1817
39.8
TWD+0.45 (1.14%)
2025.08.28收盤
凱撒衛－現股當沖
凱撒衛最新現股當沖狀況
整理凱撒衛最新(2025/08/27) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的7.2%。當日現股當沖之總損益為+450元、每張平均損益則為+150元。
開盤價
39.5
收盤價
39.8
當日範圍
39.3 - 39.8
成交張數
36
開盤價(昨)
39.15
收盤價(昨)
39.35
昨日範圍
39.05 - 39.45
成交張數(昨)
42
成交金額
142.14萬
成交金額(昨)
164.80萬
52週範圍
37.55 - 50
發行股數
7260萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
39.5
收盤價
39.8
成交張數
36
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(%) | ||||||
| 2025/08/28 | 39.8 | +0.45 | +1.14 | 36 | 142.68 | 3 | 8.3 | 11.82 | 8.28 | 11.9 | 8.34 | +0.09 | +283.33 | 0 | 0 |
| 2025/08/27 | 39.35 | +0.15 | +0.38 | 42 | 163.51 | 3 | 7.2 | 11.76 | 7.19 | 11.8 | 7.22 | +0.04 | +150 | 0 | 0 |
| 2025/08/26 | 39.2 | -0.3 | -0.76 | 17 | 68.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 39.5 | +0.45 | +1.15 | 58 | 229.32 | 3 | 5.16 | 11.8 | 5.15 | 11.88 | 5.18 | +0.07 | +233.33 | 0 | 0 |
| 2025/08/22 | 39.05 | +0.2 | +0.51 | 63 | 244.82 | 3 | 4.79 | 11.69 | 4.77 | 11.72 | 4.79 | +0.04 | +133.33 | 0 | 0 |
| 2025/08/21 | 38.85 | +0.2 | +0.52 | 27 | 105.4 | 2 | 7.4 | 7.77 | 7.37 | 7.8 | 7.41 | +0.04 | +175 | 0 | 0 |
| 2025/08/20 | 38.65 | -0.15 | -0.39 | 104 | 404.17 | 14 | 13.41 | 54.52 | 13.49 | 54.26 | 13.43 | -0.26 | -185.71 | 0 | 0 |
| 2025/08/19 | 38.8 | -0.15 | -0.39 | 35 | 134.69 | 3 | 8.66 | 11.63 | 8.64 | 11.65 | 8.65 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/18 | 38.95 | +0 | +0 | 36 | 139.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/15 | 38.95 | -0.2 | -0.51 | 35 | 137.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/14 | 39.15 | +0.1 | +0.26 | 90 | 351.45 | 11 | 12.25 | 43.07 | 12.25 | 43.14 | 12.27 | +0.07 | +63.64 | 0 | 0 |
| 2025/08/13 | 39.05 | +1.5 | +3.99 | 262 | 1,020.22 | 59 | 22.49 | 228.09 | 22.36 | 229.6 | 22.5 | +1.51 | +256.78 | 0 | 0 |
| 2025/08/12 | 37.55 | -0.15 | -0.4 | 89 | 335.55 | 20 | 22.39 | 75.2 | 22.41 | 75.22 | 22.42 | +0.02 | +10 | 0 | 0 |
| 2025/08/11 | 37.7 | -0.7 | -1.82 | 185 | 698.59 | 3 | 1.63 | 11.43 | 1.64 | 11.37 | 1.63 | -0.06 | -200 | 0 | 0 |
| 2025/08/08 | 38.4 | -0.15 | -0.39 | 33 | 126.03 | 3 | 9.16 | 11.55 | 9.17 | 11.58 | 9.19 | +0.03 | +83.33 | 0 | 0 |
