1590
954
TWD-2.00 (-0.21%)
2025.11.17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(2025/11/17) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的23.54%。當日現股當沖之總損益為+12.2萬元、每張平均損益則為+1,025元。
開盤價
957
收盤價
954
當日範圍
948 - 972
成交張數
505
開盤價(昨)
965
收盤價(昨)
956
昨日範圍
956 - 977
成交張數(昨)
531
成交金額
4.83億
成交金額(昨)
5.12億
52週範圍
675 - 983
發行股數
2億
市值
1908億
現股當沖－歷史逐日資訊
開盤價
957
收盤價
954
成交張數
505
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(%) | ||||||
| 2025/11/17 | 954 | -2 | -0.21 | 505 | 48,336.44 | 119 | 23.54 | 11,386.1 | 23.56 | 11,398.3 | 23.58 | +12.2 | +1,025.21 | 0 | 0 |
| 2025/11/14 | 956 | -9 | -0.93 | 531 | 51,215.7 | 157 | 29.55 | 15,146.7 | 29.57 | 15,137 | 29.56 | -9.7 | -617.83 | 0 | 0 |
| 2025/11/13 | 965 | -12 | -1.23 | 682 | 65,700.77 | 123 | 18.04 | 11,835.7 | 18.01 | 11,857 | 18.05 | +21.3 | +1,731.71 | 0 | 0 |
| 2025/11/12 | 977 | +16 | +1.66 | 1,007 | 98,562.99 | 285 | 28.3 | 27,846 | 28.25 | 27,946.4 | 28.35 | +100.4 | +3,522.81 | 0 | 0 |
| 2025/11/11 | 961 | -5 | -0.52 | 344 | 32,982.32 | 116 | 33.77 | 11,108 | 33.68 | 11,139.7 | 33.77 | +31.7 | +2,732.76 | 0 | 0 |
| 2025/11/10 | 966 | -4 | -0.41 | 306 | 29,550.73 | 86 | 28.11 | 8,295.8 | 28.07 | 8,324.8 | 28.17 | +29 | +3,372.09 | 0 | 0 |
| 2025/11/07 | 970 | -12 | -1.22 | 435 | 42,334.26 | 165 | 37.96 | 16,063.2 | 37.94 | 16,101.5 | 38.03 | +38.3 | +2,321.21 | 0 | 0 |
| 2025/11/06 | 982 | +12 | +1.24 | 702 | 68,960.67 | 186 | 26.5 | 18,279.7 | 26.51 | 18,331.2 | 26.58 | +51.5 | +2,768.82 | 0 | 0 |
| 2025/11/05 | 970 | +27 | +2.86 | 1,787 | 171,094.33 | 632 | 35.36 | 60,211.7 | 35.19 | 60,501.8 | 35.36 | +290.1 | +4,590.19 | 2 | 0.11 |
| 2025/11/04 | 943 | +23 | +2.5 | 1,583 | 149,953.77 | 438 | 27.68 | 41,423 | 27.62 | 41,491.9 | 27.67 | +68.9 | +1,573.06 | 0 | 0 |
| 2025/11/03 | 920 | +9 | +0.99 | 765 | 71,006.26 | 257 | 33.61 | 23,883.5 | 33.64 | 23,892.8 | 33.65 | +9.3 | +361.87 | 0 | 0 |
| 2025/10/31 | 911 | +7 | +0.77 | 862 | 78,589.21 | 204 | 23.67 | 18,566.3 | 23.62 | 18,592.4 | 23.66 | +26.1 | +1,279.41 | 0 | 0 |
| 2025/10/30 | 904 | +4 | +0.44 | 624 | 56,403.3 | 135 | 21.62 | 12,173 | 21.58 | 12,200.1 | 21.63 | +27.1 | +2,007.41 | 0 | 0 |
| 2025/10/29 | 900 | -5 | -0.55 | 857 | 76,835.17 | 176 | 20.53 | 15,788.5 | 20.55 | 15,809.2 | 20.58 | +20.7 | +1,176.14 | 0 | 0 |
