.94 | +193.1 | +7,099.26 | 0 | 0 |
| 11/11 | 927 | -4 | -0.43 | 586 | 53,676.76 | 156 | 26.6 | 14,289.4 | 26.62 | 14,311.7 | 26.66 | +22.3 | +1,429.49 | 0 | 0 |
| 11/08 | 931 | -9 | -0.96 | 553 | 51,751.83 | 162 | 29.29 | 15,165 | 29.3 | 15,151 | 29.28 | -14 | -864.2 | 0 | 0 |
| 11/07 | 940 | -7 | -0.74 | 550 | 51,762.29 | 122 | 22.19 | 11,491.4 | 22.2 | 11,492.3 | 22.2 | +0.9 | +73.77 | 0 | 0 |
| 11/06 | 947 | +38 | +4.18 | 1,100 | 103,764.2 | 217 | 19.72 | 20,294 | 19.56 | 20,490.8 | 19.75 | +196.8 | +9,069.12 | 0 | 0 |
| 11/05 | 909 | +12 | +1.34 | 709 | 64,235.25 | 164 | 23.12 | 14,773.3 | 23 | 14,829.2 | 23.09 | +55.9 | +3,408.54 | 0 | 0 |
| 11/04 | 897 | -11 | -1.21 | 437 | 39,273.89 | 146 | 33.42 | 13,122.9 | 33.41 | 13,144.2 | 33.47 | +21.3 | +1,458.9 | 0 | 0 |
| 11/01 | 908 | +14 | +1.57 | 1,291 | 117,787.24 | 370 | 28.67 | 33,609.8 | 28.53 | 33,794.3 | 28.69 | +184.5 | +4,986.49 | 0 | 0 |
| 10/30 | 894 | -8 | -0.89 | 512 | 45,693.82 | 125 | 24.41 | 11,155.5 | 24.41 | 11,152.7 | 24.41 | -2.8 | -224 | 0 | 0 |
| 10/29 | 902 | -15 | -1.64 | 313 | 28,140.9 | 83 | 26.5 | 7,450.2 | 26.47 | 7,467.6 | 26.54 | +17.4 | +2,096.39 | 0 | 0 |
| 10/28 | 917 | +0 | +0 | 351 | 32,143.27 | 105 | 29.89 | 9,604.5 | 29.88 | 9,618.9 | 29.93 | +14.4 | +1,371.43 | 0 | 0 |
| 10/25 | 917 | +12 | +1.33 | 403 | 36,804.06 | 57 | 14.16 | 5,207.5 | 14.15 | 5,215.3 | 14.17 | +7.8 | +1,368.42 | 0 | 0 |
| 10/24 | 905 | -12 | -1.31 | 306 | 27,832.31 | 65 | 21.22 | 5,901.5 | 21.2 | 5,907.3 | 21.22 | +5.8 | +892.31 | 0 | 0 |
| 10/23 | 917 | +3 | +0.33 | 217 | 19,796.37 | 71 | 32.71 | 6,464.6 | 32.66 | 6,480.6 | 32.74 | +16 | +2,253.52 | 0 | 0 |
| 10/22 | 914 | -16 | -1.72 | 709 | 64,842.56 | 146 | 20.58 | 13,339.5 | 20.57 | 13,369.5 | 20.62 | +30 | +2,054.79 | 0 | 0 |
| 10/21 | 930 | +20 | +2.2 | 935 | 87,035.89 | 250 | 26.75 | 23,237.4 | 26.7 | 23,357.2 | 26.84 | +119.8 | +4,792 | 0 | 0 |
| 10/18 | 910 | -3 | -0.33 | 511 | 46,672.81 | 128 | 25.05 | 11,676.1 | 25.02 | 11,723.6 | 25.12 | +47.5 | +3,710.94 | 0 | 0 |
| 10/17 | 913 | +0 | +0 | 789 | 71,747.62 | 275 | 34.88 | 24,913.6 | 34.72 | 25,027.8 | 34.88 | +114.2 | +4,152.73 | 0 | 0 |
| 10/16 | 913 | -27 | -2.87 | 823 | 74,856.4 | 331 | 40.21 | 30,056.9 | 40.15 | 30,156.8 | 40.29 | +99.9 | +3,018.13 | 0 | 0 |
| 10/15 | 940 | +9 | +0.97 | 782 | 73,915.36 | 172 | 22.01 | 16,261.5 | 22 | 16,302.6 | 22.06 | +41.1 | +2,389.53 | 0 | 0 |
| 10/14 | 931 | +8 | +0.87 | 828 | 76,584.51 | 272 | 32.85 | 25,107.4 | 32.78 | 25,255.4 | 32.98 | +148 | +5,441.18 | 0 | 0 |