| 2025/08/07 | 38.55 | -0.1 | -0.26 | 60 | 230.97 | 22 | 36.96 | 86.09 | 37.27 | 85.39 | 36.97 | -0.7 | -320.45 | 0 | 0 |
| 2025/08/06 | 38.65 | +0.05 | +0.13 | 22 | 84.3 | 1 | 4.58 | 3.86 | 4.58 | 3.87 | 4.58 | +0.01 | +50 | 0 | 0 |
| 2025/08/05 | 38.6 | +0.1 | +0.26 | 21 | 81.45 | 1 | 4.73 | 3.85 | 4.73 | 3.86 | 4.74 | +0.01 | +100 | 0 | 0 |
| 2025/08/04 | 38.5 | +0 | +0 | 101 | 389.98 | 12 | 11.86 | 46.09 | 11.82 | 46.34 | 11.88 | +0.26 | +212.5 | 0 | 0 |
| 2025/08/01 | 38.5 | +0.05 | +0.13 | 101 | 390.8 | 23 | 22.71 | 88.59 | 22.67 | 89.39 | 22.87 | +0.8 | +347.83 | 0 | 0 |
| 2025/07/31 | 38.45 | -0.4 | -1.03 | 167 | 645.99 | 33 | 19.75 | 127.71 | 19.77 | 127.2 | 19.69 | -0.51 | -153.03 | 0 | 0 |
| 2025/07/30 | 38.85 | -0.1 | -0.26 | 27 | 106.46 | 4 | 14.58 | 15.53 | 14.58 | 15.56 | 14.62 | +0.04 | +87.5 | 0 | 0 |
| 2025/07/29 | 38.95 | +0.15 | +0.39 | 128 | 494.19 | 20 | 15.66 | 77.58 | 15.7 | 77.55 | 15.69 | -0.03 | -15 | 0 | 0 |
| 2025/07/28 | 38.8 | +0.35 | +0.91 | 37 | 145.05 | 6 | 16.04 | 23.2 | 15.99 | 23.23 | 16.02 | +0.04 | +58.33 | 0 | 0 |
| 2025/07/25 | 38.45 | -0.3 | -0.77 | 181 | 698.73 | 11 | 6.06 | 42.35 | 6.06 | 42.4 | 6.07 | +0.05 | +45.45 | 0 | 0 |
| 2025/07/24 | 38.75 | +0.2 | +0.52 | 69 | 268.39 | 8 | 11.52 | 30.8 | 11.48 | 31.05 | 11.57 | +0.24 | +306.25 | 0 | 0 |
| 2025/07/23 | 38.55 | +0.05 | +0.13 | 196 | 755.45 | 30 | 15.33 | 115.77 | 15.32 | 116.31 | 15.4 | +0.54 | +178.33 | 0 | 0 |
| 2025/07/22 | 38.5 | -0.5 | -1.28 | 104 | 400.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/21 | 39 | +0.1 | +0.26 | 37 | 145.81 | 1 | 2.67 | 3.9 | 2.67 | 3.92 | 2.68 | +0.01 | +150 | 0 | 0 |
| 2025/07/18 | 38.9 | -0.45 | -1.14 | 129 | 504.78 | 15 | 11.6 | 58.84 | 11.66 | 58.59 | 11.61 | -0.26 | -170 | 0 | 0 |
| 2025/07/17 | 39.35 | +0.65 | +1.68 | 149 | 584.87 | 11 | 7.37 | 43.28 | 7.4 | 43.23 | 7.39 | -0.06 | -54.55 | 0 | 0 |
| 2025/07/16 | 38.7 | -0.2 | -0.51 | 120 | 464.13 | 13 | 10.84 | 50.35 | 10.85 | 50.39 | 10.86 | +0.04 | +26.92 | 0 | 0 |
| 2025/07/15 | 38.9 | -0.35 | -0.89 | 343 | 1,338.03 | 28 | 8.16 | 109.33 | 8.17 | 109.19 | 8.16 | -0.13 | -46.43 | 0 | 0 |
| 2025/07/14 | 39.25 | -0.15 | -0.38 | 31 | 123.3 | 4 | 12.75 | 15.84 | 12.85 | 15.71 | 12.74 | -0.12 | -312.5 | 0 | 0 |
