2538
12.9
TWD+0.00 (0.00%)
2025.04.18收盤
基泰－現股當沖
基泰最新現股當沖狀況
整理基泰最新(2025/04/18) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的8.98%。當日現股當沖之總損益為-900元、每張平均損益則為-56元。
開盤價
12.9
收盤價
12.9
當日範圍
12.75 - 13
成交張數
178
開盤價(昨)
13.1
收盤價(昨)
12.9
昨日範圍
12.85 - 13.15
成交張數(昨)
362
成交金額
229.28萬
成交金額(昨)
468.36萬
52週範圍
11.1 - 22.55
發行股數
4億
市值
57億
現股當沖－歷史逐日資訊
開盤價
12.9
收盤價
12.9
成交張數
178
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(%) | ||||||
| 2025/04/18 | 12.9 | +0 | +0 | 178 | 229.48 | 16 | 8.98 | 20.75 | 9.04 | 20.66 | 9 | -0.09 | -56.25 | 0 | 0 |
| 2025/04/17 | 12.9 | -0.05 | -0.39 | 362 | 468.41 | 10 | 2.76 | 13.02 | 2.78 | 12.98 | 2.77 | -0.03 | -30 | 0 | 0 |
| 2025/04/16 | 12.95 | -0.35 | -2.63 | 295 | 384.4 | 21 | 7.11 | 27.32 | 7.11 | 27.37 | 7.12 | +0.05 | +23.81 | 0 | 0 |
| 2025/04/15 | 13.3 | +0.5 | +3.91 | 363 | 476.92 | 50 | 13.76 | 65.36 | 13.71 | 65.78 | 13.79 | +0.42 | +84 | 0 | 0 |
| 2025/04/14 | 12.8 | +0.2 | +1.59 | 519 | 670.63 | 102 | 19.67 | 131.84 | 19.66 | 132.05 | 19.69 | +0.21 | +21.08 | 0 | 0 |
| 2025/04/11 | 12.6 | +0.4 | +3.28 | 352 | 428.51 | 106 | 30.08 | 128.28 | 29.94 | 126.97 | 29.63 | -1.31 | -123.58 | 0 | 0 |
| 2025/04/10 | 12.2 | +1.1 | +9.91 | 234 | 284.92 | 1 | 0.43 | 1.22 | 0.43 | 1.22 | 0.43 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 11.1 | -1.15 | -9.39 | 2,134 | 2,461.15 | 533 | 24.97 | 620 | 25.19 | 624.21 | 25.36 | +4.21 | +78.89 | 0 | 0 |
| 2025/04/08 | 12.25 | -0.85 | -6.49 | 1,670 | 2,036.39 | 431 | 25.81 | 526.42 | 25.85 | 530.52 | 26.05 | +4.11 | +95.24 | 0 | 0 |
| 2025/04/07 | 13.1 | -1.45 | -9.97 | 221 | 289.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 14.55 | -0.2 | -1.36 | 203 | 295.41 | 27 | 13.31 | 39.23 | 13.28 | 39.36 | 13.32 | +0.12 | +46.3 | 0 | 0 |
| 2025/04/01 | 14.75 | +0.45 | +3.15 | 383 | 563.26 | 82 | 21.39 | 119.41 | 21.2 | 120.43 | 21.38 | +1.02 | +124.39 | 0 | 0 |
| 2025/03/31 | 14.3 | -0.55 | -3.7 | 917 | 1,329.17 | 145 | 15.82 | 210.12 | 15.81 | 211.34 | 15.9 | +1.22 | +83.79 | 0 | 0 |
| 2025/03/28 | 14.85 | -0.1 | -0.67 | 328 | 487.15 | 29 | 8.85 | 43.17 | 8.86 | 43.17 | 8.86 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 14.95 | +0 | +0 | 124 | 185.92 | 5 | 4.02 | 7.48 | 4.02 | 7.47 | 4.02 | -0.01 | -10 | 0 | 0 |
| 2025/03/26 | 14.95 | +0.1 | +0.67 | 161 | 239.72 | 4 | 2.49 | 5.96 | 2.49 | 5.98 | 2.49 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/25 | 14.85 | -0.15 | -1 | 199 | 296.69 | 2 | 1 | 2.99 | 1.01 | 2.98 | 1 | -0.01 | -50 | 0 | 0 |
| 2025/03/24 | 15 | -0.1 | -0.66 | 149 | 224.68 | 6 | 4.02 | 9.02 | 4.01 | 9.02 | 4.01 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 15.1 | +0.2 | +1.34 | 332 | 499.97 | 90 | 27.07 | 135.19 | 27.04 | 135.51 | 27.1 | +0.33 | +36.67 | 0 | 0 |
