1590
781
TWD+5.00 (0.64%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為112張，佔整體市場成交張數的15.72%。當日現股當沖之總損益為-5.4萬元、每張平均損益則為-482元。
開盤價
780
收盤價
781
當日範圍
775 - 786
成交張數
451
開盤價(昨)
788
收盤價(昨)
776
昨日範圍
774 - 789
成交張數(昨)
712
成交金額
3.52億
成交金額(昨)
5.55億
52週範圍
675 - 1015
發行股數
2億
市值
1562億
現股當沖－歷史逐日資訊
開盤價
780
收盤價
781
成交張數
451
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(%) | ||||||
| 2025/09/11 | 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 |
| 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 |
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。