| 10/11 | 923 | -48 | -4.94 | 1,047 | 97,673.32 | 419 | 40.02 | 39,028.6 | 39.96 | 39,079.7 | 40.01 | +51.1 | +1,219.57 | 1 | 0.1 |
| 10/09 | 971 | +16 | +1.68 | 976 | 92,684.25 | 389 | 39.87 | 36,655.3 | 39.55 | 37,145.9 | 40.08 | +490.6 | +12,611.83 | 0 | 0 |
| 10/08 | 955 | -60 | -5.91 | 1,490 | 143,873.94 | 614 | 41.22 | 59,363.7 | 41.26 | 59,258.1 | 41.19 | -105.6 | -1,719.87 | 0 | 0 |
| 10/07 | 1,015 | +16 | +1.6 | 1,593 | 160,059.73 | 566 | 35.52 | 56,761.4 | 35.46 | 56,987.9 | 35.6 | +226.5 | +4,001.77 | 1 | 0.06 |
| 10/04 | 999 | +84 | +9.18 | 2,608 | 254,337.76 | 687 | 26.35 | 66,864.5 | 26.29 | 67,024.5 | 26.35 | +160 | +2,328.97 | 0 | 0 |
| 10/01 | 915 | +2 | +0.22 | 1,418 | 131,961.62 | 489 | 34.49 | 45,507.8 | 34.49 | 45,661.6 | 34.6 | +153.8 | +3,145.19 | 0 | 0 |
| 09/30 | 913 | -26 | -2.77 | 1,845 | 169,636.49 | 621 | 33.66 | 57,059.5 | 33.64 | 57,296.4 | 33.78 | +236.9 | +3,814.81 | 0 | 0 |
| 09/27 | 939 | +85 | +9.95 | 1,143 | 106,135.53 | 150 | 13.12 | 13,802 | 13 | 13,935.8 | 13.13 | +133.8 | +8,920 | 0 | 0 |
| 09/26 | 854 | -2.32 | -0.27 | 549 | 46,863.8 | 72 | 13.13 | 6,178.5 | 13.18 | 6,149.7 | 13.12 | -28.8 | -4,000 | 2 | 0.36 |
| 09/25 | 874 | +55 | +6.72 | 1,546 | 136,011.53 | 358 | 23.16 | 31,380.6 | 23.07 | 31,503.5 | 23.16 | +122.9 | +3,432.96 | 0 | 0 |
| 09/24 | 819 | +13 | +1.61 | 374 | 30,427.05 | 41 | 10.96 | 3,333.4 | 10.96 | 3,344.5 | 10.99 | +11.1 | +2,707.32 | 0 | 0 |
| 09/23 | 806 | +23 | +2.94 | 384 | 30,837.37 | 68 | 17.72 | 5,440.8 | 17.64 | 5,473.4 | 17.75 | +32.6 | +4,794.12 | 0 | 0 |
| 09/20 | 783 | +14 | +1.82 | 882 | 69,397.14 | 244 | 27.67 | 19,235.3 | 27.72 | 19,262 | 27.76 | +26.7 | +1,094.26 | 0 | 0 |
| 09/19 | 769 | +8 | +1.05 | 1,023 | 77,885.41 | 112 | 10.94 | 8,479.9 | 10.89 | 8,536.3 | 10.96 | +56.4 | +5,035.71 | 0 | 0 |
| 09/18 | 761 | -13 | -1.68 | 531 | 40,632.38 | 117 | 22.03 | 8,945.5 | 22.02 | 8,954.7 | 22.04 | +9.2 | +786.32 | 0 | 0 |
| 09/16 | 774 | -15 | -1.9 | 396 | 30,839.26 | 50 | 12.64 | 3,896.5 | 12.63 | 3,905.4 | 12.66 | +8.9 | +1,780 | 0 | 0 |
| 09/13 | 789 | -14 | -1.74 | 499 | 39,476.03 | 103 | 20.64 | 8,134.6 | 20.61 | 8,171 | 20.7 | +36.4 | +3,533.98 | 0 | 0 |
| 09/12 | 803 | +19 | +2.42 | 254 | 20,255.55 | 104 | 40.97 | 8,278.2 | 40.87 | 8,304.2 | 41 | +26 | +2,500 | 0 | 0 |
| 09/11 | 784 | +21 | +2.75 | 446 | 34,894.05 | 141 | 31.6 | 11,008.6 | 31.55 | 11,031.5 | 31.61 | +22.9 | +1,624.11 | 0 | 0 |
| 09/10 | 763 | -13 | -1.68 | 815 | 62,979.34 | 243 | 29.82 | 18,853.1 | 29.94 | 18,866.1 | 29.96 | +13 | +534.98 | 0 | 0 |
| 09/09 | 776 | -40 | -4.9 | 880 | 68,540.4 | 274 | 31.13 | 21,275.2 | 31.04 | 21,477 | 31.33 | +201.8 | +7,364.96 | 0 | 0 |
