1590
1,195
TWD-50.00 (-4.02%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為703張，佔整體市場成交張數的33.92%。當日現股當沖之總損益為+264萬元、每張平均損益則為+3,762元。
開盤價
1250
收盤價
1195
當日範圍
1180 - 1250
成交張數
1,327
開盤價(昨)
1200
收盤價(昨)
1245
昨日範圍
1185 - 1260
成交張數(昨)
2,072
成交金額
15.97億
成交金額(昨)
25.75億
52週範圍
675 - 1245
發行股數
2億
市值
2390億
現股當沖－歷史逐日資訊
開盤價
1250
收盤價
1195
成交張數
1,327
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(%) | ||||||
| 2026/02/05 | 1,245 | +35 | +2.89 | 2,072 | 257,536.01 | 703 | 33.92 | 87,129.5 | 33.83 | 87,394 | 33.93 | +264.5 | +3,762.45 | 1 | 0.05 |
| 2026/02/04 | 1,210 | +35 | +2.98 | 1,838 | 223,769.25 | 504 | 27.43 | 61,074 | 27.29 | 61,474 | 27.47 | +400 | +7,936.51 | 0 | 0 |
| 2026/02/03 | 1,175 | +5 | +0.43 | 2,721 | 316,939.9 | 482 | 17.72 | 56,204 | 17.73 | 56,238.5 | 17.74 | +34.5 | +715.77 | 0 | 0 |
| 2026/02/02 | 1,170 | +30 | +2.63 | 2,157 | 250,232.98 | 941 | 43.63 | 108,896 | 43.52 | 109,577.5 | 43.79 | +681.5 | +7,242.3 | 0 | 0 |
| 2026/01/30 | 1,140 | +100 | +9.62 | 2,215 | 251,396.62 | 847 | 38.24 | 95,912 | 38.15 | 96,185.5 | 38.26 | +273.5 | +3,229.04 | 0 | 0 |
| 2026/01/29 | 1,040 | +15 | +1.46 | 934 | 97,056.06 | 399 | 42.73 | 41,517.5 | 42.78 | 41,590 | 42.85 | +72.5 | +1,817.04 | 0 | 0 |
| 2026/01/28 | 1,025 | +0 | +0 | 596 | 60,414.93 | 129 | 21.64 | 13,037 | 21.58 | 13,110.5 | 21.7 | +73.5 | +5,697.67 | 0 | 0 |
| 2026/01/27 | 1,025 | +20 | +1.99 | 653 | 66,879.52 | 114 | 17.45 | 11,662.5 | 17.44 | 11,682 | 17.47 | +19.5 | +1,710.53 | 0 | 0 |
| 2026/01/26 | 1,005 | -15 | -1.47 | 472 | 47,452.19 | 74 | 15.67 | 7,446.9 | 15.69 | 7,464.6 | 15.73 | +17.7 | +2,391.89 | 0 | 0 |
| 2026/01/23 | 1,020 | +5 | +0.49 | 754 | 77,076.08 | 219 | 29.04 | 22,393.5 | 29.05 | 22,435 | 29.11 | +41.5 | +1,894.98 | 5 | 0.66 |
| 2026/01/22 | 1,015 | -10 | -0.98 | 1,665 | 168,330.78 | 199 | 11.95 | 20,020.2 | 11.89 | 20,105.5 | 11.94 | +85.3 | +4,286.43 | 0 | 0 |
| 2026/01/21 | 1,025 | +0 | +0 | 629 | 64,023.15 | 139 | 22.1 | 14,104 | 22.03 | 14,169 | 22.13 | +65 | +4,676.26 | 0 | 0 |
| 2026/01/20 | 1,025 | +10 | +0.99 | 396 | 40,366.24 | 100 | 25.28 | 10,156.5 | 25.16 | 10,235 | 25.36 | +78.5 | +7,850 | 0 | 0 |
| 2026/01/19 | 1,015 | -5 | -0.49 | 283 | 28,696.79 | 64 | 22.61 | 6,469.5 | 22.54 | 6,485.5 | 22.6 | +16 | +2,500 | 0 | 0 |
| 2026/01/16 | 1,020 | +5 | +0.49 | 309 | 31,352.8 | 72 | 23.32 | 7,284 | 23.23 | 7,323.5 | 23.36 | +39.5 | +5,486.11 | 0 | 0 |
| 2026/01/15 | 1,015 | +15 | +1.5 | 542 | 54,556.27 | 160 | 29.51 | 16,014.3 | 29.35 | 16,134.3 | 29.57 | +120 | +7,500 | 0 | 0 |
| 2026/01/14 | 1,000 | +8 | +0.81 | 718 | 72,613.53 | 141 | 19.63 | 14,206.7 | 19.56 | 14,307 | 19.7 | +100.3 | +7,113.48 | 0 | 0 |
| 2026/01/13 | 992 | +22 | +2.27 | 384 | 37,801.16 | 96 | 25.01 | 9,400.4 | 24.87 | 9,429.2 | 24.94 | +28.8 | +3,000 | 0 | 0 |
| 2026/01/12 | 970 | -30 | -3 | 693 | 67,454.14 | 200 | 28.88 | 19,449 | 28.83 | 19,512.9 | 28.93 | +63.9 | +3,195 | 0 | 0 |
