1590
874
TWD+4.00 (0.46%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為146張,佔整體市場成交張數的28.08%。當日現股當沖之總損益為+81.2萬元、每張平均損益則為+5,562元。
開盤價
878
收盤價
874
當日範圍
867 - 879
成交張數
262
開盤價(昨)
851
收盤價(昨)
870
昨日範圍
850 - 874
成交張數(昨)
520
成交金額
2.29億
成交金額(昨)
4.50億
52週範圍
675 - 1015
發行股數
2億
市值
1748億
現股當沖-歷史逐日資訊
開盤價
878
收盤價
874
成交張數
262
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(%) | ||||||
2025/07/17 | 874 | +4 | +0.46 | 262 | 22,896.41 | 48 | 18.31 | 4,190.9 | 18.3 | 4,195.3 | 18.32 | +4.4 | +916.67 | 0 | 0 |
2025/07/16 | 870 | +4 | +0.46 | 520 | 45,030.59 | 146 | 28.08 | 12,577.8 | 27.93 | 12,659 | 28.11 | +81.2 | +5,561.64 | 0 | 0 |
2025/07/15 | 866 | +0 | +0 | 309 | 26,835.66 | 73 | 23.59 | 6,322.2 | 23.56 | 6,343.3 | 23.64 | +21.1 | +2,890.41 | 0 | 0 |
2025/07/14 | 866 | +0 | +0 | 315 | 27,357.9 | 77 | 24.41 | 6,660.7 | 24.35 | 6,709.4 | 24.52 | +48.7 | +6,324.68 | 0 | 0 |
2025/07/11 | 866 | +6 | +0.7 | 398 | 34,561.41 | 90 | 22.6 | 7,807.5 | 22.59 | 7,813.5 | 22.61 | +6 | +666.67 | 0 | 0 |
2025/07/10 | 860 | +8 | +0.94 | 549 | 47,055.97 | 85 | 15.49 | 7,275.3 | 15.46 | 7,296 | 15.5 | +20.7 | +2,435.29 | 0 | 0 |
2025/07/09 | 852 | +16 | +1.91 | 405 | 34,413.16 | 102 | 25.18 | 8,627.4 | 25.07 | 8,673.8 | 25.2 | +46.4 | +4,549.02 | 0 | 0 |
2025/07/08 | 836 | -9 | -1.07 | 401 | 33,525.14 | 87 | 21.71 | 7,267.7 | 21.68 | 7,300.8 | 21.78 | +33.1 | +3,804.6 | 0 | 0 |
2025/07/07 | 845 | -16 | -1.86 | 425 | 35,883.12 | 110 | 25.88 | 9,291.5 | 25.89 | 9,289.7 | 25.89 | -1.8 | -163.64 | 0 | 0 |
2025/07/04 | 861 | -32 | -3.58 | 612 | 53,208.05 | 121 | 19.78 | 10,526 | 19.78 | 10,592 | 19.91 | +66 | +5,454.55 | 0 | 0 |
2025/07/03 | 893 | +9 | +1.02 | 263 | 23,502.82 | 103 | 39.1 | 9,184.8 | 39.08 | 9,202.6 | 39.16 | +17.8 | +1,728.16 | 0 | 0 |
2025/07/02 | 884 | +8 | +0.91 | 330 | 29,275.98 | 66 | 19.98 | 5,836.4 | 19.94 | 5,850 | 19.98 | +13.6 | +2,060.61 | 0 | 0 |
2025/07/01 | 876 | +5 | +0.57 | 643 | 56,504.2 | 111 | 17.26 | 9,724.6 | 17.21 | 9,767.2 | 17.29 | +42.6 | +3,837.84 | 0 | 0 |
2025/06/30 | 871 | +3 | +0.35 | 639 | 56,085.33 | 97 | 15.19 | 8,507.9 | 15.17 | 8,546.4 | 15.24 | +38.5 | +3,969.07 | 0 | 0 |
2025/06/27 | 868 | +5 | +0.58 | 462 | 40,288.74 | 153 | 33.15 | 13,348.8 | 33.13 | 13,374.2 | 33.2 | +25.4 | +1,660.13 | 0 | 0 |
2025/06/26 | 863 | -2 | -0.23 | 403 | 35,003.79 | 106 | 26.3 | 9,198.8 | 26.28 | 9,231.1 | 26.37 | +32.3 | +3,047.17 | 0 | 0 |
