1590
900
TWD+47.00 (5.51%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為415張，佔整體市場成交張數的31.76%。當日現股當沖之總損益為+144萬元、每張平均損益則為+3,472元。
開盤價
856
收盤價
900
當日範圍
854 - 905
成交張數
1,306
開盤價(昨)
831
收盤價(昨)
853
昨日範圍
828 - 860
成交張數(昨)
618
成交金額
11.58億
成交金額(昨)
5.23億
52週範圍
759 - 1205
發行股數
2億
市值
1800億
現股當沖－歷史逐日資訊
開盤價
856
收盤價
900
成交張數
1,306
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/07 | 951 | +15 | +1.6 | 672 | 63,760.09 | 227 | 33.76 | 21,419 | 33.59 | 21,549 | 33.8 | +130 | +5,726.87 | 0 | 0 |
| 2025/03/06 | 936 | -13 | -1.37 | 472 | 44,402.03 | 133 | 28.15 | 12,501.5 | 28.16 | 12,516.7 | 28.19 | +15.2 | +1,142.86 | 0 | 0 |
| 2025/03/05 | 949 | +24 | +2.59 | 957 | 90,112.3 | 248 | 25.92 | 23,250.9 | 25.8 | 23,367.1 | 25.93 | +116.2 | +4,685.48 | 0 | 0 |
| 2025/03/04 | 925 | -26 | -2.73 | 978 | 90,711.49 | 259 | 26.48 | 23,973.9 | 26.43 | 24,047.1 | 26.51 | +73.2 | +2,826.25 | 0 | 0 |
| 2025/03/03 | 951 | -19 | -1.96 | 1,120 | 107,262.28 | 320 | 28.57 | 30,686.9 | 28.61 | 30,750 | 28.67 | +63.1 | +1,971.88 | 0 | 0 |
| 2025/02/27 | 970 | +26 | +2.75 | 2,047 | 198,087.05 | 378 | 18.47 | 36,448.5 | 18.4 | 36,636.9 | 18.5 | +188.4 | +4,984.13 | 0 | 0 |
| 2025/02/26 | 944 | -7 | -0.74 | 1,069 | 100,942.01 | 229 | 21.42 | 21,617.3 | 21.42 | 21,676.4 | 21.47 | +59.1 | +2,580.79 | 0 | 0 |
| 2025/02/25 | 951 | -23 | -2.36 | 674 | 64,671.12 | 188 | 27.87 | 17,991.4 | 27.82 | 18,050.6 | 27.91 | +59.2 | +3,148.94 | 0 | 0 |
| 2025/02/24 | 974 | -1 | -0.1 | 1,428 | 138,384.78 | 163 | 11.41 | 15,721.8 | 11.36 | 15,846.8 | 11.45 | +125 | +7,668.71 | 0 | 0 |
| 2025/02/21 | 975 | +3 | +0.31 | 705 | 68,163.6 | 196 | 27.8 | 18,848.9 | 27.65 | 19,023.6 | 27.91 | +174.7 | +8,913.27 | 0 | 0 |
| 2025/02/20 | 972 | +10 | +1.04 | 936 | 90,331.42 | 162 | 17.3 | 15,568.8 | 17.24 | 15,661.9 | 17.34 | +93.1 | +5,746.91 | 0 | 0 |
| 2025/02/19 | 962 | -8 | -0.82 | 531 | 51,006.48 | 148 | 27.87 | 14,205.9 | 27.85 | 14,232.6 | 27.9 | +26.7 | +1,804.05 | 0 | 0 |
| 2025/02/18 | 970 | -13 | -1.32 | 1,304 | 126,539.49 | 308 | 23.62 | 29,900.4 | 23.63 | 29,947 | 23.67 | +46.6 | +1,512.99 | 0 | 0 |
| 2025/02/17 | 983 | +32 | +3.36 | 2,029 | 196,914.99 | 449 | 22.13 | 43,403.2 | 22.04 | 43,644.5 | 22.16 | +241.3 | +5,374.16 | 0 | 0 |
| 2025/02/14 | 951 | +6 | +0.63 | 954 | 90,666.39 | 307 | 32.18 | 29,046.8 | 32.04 | 29,202.2 | 32.21 | +155.4 | +5,061.89 | 0 | 0 |