| 2025/03/20 | 14.9 | +0.1 | +0.68 | 276 | 410.47 | 22 | 7.98 | 32.73 | 7.97 | 32.98 | 8.03 | +0.24 | +111.36 | 0 | 0 |
| 2025/03/19 | 14.8 | -0.15 | -1 | 493 | 734.39 | 25 | 5.07 | 37.29 | 5.08 | 37.26 | 5.07 | -0.03 | -12 | 0 | 0 |
| 2025/03/18 | 14.95 | -0.05 | -0.33 | 143 | 213.43 | 13 | 9.12 | 19.5 | 9.14 | 19.5 | 9.13 | -0.01 | -7.69 | 0 | 0 |
| 2025/03/17 | 15 | +0.05 | +0.33 | 233 | 349.14 | 39 | 16.75 | 58.62 | 16.79 | 58.55 | 16.77 | -0.07 | -17.95 | 0 | 0 |
| 2025/03/14 | 14.95 | +0 | +0 | 258 | 385.76 | 28 | 10.86 | 41.93 | 10.87 | 41.95 | 10.87 | +0.01 | +5.36 | 0 | 0 |
| 2025/03/13 | 14.95 | -0.05 | -0.33 | 394 | 590.94 | 67 | 17 | 100.67 | 17.04 | 100.61 | 17.02 | -0.07 | -9.7 | 0 | 0 |
| 2025/03/12 | 15 | +0.15 | +1.01 | 318 | 475.05 | 56 | 17.62 | 83.69 | 17.62 | 83.7 | 17.62 | +0.01 | +2.68 | 0 | 0 |
| 2025/03/11 | 14.85 | -0.2 | -1.33 | 506 | 751.79 | 135 | 26.7 | 200.89 | 26.72 | 200.88 | 26.72 | -0.01 | -0.74 | 0 | 0 |
| 2025/03/10 | 15.05 | +0.05 | +0.33 | 204 | 307.36 | 37 | 18.1 | 55.63 | 18.1 | 55.63 | 18.1 | -0.01 | -1.35 | 0 | 0 |
| 2025/03/07 | 15 | -0.15 | -0.99 | 184 | 277.23 | 35 | 19.04 | 52.89 | 19.08 | 52.82 | 19.05 | -0.07 | -20 | 0 | 0 |
| 2025/03/06 | 15.15 | -0.3 | -1.94 | 459 | 700.67 | 40 | 8.71 | 61.18 | 8.73 | 61.23 | 8.74 | +0.04 | +11.25 | 0 | 0 |
| 2025/03/05 | 15.45 | +0.75 | +5.1 | 1,087 | 1,657.01 | 287 | 26.4 | 435.57 | 26.29 | 438.64 | 26.47 | +3.06 | +106.79 | 0 | 0 |
| 2025/03/04 | 14.7 | -0.05 | -0.34 | 344 | 504.97 | 80 | 23.25 | 117.58 | 23.29 | 117.04 | 23.18 | -0.55 | -68.12 | 0 | 0 |
| 2025/03/03 | 14.75 | +0.1 | +0.68 | 319 | 467.5 | 44 | 13.77 | 64.35 | 13.76 | 64.52 | 13.8 | +0.17 | +37.5 | 0 | 0 |
| 2025/02/27 | 14.65 | -0.1 | -0.68 | 318 | 466.44 | 63 | 19.83 | 92.64 | 19.86 | 92.61 | 19.86 | -0.03 | -4.76 | 0 | 0 |
| 2025/02/26 | 14.75 | -0.05 | -0.34 | 297 | 435.99 | 27 | 9.1 | 39.74 | 9.11 | 39.84 | 9.14 | +0.1 | +35.19 | 0 | 0 |
| 2025/02/25 | 14.8 | -0.1 | -0.67 | 275 | 407.45 | 44 | 16.01 | 65.18 | 16 | 65.17 | 15.99 | -0.01 | -2.27 | 0 | 0 |
| 2025/02/24 | 14.9 | +0.1 | +0.68 | 119 | 176.57 | 12 | 10.08 | 17.73 | 10.04 | 17.82 | 10.09 | +0.08 | +66.67 | 0 | 0 |
| 2025/02/21 | 14.8 | +0.1 | +0.68 | 569 | 841.75 | 100 | 17.57 | 147.84 | 17.56 | 148.06 | 17.59 | +0.23 | +22.5 | 0 | 0 |
| 2025/02/20 | 14.7 | -0.05 | -0.34 | 139 | 205.8 | 13 | 9.33 | 19.2 | 9.33 | 19.18 | 9.32 | -0.01 | -7.69 | 0 | 0 |
| 2025/02/19 | 14.75 | +0.05 | +0.34 | 238 | 349.98 | 25 | 10.49 | 36.74 | 10.5 | 36.77 | 10.51 | +0.03 | +12 | 0 | 0 |