2025/06/25 | 865 | +3 | +0.35 | 572 | 49,577.53 | 214 | 37.41 | 10,556.25 | 21.29 | 10,635.45 | 21.45 | +79.2 | +3,700.93 | 0 | 0 |
2025/06/24 | 862 | +15 | +1.77 | 379 | 32,605.46 | 104 | 27.45 | 8,939.7 | 27.42 | 8,957.2 | 27.47 | +17.5 | +1,682.69 | 0 | 0 |
2025/06/23 | 847 | -15 | -1.74 | 509 | 43,176.13 | 123 | 24.14 | 10,399.6 | 24.09 | 10,449.1 | 24.2 | +49.5 | +4,024.39 | 0 | 0 |
2025/06/20 | 862 | -4 | -0.46 | 535 | 46,068.01 | 105 | 19.62 | 9,022.4 | 19.58 | 9,054.7 | 19.66 | +32.3 | +3,076.19 | 0 | 0 |
2025/06/19 | 866 | -36 | -3.99 | 448 | 39,228.75 | 143 | 31.93 | 12,508 | 31.88 | 12,544.8 | 31.98 | +36.8 | +2,573.43 | 0 | 0 |
2025/06/18 | 902 | +30 | +3.44 | 896 | 80,209.87 | 110 | 12.27 | 9,817 | 12.24 | 9,861.2 | 12.29 | +44.2 | +4,018.18 | 0 | 0 |
2025/06/17 | 872 | +5 | +0.58 | 501 | 43,704.41 | 58 | 11.58 | 5,056.9 | 11.57 | 5,063.8 | 11.59 | +6.9 | +1,189.66 | 0 | 0 |
2025/06/16 | 867 | -5 | -0.57 | 389 | 33,845 | 101 | 25.96 | 8,790.6 | 25.97 | 8,776.6 | 25.93 | -14 | -1,386.14 | 0 | 0 |
2025/06/13 | 872 | -41 | -4.49 | 974 | 85,381.94 | 196 | 20.13 | 17,172.4 | 20.11 | 17,204.5 | 20.15 | +32.1 | +1,637.76 | 0 | 0 |
2025/06/12 | 913 | -9 | -0.98 | 579 | 52,901.67 | 115 | 19.87 | 10,495.7 | 19.84 | 10,530.9 | 19.91 | +35.2 | +3,060.87 | 0 | 0 |
2025/06/11 | 922 | +1 | +0.11 | 397 | 36,598.03 | 76 | 19.16 | 7,008.8 | 19.15 | 7,008.7 | 19.15 | -0.1 | -13.16 | 0 | 0 |
2025/06/10 | 921 | -3 | -0.32 | 496 | 45,774.53 | 93 | 18.77 | 8,605.1 | 18.8 | 8,596.7 | 18.78 | -8.4 | -903.23 | 0 | 0 |
2025/06/09 | 924 | +1 | +0.11 | 329 | 30,398.58 | 59 | 17.91 | 5,444.4 | 17.91 | 5,454.6 | 17.94 | +10.2 | +1,728.81 | 0 | 0 |
2025/06/06 | 923 | -4 | -0.43 | 596 | 54,995.05 | 96 | 16.1 | 8,828.4 | 16.05 | 8,849.5 | 16.09 | +21.1 | +2,197.92 | 0 | 0 |
2025/06/05 | 927 | -23 | -2.42 | 594 | 55,723.49 | 193 | 32.48 | 18,040.2 | 32.37 | 18,138.1 | 32.55 | +97.9 | +5,072.54 | 0 | 0 |
2025/06/04 | 950 | +7 | +0.74 | 668 | 63,237.51 | 121 | 18.11 | 11,452.7 | 18.11 | 11,475.4 | 18.15 | +22.7 | +1,876.03 | 0 | 0 |
2025/06/03 | 943 | +19 | +2.06 | 789 | 74,419.35 | 160 | 20.27 | 15,045.7 | 20.22 | 15,111.5 | 20.31 | +65.8 | +4,112.5 | 0 | 0 |
2025/06/02 | 924 | -9 | -0.96 | 977 | 91,352.59 | 250 | 25.58 | 23,344 | 25.55 | 23,516.5 | 25.74 | +172.5 | +6,900 | 0 | 0 |
2025/05/29 | 933 | +22 | +2.41 | 1,478 | 138,587.82 | 322 | 21.79 | 30,147.1 | 21.75 | 30,229.7 | 21.81 | +82.6 | +2,565.22 | 0 | 0 |