| 2025/10/28 | 905 | -9 | -0.98 | 782 | 70,613.26 | 187 | 23.91 | 16,870.7 | 23.89 | 16,895.9 | 23.93 | +25.2 | +1,347.59 | 0 | 0 |
| 2025/10/27 | 914 | +2 | +0.22 | 555 | 50,730.43 | 120 | 21.63 | 10,984.3 | 21.65 | 11,000.5 | 21.68 | +16.2 | +1,350 | 0 | 0 |
| 2025/10/23 | 912 | +6 | +0.66 | 735 | 66,876.85 | 118 | 16.05 | 10,720 | 16.03 | 10,742.7 | 16.06 | +22.7 | +1,923.73 | 0 | 0 |
| 2025/10/22 | 906 | +13 | +1.46 | 690 | 62,612.12 | 159 | 23.03 | 14,422.8 | 23.04 | 14,428 | 23.04 | +5.2 | +327.04 | 0 | 0 |
| 2025/10/21 | 893 | +19 | +2.17 | 717 | 63,704.11 | 167 | 23.3 | 14,824.2 | 23.27 | 14,847.1 | 23.31 | +22.9 | +1,371.26 | 0 | 0 |
| 2025/10/20 | 874 | +0 | +0 | 583 | 50,998.4 | 177 | 30.34 | 15,460.5 | 30.32 | 15,494.5 | 30.38 | +34 | +1,920.9 | 0 | 0 |
| 2025/10/17 | 874 | -29 | -3.21 | 1,061 | 93,693.69 | 255 | 24.02 | 22,478.8 | 23.99 | 22,600.2 | 24.12 | +121.4 | +4,760.78 | 0 | 0 |
| 2025/10/16 | 903 | +1 | +0.11 | 1,942 | 177,142.45 | 410 | 21.11 | 37,455 | 21.14 | 37,545.2 | 21.19 | +90.2 | +2,200 | 0 | 0 |
| 2025/10/15 | 902 | +31 | +3.56 | 1,897 | 169,481.48 | 322 | 16.97 | 28,648.6 | 16.9 | 28,733.2 | 16.95 | +84.6 | +2,627.33 | 0 | 0 |
| 2025/10/14 | 871 | +10 | +1.16 | 1,570 | 137,354.1 | 388 | 24.71 | 33,966.7 | 24.73 | 34,001.8 | 24.75 | +35.1 | +904.64 | 0 | 0 |
| 2025/10/13 | 861 | -8 | -0.92 | 1,246 | 107,044.09 | 334 | 26.81 | 28,579 | 26.7 | 28,744.5 | 26.85 | +165.5 | +4,955.09 | 0 | 0 |
| 2025/10/09 | 869 | -9 | -1.03 | 1,164 | 100,920.28 | 284 | 24.4 | 24,611.2 | 24.39 | 24,666.1 | 24.44 | +54.9 | +1,933.1 | 0 | 0 |
| 2025/10/08 | 878 | +34 | +4.03 | 3,343 | 290,721.47 | 729 | 21.81 | 63,132.6 | 21.72 | 63,618 | 21.88 | +485.4 | +6,658.44 | 0 | 0 |
| 2025/10/07 | 844 | +34 | +4.2 | 3,298 | 276,079.74 | 429 | 13.01 | 35,807.7 | 12.97 | 35,935.4 | 13.02 | +127.7 | +2,976.69 | 0 | 0 |
| 2025/10/03 | 810 | +40 | +5.19 | 3,219 | 260,278.55 | 987 | 30.66 | 79,641.6 | 30.6 | 80,017.9 | 30.74 | +376.3 | +3,812.56 | 0 | 0 |
| 2025/10/02 | 770 | +29 | +3.91 | 991 | 75,434.84 | 341 | 34.39 | 25,909.1 | 34.35 | 25,928.1 | 34.37 | +19 | +557.18 | 0 | 0 |
| 2025/10/01 | 741 | -12 | -1.59 | 632 | 47,377.76 | 157 | 24.83 | 11,804.6 | 24.92 | 11,763.1 | 24.83 | -41.5 | -2,643.31 | 0 | 0 |