| 2025/02/13 | 945 | +13 | +1.39 | 992 | 93,207.72 | 342 | 34.46 | 31,961.9 | 34.29 | 32,183.8 | 34.53 | +221.9 | +6,488.3 | 0 | 0 |
| 2025/02/12 | 932 | -19 | -2 | 673 | 63,192.96 | 172 | 25.56 | 16,128.4 | 25.52 | 16,182.5 | 25.61 | +54.1 | +3,145.35 | 0 | 0 |
| 2025/02/11 | 951 | +21 | +2.26 | 1,854 | 174,257.95 | 542 | 29.23 | 50,792.6 | 29.15 | 51,071.9 | 29.31 | +279.3 | +5,153.14 | 0 | 0 |
| 2025/02/10 | 930 | -4 | -0.43 | 1,241 | 114,480.12 | 480 | 38.68 | 44,038 | 38.47 | 44,072.6 | 38.5 | +34.6 | +720.83 | 0 | 0 |
| 2025/02/07 | 934 | -6 | -0.64 | 2,132 | 198,884.5 | 652 | 30.59 | 60,743.4 | 30.54 | 60,818 | 30.58 | +74.6 | +1,144.17 | 0 | 0 |
| 2025/02/06 | 940 | +66 | +7.55 | 2,883 | 267,363.28 | 973 | 33.75 | 89,939.8 | 33.64 | 90,200.4 | 33.74 | +260.6 | +2,678.31 | 0 | 0 |
| 2025/02/05 | 874 | +12 | +1.39 | 383 | 33,573.81 | 125 | 32.64 | 10,951.1 | 32.62 | 10,979.9 | 32.7 | +28.8 | +2,304 | 0 | 0 |
| 2025/02/04 | 862 | +0 | +0 | 457 | 39,479.58 | 196 | 42.88 | 16,916.5 | 42.85 | 16,946.1 | 42.92 | +29.6 | +1,510.2 | 0 | 0 |
| 2025/02/03 | 862 | -9 | -1.03 | 1,019 | 88,068.37 | 366 | 35.92 | 31,540 | 35.81 | 31,794.5 | 36.1 | +254.5 | +6,953.55 | 0 | 0 |
| 2025/01/22 | 871 | -9 | -1.02 | 414 | 36,192.12 | 94 | 22.69 | 8,195.2 | 22.64 | 8,241.1 | 22.77 | +45.9 | +4,882.98 | 0 | 0 |
| 2025/01/21 | 880 | -10 | -1.12 | 387 | 34,170.45 | 107 | 27.62 | 9,423.1 | 27.58 | 9,455.9 | 27.67 | +32.8 | +3,065.42 | 0 | 0 |
| 2025/01/20 | 890 | +27 | +3.13 | 691 | 60,968.08 | 161 | 23.3 | 14,192 | 23.28 | 14,222.5 | 23.33 | +30.5 | +1,894.41 | 0 | 0 |
| 2025/01/17 | 863 | +13 | +1.53 | 742 | 63,930.01 | 75 | 10.11 | 6,465.4 | 10.11 | 6,468.8 | 10.12 | +3.4 | +453.33 | 0 | 0 |
| 2025/01/16 | 850 | +11 | +1.31 | 716 | 61,797.01 | 210 | 29.34 | 18,176 | 29.41 | 18,182.8 | 29.42 | +6.8 | +323.81 | 1 | 0.14 |
| 2025/01/15 | 839 | -23 | -2.67 | 721 | 61,541.84 | 215 | 29.8 | 18,363.8 | 29.84 | 18,425.7 | 29.94 | +61.9 | +2,879.07 | 1 | 0.14 |
| 2025/01/14 | 862 | +26 | +3.11 | 711 | 60,777.16 | 194 | 27.28 | 16,585 | 27.29 | 16,631.6 | 27.36 | +46.6 | +2,402.06 | 0 | 0 |
| 2025/01/13 | 836 | -19 | -2.22 | 654 | 54,591.53 | 194 | 29.67 | 16,178.9 | 29.64 | 16,236.5 | 29.74 | +57.6 | +2,969.07 | 0 | 0 |
| 2025/01/10 | 855 | +6 | +0.71 | 390 | 33,442.42 | 87 | 22.31 | 7,441.8 | 22.25 | 7,472.5 | 22.34 | +30.7 | +3,528.74 | 0 | 0 |