| 09/06 | 816 | +6 | +0.74 | 221 | 17,943.25 | 51 | 23.11 | 4,141.3 | 23.08 | 4,148.3 | 23.12 | +7 | +1,372.55 | 0 | 0 |
| 09/05 | 810 | +2 | +0.25 | 697 | 56,854.51 | 51 | 7.32 | 4,153.9 | 7.31 | 4,151.8 | 7.3 | -2.1 | -411.76 | 0 | 0 |
| 09/04 | 808 | -56 | -6.48 | 747 | 61,249.02 | 196 | 26.23 | 16,059.4 | 26.22 | 16,173.3 | 26.41 | +113.9 | +5,811.22 | 0 | 0 |
| 09/03 | 864 | +0 | +0 | 241 | 20,828.26 | 51 | 21.2 | 4,407.6 | 21.16 | 4,416.8 | 21.21 | +9.2 | +1,803.92 | 0 | 0 |
| 09/02 | 864 | -1 | -0.12 | 280 | 24,320.23 | 46 | 16.41 | 3,992.9 | 16.42 | 3,994.2 | 16.42 | +1.3 | +282.61 | 0 | 0 |
| 08/30 | 865 | +16 | +1.88 | 559 | 48,252.65 | 105 | 18.79 | 9,040.4 | 18.74 | 9,071.9 | 18.8 | +31.5 | +3,000 | 0 | 0 |
| 08/29 | 849 | -1 | -0.12 | 358 | 30,384.72 | 97 | 27.09 | 8,227.3 | 27.08 | 8,241.9 | 27.13 | +14.6 | +1,505.15 | 0 | 0 |
| 08/28 | 850 | -24 | -2.75 | 476 | 40,678.31 | 139 | 29.21 | 11,896.2 | 29.24 | 11,905.1 | 29.27 | +8.9 | +640.29 | 0 | 0 |
| 08/27 | 874 | +13 | +1.51 | 568 | 49,805.55 | 154 | 27.11 | 13,482.6 | 27.07 | 13,522.5 | 27.15 | +39.9 | +2,590.91 | 0 | 0 |
| 08/26 | 861 | +6 | +0.7 | 427 | 36,772 | 104 | 24.37 | 8,966.4 | 24.38 | 8,972.3 | 24.4 | +5.9 | +567.31 | 0 | 0 |
| 08/23 | 855 | +3 | +0.35 | 304 | 25,838.08 | 47 | 15.48 | 3,983.4 | 15.42 | 4,006.7 | 15.51 | +23.3 | +4,957.45 | 0 | 0 |
| 08/22 | 852 | -12 | -1.39 | 894 | 76,891.26 | 132 | 14.76 | 11,343.7 | 14.75 | 11,360.5 | 14.77 | +16.8 | +1,272.73 | 0 | 0 |
| 08/21 | 864 | +4 | +0.47 | 790 | 68,739.98 | 186 | 23.54 | 16,154.7 | 23.5 | 16,224.8 | 23.6 | +70.1 | +3,768.82 | 0 | 0 |
| 08/20 | 860 | +55 | +6.83 | 649 | 55,309.76 | 264 | 40.69 | 22,385.6 | 40.47 | 22,625.8 | 40.91 | +240.2 | +9,098.48 | 0 | 0 |
| 08/19 | 805 | +2 | +0.25 | 716 | 57,601.91 | 104 | 14.52 | 8,339 | 14.48 | 8,351.9 | 14.5 | +12.9 | +1,240.38 | 0 | 0 |
| 08/16 | 803 | +1 | +0.12 | 533 | 42,865.36 | 84 | 15.76 | 6,760.5 | 15.77 | 6,753.4 | 15.75 | -7.1 | -845.24 | 0 | 0 |
| 08/15 | 802 | -3 | -0.37 | 367 | 29,534.56 | 62 | 16.88 | 4,987 | 16.89 | 5,000.9 | 16.93 | +13.9 | +2,241.94 | 0 | 0 |
| 08/14 | 805 | -5 | -0.62 | 381 | 30,876.33 | 77 | 20.22 | 6,255.6 | 20.26 | 6,265.9 | 20.29 | +10.3 | +1,337.66 | 0 | 0 |
| 08/13 | 810 | +7 | +0.87 | 312 | 25,020.78 | 84 | 26.94 | 6,716.9 | 26.85 | 6,749 | 26.97 | +32.1 | +3,821.43 | 0 | 0 |
| 08/12 | 803 | +1 | +0.12 | 755 | 60,973.79 | 86 | 11.39 | 6,945.2 | 11.39 | 6,969.8 | 11.43 | +24.6 | +2,860.47 | 0 | 0 |
| 08/09 | 802 | +8 | +1.01 | 1,028 | 83,237.86 | 159 | 15.46 | 12,866.2 | 15.46 | 12,924.5 | 15.53 | +58.3 | +3,666.67 | 0 | 0 |