2025/05/28 | 911 | +13 | +1.45 | 584 | 53,111.88 | 126 | 21.58 | 11,449.2 | 21.56 | 11,464.9 | 21.59 | +15.7 | +1,246.03 | 0 | 0 |
2025/05/27 | 898 | -46 | -4.87 | 774 | 70,547.04 | 261 | 33.7 | 23,752.1 | 33.67 | 23,800.1 | 33.74 | +48 | +1,839.08 | 0 | 0 |
2025/05/26 | 944 | +14 | +1.51 | 642 | 60,583.95 | 104 | 16.2 | 9,815.4 | 16.2 | 9,820.9 | 16.21 | +5.5 | +528.85 | 0 | 0 |
2025/05/23 | 930 | +0 | +0 | 908 | 86,004.44 | 255 | 28.09 | 24,135.1 | 28.06 | 24,263.2 | 28.21 | +128.1 | +5,023.53 | 0 | 0 |
2025/05/22 | 930 | -5 | -0.53 | 296 | 27,574.13 | 67 | 22.64 | 6,244.7 | 22.65 | 6,247.2 | 22.66 | +2.5 | +373.13 | 0 | 0 |
2025/05/21 | 935 | +1 | +0.11 | 426 | 39,645.35 | 121 | 28.37 | 11,230.4 | 28.33 | 11,269.3 | 28.43 | +38.9 | +3,214.88 | 0 | 0 |
2025/05/20 | 934 | +11 | +1.19 | 652 | 60,942.73 | 133 | 20.4 | 12,405.7 | 20.36 | 12,451.6 | 20.43 | +45.9 | +3,451.13 | 0 | 0 |
2025/05/19 | 923 | -12 | -1.28 | 734 | 68,075.28 | 185 | 25.21 | 17,199.5 | 25.27 | 17,191.7 | 25.25 | -7.8 | -421.62 | 0 | 0 |
2025/05/16 | 935 | -2 | -0.21 | 842 | 78,619.35 | 178 | 21.14 | 16,616.4 | 21.14 | 16,625.3 | 21.15 | +8.9 | +500 | 0 | 0 |
2025/05/15 | 937 | -2 | -0.21 | 1,079 | 101,366.57 | 186 | 17.25 | 17,444.6 | 17.21 | 17,469.1 | 17.23 | +24.5 | +1,317.2 | 0 | 0 |
2025/05/14 | 939 | +18 | +1.95 | 1,503 | 140,310.74 | 264 | 17.57 | 24,609.1 | 17.54 | 24,681.4 | 17.59 | +72.3 | +2,738.64 | 0 | 0 |
2025/05/13 | 921 | +13 | +1.43 | 1,332 | 123,015.02 | 346 | 25.97 | 31,754 | 25.81 | 32,110 | 26.1 | +356 | +10,289.02 | 0 | 0 |
2025/05/12 | 908 | +21 | +2.37 | 556 | 50,468.71 | 130 | 23.4 | 11,790.6 | 23.36 | 11,819.4 | 23.42 | +28.8 | +2,215.38 | 0 | 0 |
2025/05/09 | 887 | -1 | -0.11 | 1,171 | 103,657.54 | 237 | 20.24 | 20,909.7 | 20.17 | 21,011.3 | 20.27 | +101.6 | +4,286.92 | 0 | 0 |
2025/05/08 | 888 | -13 | -1.44 | 1,010 | 89,651.21 | 158 | 15.65 | 14,027.6 | 15.65 | 14,033.5 | 15.65 | +5.9 | +373.42 | 0 | 0 |
2025/05/07 | 901 | -11 | -1.21 | 823 | 74,933.14 | 287 | 34.86 | 26,061.3 | 34.78 | 26,209.2 | 34.98 | +147.9 | +5,153.31 | 0 | 0 |
2025/05/06 | 912 | +27 | +3.05 | 1,280 | 116,121.74 | 394 | 30.78 | 35,715.5 | 30.76 | 35,800.2 | 30.83 | +84.7 | +2,149.75 | 0 | 0 |
2025/05/05 | 885 | -20 | -2.21 | 548 | 48,450.09 | 256 | 46.68 | 22,609.6 | 46.67 | 22,683.8 | 46.82 | +74.2 | +2,898.44 | 0 | 0 |
