首頁>台灣股市>亞德客-KY>交易資訊 - 現股當沖

1590

1,420

TWD

+15.00 (1.07%)

2026.05.21收盤

亞德客-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

亞德客-KY最新現股當沖狀況

整理亞德客-KY最新(2026/04/24) 當沖狀況。整體成交張數為949張，佔整體市場成交張數的32.71%。當日現股當沖之總損益為+870萬元、每張平均損益則為+9,168元。

開盤價

1395

收盤價

1420

當日範圍

1390 - 1450

成交張數

787

開盤價(昨)

1445

收盤價(昨)

1405

昨日範圍

1395 - 1445

成交張數(昨)

592

成交金額

11.24億

成交金額(昨)

8.39億

52週範圍

741 - 1550

發行股數

2億

市值

2840億

現股當沖－歷史逐日資訊

開盤價

1395

收盤價

1420

成交張數

787

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	1,360	-20	-1.45	2,901	390,209.54	949	32.71	126,456.5	32.41	127,326.5	32.63	+870	+9,167.54	0	0
2026/04/23	1,380	+55	+4.15	3,100	433,211.73	1,003	32.36	140,355	32.4	140,739	32.49	+384	+3,828.51	0	0
2026/04/22	1,325	+60	+4.74	1,952	253,982	553	28.33	70,238	27.65	72,068.5	28.38	+1,830.5	+33,101.27	1	0.05
2026/04/21	1,265	-10	-0.78	1,418	178,817.93	428	30.18	53,842	30.11	54,035	30.22	+193	+4,509.35	0	0
2026/04/20	1,275	+20	+1.59	1,867	241,186.49	529	28.34	68,272	28.31	68,801.5	28.53	+529.5	+10,009.45	0	0
2026/04/17	1,255	+30	+2.45	1,486	182,066.02	461	31.01	55,806.5	30.65	56,742	31.17	+935.5	+20,292.84	0	0
2026/04/16	1,225	+40	+3.38	1,959	239,462.29	345	17.61	42,044.5	17.56	42,204	17.62	+159.5	+4,623.19	0	0
2026/04/15	1,185	+70	+6.28	1,148	134,443.69	358	31.17	41,379	30.78	41,734.5	31.04	+355.5	+9,930.17	4	0.35
2026/04/14	1,115	+20	+1.83	455	50,726.52	105	23.09	11,667.5	23	11,698.5	23.06	+31	+2,952.38	0	0
2026/04/13	1,095	-20	-1.79	2,155	237,706.26	106	4.92	11,656	4.9	11,723.5	4.93	+67.5	+6,367.92	0	0
2026/04/10	1,115	+40	+3.72	1,144	126,615.41	221	19.32	24,422	19.29	24,462.5	19.32	+40.5	+1,832.58	0	0
2026/04/09	1,075	+0	+0	737	79,416.93	210	28.51	22,627	28.49	22,715.5	28.6	+88.5	+4,214.29	0	0
2026/04/08	1,075	+45	+4.37	975	105,529.95	379	38.89	40,959.5	38.81	41,149	38.99	+189.5	+5,000	0	0
2026/04/07	1,030	+34	+3.41	844	87,519.74	212	25.11	21,965	25.1	22,002.5	25.14	+37.5	+1,768.87	0	0
2026/04/02	996	-29	-2.83	781	78,475.26	278	35.61	27,932.5	35.59	28,017.9	35.7	+85.4	+3,071.94	0	0
2026/04/01	1,025	+32	+3.22	759	77,574.66	276	36.38	28,255	36.42	28,369	36.57	+114	+4,130.43	0	0
2026/03/31	993	+6	+0.61	1,141	114,538.59	347	30.41	34,792.3	30.38	34,998.7	30.56	+206.4	+5,948.13	0	0
2026/03/30	987	-3	-0.3	413	40,723.87	117	28.32	11,525.7	28.3	11,533.8	28.32	+8.1	+692.31	0	0
2026/03/27	990	-15	-1.49	390	38,346.37	127	32.54	12,481	32.55	12,469.9	32.52	-11.1	-874.02	0	0
2026/03/26	1,005	-5	-0.5	1,018	104,318.39	300	29.47	30,583	29.32	30,981.5	29.7	+398.5	+13,283.33	0	0
2026/03/25	1,010	+57	+5.98	703	70,341.31	190	27.02	18,965	26.96	19,039.3	27.07	+74.3	+3,910.53	0	0