| 2025/01/09 | 849 | -26 | -2.97 | 808 | 69,458.77 | 195 | 24.14 | 16,761.3 | 24.13 | 16,865.9 | 24.28 | +104.6 | +5,364.1 | 1 | 0.12 |
| 2025/01/08 | 875 | +8 | +0.92 | 576 | 50,322.95 | 168 | 29.18 | 14,671.3 | 29.15 | 14,686.3 | 29.18 | +15 | +892.86 | 0 | 0 |
| 2025/01/07 | 867 | +11 | +1.29 | 752 | 65,862.3 | 244 | 32.44 | 21,327.8 | 32.38 | 21,354.6 | 32.42 | +26.8 | +1,098.36 | 0 | 0 |
| 2025/01/06 | 856 | +8 | +0.94 | 223 | 19,059.29 | 59 | 26.45 | 5,033.6 | 26.41 | 5,047 | 26.48 | +13.4 | +2,271.19 | 0 | 0 |
| 2025/01/03 | 848 | -1 | -0.12 | 457 | 39,177.93 | 177 | 38.75 | 15,200.9 | 38.8 | 15,188.1 | 38.77 | -12.8 | -723.16 | 0 | 0 |
| 2025/01/02 | 849 | +5 | +0.59 | 392 | 33,211.51 | 115 | 29.31 | 9,726.2 | 29.29 | 9,734.2 | 29.31 | +8 | +695.65 | 0 | 0 |
| 2024/12/31 | 844 | +14 | +1.69 | 381 | 31,791.48 | 148 | 38.88 | 12,328.7 | 38.78 | 12,391.3 | 38.98 | +62.6 | +4,229.73 | 0 | 0 |
| 2024/12/30 | 830 | -9 | -1.07 | 178 | 14,759.73 | 70 | 39.37 | 5,808.4 | 39.35 | 5,815.2 | 39.4 | +6.8 | +971.43 | 0 | 0 |
| 2024/12/27 | 839 | -1 | -0.12 | 199 | 16,653.49 | 49 | 24.63 | 4,100.6 | 24.62 | 4,104.6 | 24.65 | +4 | +816.33 | 0 | 0 |
| 2024/12/26 | 840 | +1 | +0.12 | 130 | 10,894.84 | 42 | 32.41 | 3,529.2 | 32.39 | 3,532.9 | 32.43 | +3.7 | +880.95 | 0 | 0 |
| 2024/12/25 | 839 | +3 | +0.36 | 247 | 20,736.39 | 82 | 33.2 | 6,891.1 | 33.23 | 6,908.2 | 33.31 | +17.1 | +2,085.37 | 0 | 0 |
| 2024/12/24 | 836 | +17 | +2.08 | 443 | 36,980.54 | 208 | 46.96 | 17,355.2 | 46.93 | 17,372.7 | 46.98 | +17.5 | +841.35 | 0 | 0 |
| 2024/12/23 | 819 | +31 | +3.93 | 751 | 60,579.57 | 183 | 24.37 | 14,680.2 | 24.23 | 14,833.8 | 24.49 | +153.6 | +8,393.44 | 1 | 0.13 |
| 2024/12/20 | 788 | -40 | -4.83 | 3,518 | 278,667.8 | 378 | 10.74 | 30,216.9 | 10.84 | 30,156 | 10.82 | -60.9 | -1,611.11 | 0 | 0 |
| 2024/12/19 | 828 | -40 | -4.61 | 841 | 70,030.94 | 286 | 34.02 | 23,815.1 | 34.01 | 23,892.3 | 34.12 | +77.2 | +2,699.3 | 1 | 0.12 |
| 2024/12/18 | 868 | +22 | +2.6 | 655 | 56,776.17 | 224 | 34.2 | 19,357.9 | 34.1 | 19,433.4 | 34.23 | +75.5 | +3,370.54 | 0 | 0 |
| 2024/12/17 | 846 | +15 | +1.81 | 669 | 56,637.1 | 197 | 29.44 | 16,601.6 | 29.31 | 16,674.1 | 29.44 | +72.5 | +3,680.2 | 0 | 0 |
| 2024/12/16 | 831 | -9 | -1.07 | 561 | 46,857.89 | 158 | 28.16 | 13,209.9 | 28.19 | 13,280 | 28.34 | +70.1 | +4,436.71 | 0 | 0 |