| 2025/07/11 | 39.4 | +0.25 | +0.64 | 47 | 183.86 | 3 | 6.4 | 11.73 | 6.38 | 11.79 | 6.41 | +0.06 | +200 | 0 | 0 |
| 2025/07/10 | 39.15 | -0.25 | -0.63 | 40 | 155.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 39.4 | +0.2 | +0.51 | 40 | 159.12 | 2 | 4.95 | 7.88 | 4.95 | 7.9 | 4.96 | +0.02 | +100 | 0 | 0 |
| 2025/07/08 | 39.2 | -0.2 | -0.51 | 64 | 249.78 | 6 | 9.42 | 23.52 | 9.42 | 23.54 | 9.42 | +0.01 | +25 | 0 | 0 |
| 2025/07/07 | 39.4 | -0.5 | -1.25 | 150 | 589.97 | 11 | 7.35 | 43.44 | 7.36 | 43.41 | 7.36 | -0.03 | -22.73 | 0 | 0 |
| 2025/07/04 | 39.9 | -0.4 | -0.99 | 107 | 429.53 | 22 | 20.47 | 88.25 | 20.54 | 87.71 | 20.42 | -0.54 | -243.18 | 0 | 0 |
| 2025/07/03 | 40.3 | +0.1 | +0.25 | 83 | 335.05 | 3 | 3.6 | 12.06 | 3.6 | 12.04 | 3.6 | -0.01 | -50 | 0 | 0 |
| 2025/07/02 | 40.2 | +0 | +0 | 42 | 170.17 | 3 | 7.07 | 12.02 | 7.06 | 12.02 | 7.06 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 40.2 | +0.2 | +0.5 | 30 | 121.21 | 6 | 19.96 | 24.15 | 19.92 | 24.16 | 19.93 | +0.01 | +8.33 | 0 | 0 |
| 2025/06/30 | 40 | -2.7 | -0.74 | 252 | 1,015.79 | 38 | 15.06 | 154.5 | 15.21 | 152.84 | 15.05 | -1.66 | -435.53 | 0 | 0 |
| 2025/06/27 | 42.7 | +0.8 | +1.91 | 164 | 697.49 | 21 | 12.81 | 89.2 | 12.79 | 89.61 | 12.85 | +0.41 | +192.86 | 0 | 0 |
| 2025/06/26 | 41.9 | +0.05 | +0.12 | 82 | 345.15 | 2 | 2.44 | 8.4 | 2.43 | 8.38 | 2.43 | -0.01 | -75 | 0 | 0 |
| 2025/06/25 | 41.85 | -0.6 | -1.41 | 98 | 411.84 | 1 | 1.02 | 4.55 | 1.11 | 4.53 | 1.1 | -0.03 | -250 | 0 | 0 |
| 2025/06/24 | 42.45 | +0.5 | +1.19 | 67 | 283.25 | 15 | 22.5 | 63.69 | 22.48 | 63.85 | 22.54 | +0.17 | +110 | 0 | 0 |
| 2025/06/23 | 41.95 | +0 | +0 | 76 | 314.12 | 12 | 15.81 | 49.44 | 15.74 | 49.88 | 15.88 | +0.44 | +366.67 | 0 | 0 |
| 2025/06/20 | 41.95 | +0.15 | +0.36 | 62 | 261.2 | 10 | 16.02 | 41.87 | 16.03 | 41.97 | 16.07 | +0.1 | +95 | 0 | 0 |
| 2025/06/19 | 41.8 | -0.6 | -1.42 | 273 | 1,133.77 | 31 | 11.36 | 128.56 | 11.34 | 129.43 | 11.42 | +0.87 | +280.65 | 0 | 0 |
| 2025/06/18 | 42.4 | -0.05 | -0.12 | 54 | 230.14 | 1 | 1.84 | 4.23 | 1.84 | 4.24 | 1.84 | +0.01 | +100 | 0 | 0 |
| 2025/06/17 | 42.45 | -0.05 | -0.12 | 131 | 556.63 | 4 | 3.06 | 17.02 | 3.06 | 17.03 | 3.06 | +0.01 | +25 | 0 | 0 |