2026/03/24	953	-10	-1.04	556	53,481.77	141	25.34	13,559.4	25.35	13,581.7	25.4	+22.3	+1,581.56	0	0
2026/03/23	963	-18	-1.83	313	30,093.18	90	28.79	8,625.7	28.66	8,682.6	28.85	+56.9	+6,322.22	0	0
2026/03/20	981	+3	+0.31	733	71,739.85	209	28.51	20,435.3	28.49	20,460.1	28.52	+24.8	+1,186.6	0	0
2026/03/19	978	-47	-4.59	601	59,250.98	174	28.98	17,141	28.93	17,203.7	29.04	+62.7	+3,603.45	0	0
2026/03/18	1,025	+0	+0	977	101,232.5	250	25.6	25,874	25.56	26,038.5	25.72	+164.5	+6,580	0	0
2026/03/17	1,025	+10	+0.99	530	54,911.4	100	18.86	10,347	18.84	10,419.5	18.98	+72.5	+7,250	0	0
2026/03/16	1,015	-5	-0.49	552	56,149.5	122	22.1	12,388.5	22.06	12,466	22.2	+77.5	+6,352.46	0	0
2026/03/13	1,020	-10	-0.97	585	59,742.47	128	21.88	13,030.5	21.81	13,112	21.95	+81.5	+6,367.19	0	0
2026/03/12	1,030	-5	-0.48	1,319	136,920.1	197	14.93	20,372	14.88	20,530	14.99	+158	+8,020.3	0	0
2026/03/11	1,035	+65	+6.7	1,938	197,659.01	394	20.33	39,852.7	20.16	40,482.5	20.48	+629.8	+15,984.77	0	0
2026/03/10	970	+1	+0.1	1,278	124,028.46	307	24.02	29,822.7	24.05	29,796.2	24.02	-26.5	-863.19	0	0
2026/03/09	969	-71	-6.83	1,651	159,738.93	360	21.8	34,942.2	21.87	34,921.3	21.86	-20.9	-580.56	0	0
2026/03/06	1,040	-50	-4.59	1,111	115,565.65	242	21.78	25,264.5	21.86	25,241	21.84	-23.5	-971.07	0	0
2026/03/05	1,090	-15	-1.36	923	102,117.73	385	41.72	42,674	41.79	42,669	41.78	-5	-129.87	0	0
2026/03/04	1,105	-80	-6.75	1,643	182,033.46	599	36.46	66,253	36.4	66,510	36.54	+257	+4,290.48	0	0
2026/03/03	1,185	-60	-4.82	1,079	128,862.09	345	31.98	41,152.5	31.94	41,312.5	32.06	+160	+4,637.68	0	0
2026/03/02	1,245	+40	+3.32	1,067	131,414.96	269	25.22	32,844	24.99	33,272.5	25.32	+428.5	+15,929.37	0	0
2026/02/26	1,205	+15	+1.26	1,339	162,826.73	299	22.33	36,313.5	22.3	36,658.5	22.51	+345	+11,538.46	0	0
2026/02/25	1,190	+5	+0.42	825	98,224.17	176	21.33	20,948	21.33	20,981.5	21.36	+33.5	+1,903.41	0	0
2026/02/24	1,185	+10	+0.85	880	103,683.96	296	33.64	34,764	33.53	34,946	33.7	+182	+6,148.65	0	0
2026/02/23	1,175	-25	-2.08	1,790	210,435.31	411	22.96	48,385.5	22.99	48,685	23.14	+299.5	+7,287.1	0	0
2026/02/11	1,200	-30	-2.44	994	120,021.8	284	28.56	34,317.5	28.59	34,378	28.64	+60.5	+2,130.28	0	0
2026/02/10	1,230	+15	+1.23	831	101,205.23	247	29.71	29,837.5	29.48	30,131	29.77	+293.5	+11,882.59	0	0
2026/02/09	1,215	+20	+1.67	694	84,753.4	201	28.97	24,503.5	28.91	24,574	28.99	+70.5	+3,507.46	0	0
2026/02/06	1,195	-50	-4.02	1,327	159,693.53	420	31.65	50,420.5	31.57	50,871	31.86	+450.5	+10,726.19	0	0
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來