| 2025/09/30 | 753 | +3 | +0.4 | 1,355 | 101,910.54 | 100 | 7.38 | 7,512.6 | 7.37 | 7,540.4 | 7.4 | +27.8 | +2,780 | 0 | 0 |
| 2025/09/26 | 750 | -6 | -0.79 | 718 | 53,925.21 | 125 | 17.4 | 9,398.3 | 17.43 | 9,399.1 | 17.43 | +0.8 | +64 | 0 | 0 |
| 2025/09/25 | 756 | -4 | -0.53 | 570 | 43,118.47 | 106 | 18.6 | 8,028.7 | 18.62 | 8,021.9 | 18.6 | -6.8 | -641.51 | 0 | 0 |
| 2025/09/24 | 760 | -5 | -0.65 | 782 | 59,534.78 | 99 | 12.66 | 7,550 | 12.68 | 7,544.2 | 12.67 | -5.8 | -585.86 | 0 | 0 |
| 2025/09/23 | 765 | -17 | +0.33 | 1,011 | 77,869.76 | 201 | 19.87 | 15,516.6 | 19.93 | 15,480 | 19.88 | -36.6 | -1,820.9 | 2 | 0.2 |
| 2025/09/22 | 782 | +12 | +1.56 | 1,177 | 91,329.52 | 295 | 25.05 | 22,793.6 | 24.96 | 22,940.8 | 25.12 | +147.2 | +4,989.83 | 0 | 0 |
| 2025/09/19 | 770 | -4 | -0.52 | 1,191 | 91,867.45 | 92 | 7.73 | 7,104.9 | 7.73 | 7,098.9 | 7.73 | -6 | -652.17 | 0 | 0 |
| 2025/09/18 | 774 | +12 | +1.57 | 894 | 68,805.95 | 237 | 26.5 | 18,215.3 | 26.47 | 18,258.2 | 26.54 | +42.9 | +1,810.13 | 0 | 0 |
| 2025/09/17 | 762 | -1 | -0.13 | 1,143 | 87,427.96 | 202 | 17.68 | 15,422.8 | 17.64 | 15,474.9 | 17.7 | +52.1 | +2,579.21 | 0 | 0 |
| 2025/09/16 | 763 | -11 | -1.42 | 1,144 | 87,450.23 | 187 | 16.34 | 14,283.2 | 16.33 | 14,302.5 | 16.36 | +19.3 | +1,032.09 | 0 | 0 |
| 2025/09/15 | 774 | -7 | -0.9 | 733 | 56,875.08 | 119 | 16.23 | 9,228 | 16.23 | 9,236.2 | 16.24 | +8.2 | +689.08 | 0 | 0 |
| 2025/09/12 | 781 | +5 | +0.64 | 451 | 35,233.33 | 89 | 19.74 | 6,945.9 | 19.71 | 6,953.4 | 19.74 | +7.5 | +842.7 | 0 | 0 |
| 2025/09/11 | 776 | -11 | -1.4 | 712 | 55,494.98 | 112 | 15.72 | 8,731.1 | 15.73 | 8,725.7 | 15.72 | -5.4 | -482.14 | 0 | 0 |
| 2025/09/10 | 787 | -5 | -0.63 | 933 | 73,892.82 | 233 | 24.97 | 18,442 | 24.96 | 18,470.3 | 25 | +28.3 | +1,214.59 | 0 | 0 |
| 2025/09/09 | 792 | +8 | +1.02 | 1,155 | 91,747.05 | 138 | 11.95 | 10,952.1 | 11.94 | 10,968.6 | 11.96 | +16.5 | +1,195.65 | 0 | 0 |
| 2025/09/08 | 784 | -3 | -0.38 | 266 | 20,890.41 | 56 | 21.03 | 4,392.8 | 21.03 | 4,393.3 | 21.03 | +0.5 | +89.29 | 0 | 0 |
| 2025/09/05 | 787 | -6 | -0.76 | 429 | 33,804.38 | 56 | 13.06 | 4,416.3 | 13.06 | 4,420.9 | 13.08 | +4.6 | +821.43 | 0 | 0 |
| 2025/09/04 | 793 | -1 | -0.13 | 567 | 45,131.22 | 99 | 17.47 | 7,882 | 17.46 | 7,888.2 | 17.48 | +6.2 | +626.26 | 0 | 0 |