| 2025/06/16 | 42.5 | +0 | +0 | 81 | 343.29 | 3 | 3.71 | 12.74 | 3.71 | 12.71 | 3.7 | -0.03 | -100 | 0 | 0 |
| 2025/06/13 | 42.5 | -1 | -2.3 | 404 | 1,734.6 | 80 | 19.79 | 344.48 | 19.86 | 344.08 | 19.84 | -0.4 | -49.38 | 0 | 0 |
| 2025/06/12 | 43.5 | -0.05 | -0.11 | 279 | 1,223.45 | 43 | 15.39 | 188.16 | 15.38 | 189.22 | 15.47 | +1.06 | +247.67 | 0 | 0 |
| 2025/06/11 | 43.55 | -0.05 | -0.11 | 546 | 2,360.69 | 211 | 38.66 | 910.27 | 38.56 | 912.02 | 38.63 | +1.75 | +83.18 | 0 | 0 |
| 2025/06/10 | 43.6 | -0.2 | -0.46 | 152 | 662.4 | 13 | 8.56 | 56.79 | 8.57 | 56.85 | 8.58 | +0.07 | +50 | 0 | 0 |
| 2025/06/09 | 43.8 | -0.25 | -0.57 | 58 | 253.77 | 21 | 36.41 | 91.94 | 36.23 | 92.9 | 36.61 | +0.96 | +459.52 | 0 | 0 |
| 2025/06/06 | 44.05 | -0.15 | -0.34 | 116 | 511.36 | 65 | 55.84 | 286.23 | 55.97 | 285.81 | 55.89 | -0.42 | -65.38 | 0 | 0 |
| 2025/06/05 | 44.2 | -0.45 | -1.01 | 22 | 96.24 | 1 | 4.61 | 4.43 | 4.61 | 4.42 | 4.6 | -0.01 | -100 | 0 | 0 |
| 2025/06/04 | 44.65 | +1.1 | +2.53 | 115 | 517.01 | 13 | 11.29 | 58.92 | 11.4 | 58.81 | 11.38 | -0.12 | -88.46 | 0 | 0 |
| 2025/06/03 | 43.55 | +0.1 | +0.23 | 32 | 140.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 43.45 | -0.5 | -1.14 | 86 | 372.76 | 11 | 12.78 | 47.6 | 12.77 | 47.91 | 12.85 | +0.3 | +277.27 | 0 | 0 |
| 2025/05/29 | 43.95 | -0.05 | -0.11 | 18 | 78.72 | 2 | 11.17 | 8.79 | 11.17 | 8.79 | 11.17 | -0.01 | -25 | 0 | 0 |
| 2025/05/28 | 44 | -0.1 | -0.23 | 23 | 101.92 | 1 | 4.34 | 4.41 | 4.33 | 4.4 | 4.32 | -0.01 | -100 | 0 | 0 |
| 2025/05/27 | 44.1 | +0 | +0 | 45 | 199.17 | 3 | 6.68 | 13.31 | 6.69 | 13.31 | 6.69 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 44.1 | +0 | +0 | 92 | 406.42 | 14 | 15.27 | 61.89 | 15.23 | 62.22 | 15.31 | +0.33 | +235.71 | 0 | 0 |
| 2025/05/23 | 44.1 | +0 | +0 | 24 | 107.85 | 1 | 4.1 | 4.45 | 4.13 | 4.41 | 4.09 | -0.04 | -400 | 0 | 0 |
| 2025/05/22 | 44.1 | +0.05 | +0.11 | 23 | 101.67 | 1 | 4.34 | 4.41 | 4.34 | 4.42 | 4.34 | +0.01 | +50 | 0 | 0 |
| 2025/05/21 | 44.05 | -0.15 | -0.34 | 57 | 253.47 | 8 | 13.93 | 35.13 | 13.86 | 35.22 | 13.9 | +0.09 | +106.25 | 0 | 0 |
| 2025/05/20 | 44.2 | +0.45 | +1.03 | 79 | 345.07 | 13 | 16.53 | 57.2 | 16.58 | 57.06 | 16.54 | -0.14 | -103.85 | 0 | 0 |