2025/05/02 | 905 | +25 | +2.84 | 1,496 | 135,843.94 | 407 | 27.21 | 36,965.3 | 27.21 | 36,987.1 | 27.23 | +21.8 | +535.63 | 0 | 0 |
2025/04/30 | 880 | +41 | +4.89 | 2,485 | 221,226.56 | 1,070 | 43.05 | 95,124.4 | 43 | 95,433.7 | 43.14 | +309.3 | +2,890.65 | 0 | 0 |
2025/04/29 | 839 | +17 | +2.07 | 1,183 | 98,149.96 | 333 | 28.14 | 27,339.9 | 27.86 | 27,719.2 | 28.24 | +379.3 | +11,390.39 | 3 | 0.25 |
2025/04/28 | 822 | +5 | +0.61 | 543 | 44,478.35 | 147 | 27.09 | 12,020.6 | 27.03 | 12,059.4 | 27.11 | +38.8 | +2,639.46 | 0 | 0 |
2025/04/25 | 817 | +25 | +3.16 | 918 | 75,034.81 | 188 | 20.47 | 15,310 | 20.4 | 15,373.6 | 20.49 | +63.6 | +3,382.98 | 0 | 0 |
2025/04/24 | 792 | -16 | -1.98 | 822 | 65,180.12 | 259 | 31.51 | 20,586.7 | 31.58 | 20,621.8 | 31.64 | +35.1 | +1,355.21 | 0 | 0 |
2025/04/23 | 808 | +26 | +3.32 | 784 | 63,611.47 | 320 | 40.82 | 25,874.5 | 40.68 | 25,960.6 | 40.81 | +86.1 | +2,690.62 | 0 | 0 |
2025/04/22 | 782 | -11 | -1.39 | 542 | 42,631.91 | 162 | 29.87 | 12,744.4 | 29.89 | 12,771.1 | 29.96 | +26.7 | +1,648.15 | 0 | 0 |
2025/04/21 | 793 | -18 | -2.22 | 558 | 44,350.15 | 115 | 20.61 | 9,135.9 | 20.6 | 9,165 | 20.67 | +29.1 | +2,530.43 | 0 | 0 |
2025/04/18 | 811 | +11 | +1.38 | 532 | 43,212.22 | 176 | 33.1 | 14,297.2 | 33.09 | 14,322.9 | 33.15 | +25.7 | +1,460.23 | 0 | 0 |
2025/04/17 | 800 | -17 | -2.08 | 953 | 75,912.84 | 434 | 45.55 | 34,482.4 | 45.42 | 34,644.8 | 45.64 | +162.4 | +3,741.94 | 0 | 0 |
2025/04/16 | 817 | +7 | +0.86 | 2,554 | 210,382.42 | 761 | 29.8 | 62,759.1 | 29.83 | 63,062.8 | 29.98 | +303.7 | +3,990.8 | 0 | 0 |
2025/04/15 | 810 | +8 | +1 | 959 | 77,506.13 | 274 | 28.57 | 22,140.6 | 28.57 | 22,139.5 | 28.56 | -1.1 | -40.15 | 0 | 0 |
2025/04/14 | 802 | +52 | +6.93 | 1,654 | 132,459.48 | 525 | 31.75 | 41,974.5 | 31.69 | 42,270.4 | 31.91 | +295.9 | +5,636.19 | 0 | 0 |
2025/04/11 | 750 | +8 | +1.08 | 2,305 | 171,128.42 | 687 | 29.81 | 50,732.1 | 29.65 | 50,810.7 | 29.69 | +78.6 | +1,144.1 | 0 | 0 |
2025/04/10 | 742 | +67 | +9.93 | 1,937 | 143,622.84 | 199 | 10.27 | 14,741.7 | 10.26 | 14,717 | 10.25 | -24.7 | -1,241.21 | 0 | 0 |
2025/04/09 | 675 | -75 | -10 | 2,163 | 151,685.41 | 630 | 29.12 | 44,597.6 | 29.4 | 44,916.2 | 29.61 | +318.6 | +5,057.14 | 0 | 0 |
2025/04/08 | 750 | -60 | -7.41 | 1,949 | 144,425.03 | 623 | 31.96 | 45,952.1 | 31.82 | 46,277.5 | 32.04 | +325.4 | +5,223.11 | 0 | 0 |
2025/04/07 | 810 | -90 | -10 | 446 | 36,110.12 | 6 | 1.35 | 486 | 1.35 | 486 | 1.35 | +0 | +0 | 0 | 0 |