| 08/08 | 794 | -4 | -0.5 | 817 | 64,979.44 | 161 | 19.7 | 12,765.9 | 19.65 | 12,812.7 | 19.72 | +46.8 | +2,906.83 | 0 | 0 |
| 08/07 | 798 | +23 | +2.97 | 827 | 65,718.38 | 92 | 11.12 | 7,289.3 | 11.09 | 7,311.8 | 11.13 | +22.5 | +2,445.65 | 0 | 0 |
| 08/06 | 775 | +16 | +2.11 | 595 | 45,506.81 | 225 | 37.82 | 17,105.3 | 37.59 | 17,250.3 | 37.91 | +145 | +6,444.44 | 0 | 0 |
| 08/05 | 759 | -68 | -8.22 | 669 | 50,190.59 | 147 | 21.97 | 11,031.8 | 21.98 | 11,049.7 | 22.02 | +17.9 | +1,217.69 | 0 | 0 |
| 08/02 | 827 | -28 | -3.27 | 495 | 40,977.29 | 147 | 29.69 | 12,190 | 29.75 | 12,222.5 | 29.83 | +32.5 | +2,210.88 | 1 | 0.2 |
| 08/01 | 855 | +18 | +2.15 | 553 | 47,398.84 | 186 | 33.61 | 15,895.7 | 33.54 | 15,992.7 | 33.74 | +97 | +5,215.05 | 1 | 0.18 |
| 07/31 | 837 | -3 | -0.36 | 665 | 55,287.2 | 245 | 36.87 | 20,326.1 | 36.76 | 20,385.3 | 36.87 | +59.2 | +2,416.33 | 0 | 0 |
| 07/30 | 840 | -20 | -2.33 | 2,250 | 187,174.97 | 452 | 20.09 | 37,556.8 | 20.07 | 37,744 | 20.17 | +187.2 | +4,141.59 | 2 | 0.09 |
| 07/29 | 860 | -13 | -1.49 | 1,886 | 164,434.41 | 734 | 38.91 | 64,081.7 | 38.97 | 64,123.1 | 39 | +41.4 | +564.03 | 0 | 0 |
| 07/26 | 873 | -97 | -10 | 788 | 68,892.82 | 53 | 6.72 | 4,647.1 | 6.75 | 4,645.5 | 6.74 | -1.6 | -301.89 | 0 | 0 |
| 07/23 | 970 | +12 | +1.25 | 255 | 24,817.67 | 72 | 28.18 | 6,997.3 | 28.19 | 7,009.5 | 28.24 | +12.2 | +1,694.44 | 0 | 0 |
| 07/22 | 958 | -12 | -1.24 | 326 | 31,389.72 | 70 | 21.46 | 6,721.1 | 21.41 | 6,764.7 | 21.55 | +43.6 | +6,228.57 | 0 | 0 |
| 07/19 | 970 | -6 | -0.61 | 278 | 27,043.82 | 96 | 34.49 | 9,321.8 | 34.47 | 9,336.9 | 34.53 | +15.1 | +1,572.92 | 0 | 0 |
| 07/18 | 976 | +4 | +0.41 | 359 | 35,189.26 | 85 | 23.66 | 8,300.3 | 23.59 | 8,348.9 | 23.73 | +48.6 | +5,717.65 | 0 | 0 |
| 07/17 | 972 | -5 | -0.51 | 359 | 34,947.95 | 64 | 17.84 | 6,240.4 | 17.86 | 6,233.6 | 17.84 | -6.8 | -1,062.5 | 0 | 0 |
| 07/16 | 977 | -7 | -0.71 | 258 | 25,240.85 | 41 | 15.92 | 4,024.3 | 15.94 | 4,016.4 | 15.91 | -7.9 | -1,926.83 | 0 | 0 |
| 07/15 | 984 | +4 | +0.41 | 398 | 39,093.67 | 36 | 9.05 | 3,533.3 | 9.04 | 3,544.5 | 9.07 | +11.2 | +3,111.11 | 0 | 0 |
| 07/12 | 980 | -8 | -0.81 | 193 | 18,982.04 | 18 | 9.32 | 1,768.5 | 9.32 | 1,767.9 | 9.31 | -0.6 | -333.33 | 0 | 0 |
| 07/11 | 988 | +3 | +0.3 | 804 | 79,144.44 | 158 | 19.66 | 15,556.2 | 19.66 | 15,579.2 | 19.68 | +23 | +1,455.7 | 0 | 0 |
| 07/10 | 985 | -10 | -1.01 | 433 | 42,768.08 | 90 | 20.77 | 8,881 | 20.77 | 8,889.3 | 20.78 | +8.3 | +922.22 | 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。