| 2025/05/19 | 43.75 | -0.55 | -1.24 | 86 | 379.63 | 2 | 2.32 | 8.87 | 2.34 | 8.91 | 2.35 | +0.05 | +250 | 0 | 0 |
| 2025/05/16 | 44.3 | -0.3 | -0.67 | 145 | 638.14 | 19 | 13.15 | 83.92 | 13.15 | 83.92 | 13.15 | -0.01 | -2.63 | 0 | 0 |
| 2025/05/15 | 44.6 | -0.5 | -1.11 | 47 | 208.26 | 6 | 12.85 | 26.79 | 12.86 | 26.76 | 12.85 | -0.03 | -41.67 | 0 | 0 |
| 2025/05/14 | 45.1 | +0.25 | +0.56 | 73 | 328.23 | 6 | 8.17 | 26.75 | 8.15 | 26.91 | 8.2 | +0.16 | +266.67 | 0 | 0 |
| 2025/05/13 | 44.85 | -0.15 | -0.33 | 96 | 428.71 | 16 | 16.72 | 71.9 | 16.77 | 71.73 | 16.73 | -0.17 | -103.12 | 0 | 0 |
| 2025/05/12 | 45 | -0.4 | -0.88 | 52 | 233.42 | 5 | 9.63 | 22.52 | 9.65 | 22.54 | 9.65 | +0.02 | +40 | 0 | 0 |
| 2025/05/09 | 45.4 | -0.1 | -0.22 | 79 | 357.15 | 14 | 17.64 | 62.98 | 17.63 | 63.45 | 17.76 | +0.47 | +335.71 | 0 | 0 |
| 2025/05/08 | 45.5 | +0.85 | +1.9 | 53 | 237.21 | 5 | 9.52 | 22.57 | 9.51 | 22.61 | 9.53 | +0.05 | +100 | 0 | 0 |
| 2025/05/07 | 44.65 | -1.45 | -3.15 | 181 | 814.68 | 35 | 19.36 | 157.9 | 19.38 | 157.63 | 19.35 | -0.27 | -77.14 | 0 | 0 |
| 2025/05/06 | 46.1 | +0.35 | +0.77 | 62 | 285.75 | 10 | 16.04 | 45.69 | 15.99 | 45.95 | 16.08 | +0.26 | +260 | 0 | 0 |
| 2025/05/05 | 45.75 | +0.25 | +0.55 | 71 | 320.63 | 15 | 21.24 | 67.88 | 21.17 | 68.34 | 21.32 | +0.47 | +310 | 0 | 0 |
| 2025/05/02 | 45.5 | +0.25 | +0.55 | 106 | 482.95 | 12 | 11.28 | 54.3 | 11.24 | 54.49 | 11.28 | +0.18 | +154.17 | 0 | 0 |
| 2025/04/30 | 45.25 | -0.4 | -0.88 | 36 | 163.24 | 7 | 19.4 | 31.66 | 19.4 | 31.77 | 19.46 | +0.1 | +142.86 | 0 | 0 |
| 2025/04/29 | 45.65 | +0.85 | +1.9 | 82 | 370.5 | 7 | 8.54 | 31.41 | 8.48 | 31.69 | 8.55 | +0.28 | +400 | 0 | 0 |
| 2025/04/28 | 44.8 | +0.35 | +0.79 | 13 | 56.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 44.45 | +0.1 | +0.23 | 57 | 253.11 | 5 | 8.8 | 22.27 | 8.8 | 22.38 | 8.84 | +0.12 | +230 | 0 | 0 |
| 2025/04/24 | 44.35 | +0.15 | +0.34 | 24 | 108.09 | 1 | 4.11 | 4.45 | 4.12 | 4.5 | 4.16 | +0.04 | +450 | 0 | 0 |
| 2025/04/23 | 44.2 | +0 | +0 | 53 | 235.04 | 7 | 13.21 | 31.04 | 13.21 | 31.14 | 13.25 | +0.1 | +150 | 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。