2025/04/02 | 900 | +47 | +5.51 | 1,306 | 115,880.24 | 415 | 31.76 | 36,604.9 | 31.59 | 36,749 | 31.71 | +144.1 | +3,472.29 | 0 | 0 |
2025/04/01 | 853 | +22 | +2.65 | 618 | 52,341.41 | 223 | 36.07 | 18,780.8 | 35.88 | 18,912.6 | 36.13 | +131.8 | +5,910.31 | 2 | 0.32 |
2025/03/31 | 831 | -64 | -7.15 | 951 | 80,085.73 | 272 | 28.6 | 22,945.3 | 28.65 | 23,081.4 | 28.82 | +136.1 | +5,003.68 | 0 | 0 |
2025/03/28 | 895 | -47 | -4.99 | 695 | 63,028.25 | 258 | 37.15 | 23,427.1 | 37.17 | 23,513.9 | 37.31 | +86.8 | +3,364.34 | 0 | 0 |
2025/03/27 | 942 | -1 | -0.11 | 439 | 41,276.04 | 119 | 27.09 | 11,162.3 | 27.04 | 11,185.4 | 27.1 | +23.1 | +1,941.18 | 0 | 0 |
2025/03/26 | 943 | +15 | +1.62 | 426 | 39,867.19 | 177 | 41.52 | 16,529.2 | 41.46 | 16,546.5 | 41.5 | +17.3 | +977.4 | 0 | 0 |
2025/03/25 | 928 | +15 | +1.64 | 956 | 88,491.51 | 240 | 25.1 | 22,078.8 | 24.95 | 22,240.7 | 25.13 | +161.9 | +6,745.83 | 0 | 0 |
2025/03/24 | 913 | -38 | -4 | 646 | 59,955.39 | 247 | 38.22 | 22,924.3 | 38.24 | 22,948.7 | 38.28 | +24.4 | +987.85 | 0 | 0 |
2025/03/21 | 951 | -24 | -2.46 | 1,007 | 96,374.87 | 175 | 17.39 | 16,808.7 | 17.44 | 16,755.2 | 17.39 | -53.5 | -3,057.14 | 4 | 0.4 |
2025/03/20 | 975 | -6 | -0.61 | 1,449 | 141,768.2 | 391 | 26.98 | 38,316.7 | 27.03 | 38,204.4 | 26.95 | -112.3 | -2,872.12 | 2 | 0.14 |
2025/03/19 | 981 | +0 | +0 | 2,650 | 266,653.89 | 756 | 28.53 | 76,246.4 | 28.59 | 76,237.1 | 28.59 | -9.3 | -123.02 | 0 | 0 |
2025/03/18 | 981 | +14 | +1.45 | 1,450 | 142,813.26 | 370 | 25.51 | 36,380.2 | 25.47 | 36,482.2 | 25.55 | +102 | +2,756.76 | 0 | 0 |
2025/03/17 | 967 | +38 | +4.09 | 1,276 | 124,363.48 | 283 | 22.18 | 27,525.6 | 22.13 | 27,574.1 | 22.17 | +48.5 | +1,713.78 | 0 | 0 |
2025/03/14 | 929 | -9 | -0.96 | 530 | 49,589.63 | 136 | 25.65 | 12,692.3 | 25.59 | 12,782.5 | 25.78 | +90.2 | +6,632.35 | 0 | 0 |
2025/03/13 | 938 | -15 | -1.57 | 471 | 44,589.59 | 130 | 27.61 | 12,303.6 | 27.59 | 12,363.3 | 27.73 | +59.7 | +4,592.31 | 0 | 0 |
2025/03/12 | 953 | +12 | +1.28 | 742 | 70,670.08 | 159 | 21.43 | 15,117.8 | 21.39 | 15,142.7 | 21.43 | +24.9 | +1,566.04 | 0 | 0 |
2025/03/11 | 941 | -23 | -2.39 | 720 | 67,124.32 | 295 | 40.98 | 27,420.8 | 40.85 | 27,569.5 | 41.07 | +148.7 | +5,040.68 | 0 | 0 |
2025/03/10 | 964 | +13 | +1.37 | 1,354 | 131,613.53 | 364 | 26.87 | 35,341.1 | 26.85 | 35,532.1 | 27 | +191 | +5,247.25 | 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。