| 2025/09/03 | 794 | +13 | +1.66 | 751 | 59,460.4 | 234 | 31.14 | 18,513.7 | 31.14 | 18,539.8 | 31.18 | +26.1 | +1,115.38 | 0 | 0 |
| 2025/09/02 | 781 | +4 | +0.51 | 701 | 54,580.71 | 155 | 22.12 | 12,060.2 | 22.1 | 12,099.9 | 22.17 | +39.7 | +2,561.29 | 0 | 0 |
| 2025/09/01 | 777 | -12 | -1.52 | 1,333 | 103,947.88 | 209 | 15.68 | 16,298.8 | 15.68 | 16,293.5 | 15.67 | -5.3 | -253.59 | 0 | 0 |
| 2025/08/29 | 789 | -11 | -1.38 | 1,680 | 132,592.73 | 204 | 12.14 | 16,106.1 | 12.15 | 16,120.2 | 12.16 | +14.1 | +691.18 | 0 | 0 |
| 2025/08/28 | 800 | -16 | -1.96 | 1,258 | 101,206.67 | 197 | 15.66 | 15,867.6 | 15.68 | 15,842.5 | 15.65 | -25.1 | -1,274.11 | 0 | 0 |
| 2025/08/27 | 816 | +0 | +0 | 591 | 48,271.64 | 119 | 20.13 | 9,716.5 | 20.13 | 9,724.6 | 20.15 | +8.1 | +680.67 | 0 | 0 |
| 2025/08/26 | 816 | +0 | +0 | 1,183 | 96,913.02 | 192 | 16.23 | 15,731.4 | 16.23 | 15,719.1 | 16.22 | -12.3 | -640.62 | 0 | 0 |
| 2025/08/25 | 816 | +11 | +1.37 | 3,314 | 257,231.68 | 173 | 5.22 | 14,098 | 5.48 | 14,125.8 | 5.49 | +27.8 | +1,606.94 | 0 | 0 |
| 2025/08/22 | 805 | +15 | +1.9 | 1,372 | 110,669.97 | 354 | 25.8 | 28,488.4 | 25.74 | 28,595.2 | 25.84 | +106.8 | +3,016.95 | 0 | 0 |
| 2025/08/21 | 790 | +13 | +1.67 | 849 | 66,953.08 | 171 | 20.14 | 13,419.7 | 20.04 | 13,521.2 | 20.2 | +101.5 | +5,935.67 | 0 | 0 |
| 2025/08/20 | 777 | -4 | -0.51 | 544 | 42,481.43 | 117 | 21.51 | 9,145.1 | 21.53 | 9,148.8 | 21.54 | +3.7 | +316.24 | 0 | 0 |
| 2025/08/19 | 781 | -17 | -2.13 | 479 | 37,636.99 | 90 | 18.79 | 7,074.1 | 18.8 | 7,072.7 | 18.79 | -1.4 | -155.56 | 0 | 0 |
| 2025/08/18 | 798 | -1 | -0.13 | 247 | 19,740.69 | 64 | 25.87 | 5,100.8 | 25.84 | 5,107.9 | 25.87 | +7.1 | +1,109.38 | 0 | 0 |
| 2025/08/15 | 799 | +0 | +0 | 252 | 20,019.95 | 60 | 23.78 | 4,757.2 | 23.76 | 4,767.3 | 23.81 | +10.1 | +1,683.33 | 0 | 0 |
| 2025/08/14 | 799 | +15 | +1.91 | 640 | 50,848.44 | 164 | 25.62 | 12,929.6 | 25.43 | 13,076.6 | 25.72 | +147 | +8,963.41 | 0 | 0 |
| 2025/08/13 | 784 | -11 | -1.38 | 514 | 40,545.4 | 116 | 22.57 | 9,163 | 22.6 | 9,150.6 | 22.57 | -12.4 | -1,068.97 | 0 | 0 |
| 2025/08/12 | 795 | -2 | -0.25 | 545 | 43,216.88 | 119 | 21.82 | 9,428.5 | 21.82 | 9,442.6 | 21.85 | +14.1 | +1,184.87 | 0 | 0 |