| 2026/01/09 | 1,000 | +18 | +1.83 | 839 | 83,693.38 | 163 | 19.43 | 16,245.5 | 19.41 | 16,249.6 | 19.42 | +4.1 | +251.53 | 0 | 0 |
| 2026/01/08 | 982 | +2 | +0.2 | 464 | 45,505.86 | 76 | 16.36 | 7,445.4 | 16.36 | 7,461 | 16.4 | +15.6 | +2,052.63 | 0 | 0 |
| 2026/01/07 | 980 | +10 | +1.03 | 621 | 61,166.75 | 158 | 25.46 | 15,575.6 | 25.46 | 15,580.1 | 25.47 | +4.5 | +284.81 | 0 | 0 |
| 2026/01/06 | 970 | +8 | +0.83 | 799 | 78,641.24 | 287 | 35.94 | 28,201.7 | 35.86 | 28,292.1 | 35.98 | +90.4 | +3,149.83 | 0 | 0 |
| 2026/01/05 | 962 | +6 | +0.63 | 255 | 24,430.18 | 84 | 32.97 | 8,043.1 | 32.92 | 8,056 | 32.98 | +12.9 | +1,535.71 | 0 | 0 |
| 2026/01/02 | 956 | +26 | +2.8 | 474 | 45,562.15 | 115 | 24.29 | 11,024.5 | 24.2 | 11,095.6 | 24.35 | +71.1 | +6,182.61 | 0 | 0 |
| 2025/12/31 | 930 | -12 | -1.27 | 168 | 15,631.92 | 39 | 23.28 | 3,632.9 | 23.24 | 3,641.4 | 23.29 | +8.5 | +2,179.49 | 0 | 0 |
| 2025/12/30 | 942 | +10 | +1.07 | 251 | 23,621.29 | 62 | 24.69 | 5,826 | 24.66 | 5,830.9 | 24.68 | +4.9 | +790.32 | 0 | 0 |
| 2025/12/29 | 932 | -7 | -0.75 | 160 | 14,891.05 | 30 | 18.73 | 2,786.6 | 18.71 | 2,792.6 | 18.75 | +6 | +2,000 | 0 | 0 |
| 2025/12/26 | 939 | -10 | -1.05 | 90 | 8,470.77 | 16 | 17.83 | 1,507.7 | 17.8 | 1,512.4 | 17.85 | +4.7 | +2,937.5 | 0 | 0 |
| 2025/12/19 | 922 | +17 | +1.88 | 741 | 68,438.86 | 62 | 8.37 | 5,717.2 | 8.35 | 5,724.9 | 8.36 | +7.7 | +1,241.94 | 0 | 0 |
| 2025/12/18 | 905 | -23 | -2.48 | 579 | 52,439.59 | 168 | 29.03 | 15,192.7 | 28.97 | 15,264.8 | 29.11 | +72.1 | +4,291.67 | 0 | 0 |
| 2025/12/17 | 928 | -12 | -1.28 | 517 | 48,568.3 | 151 | 29.22 | 14,188.5 | 29.21 | 14,225.2 | 29.29 | +36.7 | +2,430.46 | 0 | 0 |
| 2025/12/16 | 940 | -28 | -2.89 | 701 | 66,009.7 | 205 | 29.26 | 19,281.1 | 29.21 | 19,339.2 | 29.3 | +58.1 | +2,834.15 | 0 | 0 |
| 2025/12/15 | 968 | -5 | -0.51 | 433 | 41,746.92 | 137 | 31.62 | 13,179.7 | 31.57 | 13,227 | 31.68 | +47.3 | +3,452.55 | 0 | 0 |
| 2025/11/26 | 895 | -6 | -0.67 | 487 | 52,346.89 | 133 | 22.76 | 11,907.1 | 22.75 | 11,924.7 | 22.78 | +17.6 | +1,323.31 | 0 | 0 |
| 2025/11/25 | 901 | +8 | +0.9 | 442 | 40,227.03 | 115 | 26 | 10,454.9 | 25.99 | 10,506.6 | 26.12 | +51.7 | +4,495.65 | 0 | 0 |
| 2025/11/24 | 893 | +15 | +1.71 | 1,241 | 110,984.9 | 188 | 15.15 | 16,808.1 | 15.14 | 16,843.3 | 15.18 | +35.2 | +1,872.34 | 1 | 0.08 |
| 2025/11/21 | 878 | -24 | -2.66 | 736 | 64,736.29 | 80 | 10.88 | 7,050.1 | 10.89 | 7,054.9 | 10.9 | +4.8 | +600 | 0 | 0 |
| 2025/11/20 | 902 | +8 | +0.89 | 528 | 47,803.63 | 109 | 20.64 | 9,861.4 | 20.63 | 9,879.9 | 20.67 | +18.5 | +1,697.25 | 0 | 0 |
| 2025/11/19 | 894 | -16 | -1.76 | 645 | 58,027.04 | 86 | 13.33 | 7,721.3 | 13.31 | 7,743.2 | 13.34 | +21.9 | +2,546.51 | 0 | 0 |
| 2025/11/18 | 910 | -44 | -4.61 | 2,564 | 237,944.53 | 146 | 5.69 | 13,449.6 | 5.65 | 13,530 | 5.69 | +80.4 | +5,506.85 | 0 | 0 |
| 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 |
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。