| 2024/12/13 | 840 | +7 | +0.84 | 551 | 46,512.23 | 190 | 34.46 | 16,002.9 | 34.41 | 16,047.9 | 34.5 | +45 | +2,368.42 | 0 | 0 |
| 2024/12/12 | 833 | -22 | -2.57 | 665 | 56,076.66 | 181 | 27.23 | 15,292 | 27.27 | 15,380.1 | 27.43 | +88.1 | +4,867.4 | 0 | 0 |
| 2024/12/11 | 855 | -12 | -1.38 | 813 | 70,430.46 | 242 | 29.76 | 20,947.6 | 29.74 | 20,993.6 | 29.81 | +46 | +1,900.83 | 0 | 0 |
| 2024/12/10 | 867 | +42 | +5.09 | 1,825 | 159,564.23 | 867 | 47.52 | 75,689.8 | 47.44 | 75,845.3 | 47.53 | +155.5 | +1,793.54 | 0 | 0 |
| 2024/12/09 | 825 | +21 | +2.61 | 648 | 53,232.1 | 182 | 28.07 | 14,918 | 28.02 | 14,936 | 28.06 | +18 | +989.01 | 0 | 0 |
| 2024/12/06 | 804 | +9 | +1.13 | 298 | 24,009.9 | 54 | 18.13 | 4,346.8 | 18.1 | 4,357.8 | 18.15 | +11 | +2,037.04 | 0 | 0 |
| 2024/12/05 | 795 | -5 | -0.62 | 611 | 48,704.42 | 147 | 24.08 | 11,726.5 | 24.08 | 11,748.5 | 24.12 | +22 | +1,496.6 | 0 | 0 |
| 2024/12/04 | 800 | +5 | +0.63 | 764 | 61,365.79 | 118 | 15.44 | 9,457.4 | 15.41 | 9,493.9 | 15.47 | +36.5 | +3,093.22 | 0 | 0 |
| 2024/12/03 | 795 | +4 | +0.51 | 499 | 39,689.87 | 96 | 19.23 | 7,627.9 | 19.22 | 7,631 | 19.23 | +3.1 | +322.92 | 0 | 0 |
| 2024/12/02 | 791 | +1 | +0.13 | 489 | 39,026.08 | 91 | 18.62 | 7,259.3 | 18.6 | 7,314.7 | 18.74 | +55.4 | +6,087.91 | 0 | 0 |
| 2024/11/29 | 790 | -11 | -1.37 | 518 | 40,920.6 | 147 | 28.4 | 11,726.5 | 28.66 | 11,748.5 | 28.71 | +22 | +1,496.6 | 0 | 0 |
| 2024/11/28 | 801 | +6 | +0.75 | 403 | 32,317.15 | 105 | 26.02 | 8,399 | 25.99 | 8,411.5 | 26.03 | +12.5 | +1,190.48 | 0 | 0 |
| 2024/11/27 | 795 | -17 | -2.09 | 402 | 32,249.28 | 100 | 24.9 | 8,026.2 | 24.89 | 8,040.3 | 24.93 | +14.1 | +1,410 | 0 | 0 |
| 2024/11/26 | 812 | -22 | -2.64 | 461 | 37,947.61 | 96 | 20.82 | 7,905.3 | 20.83 | 7,928.6 | 20.89 | +23.3 | +2,427.08 | 0 | 0 |
| 2024/11/25 | 834 | +9 | +1.09 | 682 | 56,803.46 | 119 | 17.45 | 9,906.5 | 17.44 | 9,916.8 | 17.46 | +10.3 | +865.55 | 0 | 0 |
| 2024/11/22 | 825 | -4 | -0.48 | 362 | 30,096.93 | 69 | 19.08 | 5,750.1 | 19.11 | 5,754.6 | 19.12 | +4.5 | +652.17 | 0 | 0 |
| 2024/11/21 | 829 | +6 | +0.73 | 785 | 64,724.58 | 200 | 25.46 | 16,362.5 | 25.28 | 16,500.6 | 25.49 | +138.1 | +6,905 | 0 | 0 |
| 2024/11/20 | 823 | -23 | -2.72 | 664 | 54,660.76 | 194 | 29.23 | 15,971.9 | 29.22 | 15,997.9 | 29.27 | +26 | +1,340.21 | 0 | 0 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