| 2025/08/11 | 797 | -11 | -1.36 | 640 | 50,973.16 | 133 | 20.78 | 10,578.2 | 20.75 | 10,603 | 20.8 | +24.8 | +1,864.66 | 0 | 0 |
| 2025/08/08 | 808 | +3 | +0.37 | 300 | 24,192.2 | 86 | 28.63 | 6,916.8 | 28.59 | 6,925.6 | 28.63 | +8.8 | +1,023.26 | 0 | 0 |
| 2025/08/07 | 805 | +4 | +0.5 | 649 | 52,448.6 | 103 | 15.87 | 8,317.6 | 15.86 | 8,345.2 | 15.91 | +27.6 | +2,679.61 | 0 | 0 |
| 2025/08/06 | 801 | -4 | -0.5 | 1,047 | 84,183.65 | 104 | 9.93 | 8,356.3 | 9.93 | 8,372.7 | 9.95 | +16.4 | +1,576.92 | 0 | 0 |
| 2025/08/05 | 805 | +15 | +1.9 | 779 | 63,215.14 | 190 | 24.38 | 15,396.7 | 24.36 | 15,438.4 | 24.42 | +41.7 | +2,194.74 | 0 | 0 |
| 2025/08/04 | 790 | -15 | -1.86 | 1,205 | 94,806.25 | 264 | 21.92 | 20,701.4 | 21.84 | 20,750 | 21.89 | +48.6 | +1,840.91 | 0 | 0 |
| 2025/08/01 | 805 | -51 | -5.96 | 1,431 | 115,966.73 | 515 | 35.99 | 41,718.6 | 35.97 | 41,881.1 | 36.11 | +162.5 | +3,155.34 | 0 | 0 |
| 2025/07/31 | 856 | -10 | -1.15 | 865 | 73,849.11 | 97 | 11.21 | 8,272.5 | 11.2 | 8,303.5 | 11.24 | +31 | +3,195.88 | 0 | 0 |
| 2025/07/30 | 866 | +7 | +0.81 | 731 | 63,241.48 | 67 | 9.17 | 5,784.5 | 9.15 | 5,800.1 | 9.17 | +15.6 | +2,328.36 | 0 | 0 |
| 2025/07/29 | 859 | -7 | -0.81 | 362 | 31,072.51 | 82 | 22.62 | 7,021.1 | 22.6 | 7,036 | 22.64 | +14.9 | +1,817.07 | 0 | 0 |
| 2025/07/28 | 866 | -2 | -0.23 | 129 | 11,156.01 | 33 | 25.65 | 2,860.5 | 25.64 | 2,862.9 | 25.66 | +2.4 | +727.27 | 0 | 0 |
| 2025/07/25 | 868 | -7 | -0.8 | 417 | 36,204.06 | 62 | 14.87 | 5,381.1 | 14.86 | 5,385.7 | 14.88 | +4.6 | +741.94 | 0 | 0 |
| 2025/07/24 | 875 | +8 | +0.92 | 773 | 67,444.38 | 79 | 10.22 | 6,866.6 | 10.18 | 6,880.5 | 10.2 | +13.9 | +1,759.49 | 0 | 0 |
| 2025/07/23 | 867 | +29 | +3.46 | 761 | 65,683.72 | 84 | 11.03 | 7,211 | 10.98 | 7,250 | 11.04 | +39 | +4,642.86 | 0 | 0 |
| 2025/07/22 | 838 | -27 | -3.12 | 497 | 42,265.6 | 81 | 16.31 | 6,927 | 16.39 | 6,934.8 | 16.41 | +7.8 | +962.96 | 0 | 0 |
| 2025/07/21 | 865 | +5 | +0.58 | 549 | 47,525.8 | 27 | 4.92 | 2,330.9 | 4.9 | 2,335.3 | 4.91 | +4.4 | +1,629.63 | 0 | 0 |
| 2025/07/18 | 860 | -14 | -1.6 | 556 | 48,241.6 | 84 | 15.12 | 7,317.4 | 15.17 | 7,307.3 | 15.15 | -10.1 | -1,202.38 | 0 | 0 |
| 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 |
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。