| 2025/02/18 | 14.7 | -0.1 | -0.68 | 122 | 179.51 | 20 | 16.39 | 29.39 | 16.37 | 29.48 | 16.42 | +0.1 | +50 | 0 | 0 |
| 2025/02/17 | 14.8 | -0.05 | -0.34 | 212 | 312.01 | 41 | 19.36 | 60.38 | 19.35 | 60.55 | 19.41 | +0.17 | +42.68 | 0 | 0 |
| 2025/02/14 | 14.85 | +0.05 | +0.34 | 478 | 707.55 | 84 | 17.58 | 124.19 | 17.55 | 124.57 | 17.61 | +0.39 | +45.83 | 0 | 0 |
| 2025/02/13 | 14.8 | +0.5 | +3.5 | 798 | 1,167.54 | 218 | 27.32 | 316.9 | 27.14 | 320.69 | 27.47 | +3.79 | +173.62 | 0 | 0 |
| 2025/02/12 | 14.3 | +0.05 | +0.35 | 454 | 651.32 | 64 | 14.11 | 91.74 | 14.09 | 91.94 | 14.12 | +0.2 | +30.47 | 0 | 0 |
| 2025/02/11 | 14.25 | +0 | +0 | 221 | 314.26 | 39 | 17.64 | 55.48 | 17.65 | 55.52 | 17.67 | +0.04 | +11.54 | 0 | 0 |
| 2025/02/10 | 14.25 | +0.1 | +0.71 | 300 | 425.8 | 96 | 31.97 | 135.66 | 31.86 | 136.21 | 31.99 | +0.55 | +57.29 | 0 | 0 |
| 2025/02/07 | 14.15 | -0.15 | -1.05 | 263 | 372.37 | 23 | 8.74 | 32.57 | 8.75 | 32.67 | 8.77 | +0.1 | +45.65 | 0 | 0 |
| 2025/02/06 | 14.3 | +0.3 | +2.14 | 437 | 619.42 | 59 | 13.51 | 83.25 | 13.44 | 83.61 | 13.5 | +0.36 | +61.02 | 0 | 0 |
| 2025/02/05 | 14 | +0.05 | +0.36 | 418 | 584.67 | 56 | 13.4 | 78.72 | 13.46 | 78.34 | 13.4 | -0.38 | -66.96 | 0 | 0 |
| 2025/02/04 | 13.95 | -0.25 | -1.76 | 413 | 576.64 | 19 | 4.6 | 26.54 | 4.6 | 26.69 | 4.63 | +0.15 | +78.95 | 0 | 0 |
| 2025/02/03 | 14.2 | +0.2 | +1.43 | 497 | 702.39 | 78 | 15.68 | 110.08 | 15.67 | 109.95 | 15.65 | -0.12 | -16.03 | 0 | 0 |
| 2025/01/22 | 14 | +0.05 | +0.36 | 408 | 570.31 | 35 | 8.58 | 48.98 | 8.59 | 48.98 | 8.59 | -0.01 | -1.43 | 0 | 0 |
| 2025/01/21 | 13.95 | +0 | +0 | 108 | 150.46 | 5 | 4.62 | 6.97 | 4.64 | 6.99 | 4.64 | +0.01 | +20 | 0 | 0 |
| 2025/01/20 | 13.95 | +0.05 | +0.36 | 170 | 237.17 | 14 | 8.23 | 19.58 | 8.26 | 19.48 | 8.21 | -0.1 | -75 | 0 | 0 |
| 2025/01/17 | 13.9 | +0.1 | +0.72 | 149 | 207.3 | 14 | 9.4 | 19.46 | 9.39 | 19.45 | 9.39 | -0.01 | -7.14 | 0 | 0 |
| 2025/01/16 | 13.8 | -0.15 | -1.08 | 289 | 401.62 | 45 | 15.55 | 62.42 | 15.54 | 62.41 | 15.54 | -0.01 | -2.22 | 0 | 0 |
| 2025/01/15 | 13.95 | +0.3 | +2.2 | 353 | 488.66 | 73 | 20.68 | 100.66 | 20.6 | 101.22 | 20.71 | +0.56 | +76.71 | 0 | 0 |
| 2025/01/14 | 13.65 | +0.2 | +1.49 | 315 | 426.6 | 73 | 23.18 | 98.95 | 23.2 | 98.58 | 23.11 | -0.38 | -51.37 | 0 | 0 |
| 2025/01/13 | 13.45 | -0.4 | -2.89 | 1,065 | 1,441.03 | 218 | 20.47 | 294.6 | 20.44 | 296.18 | 20.55 | +1.58 | +72.71 | 0 | 0 |
| 2025/01/10 | 13.85 | -0.3 | -2.12 | 631 | 878.4 | 69 | 10.94 | 95.89 | 10.92 | 96.24 | 10.96 | +0.35 | +50.72 | 0 | 0 |
| 2025/01/09 | 14.15 | -0.25 | -1.74 | 667 | 945.42 | 66 | 9.9 | 93.21 | 9.86 | 93.89 | 9.93 | +0.69 | +103.79 | 0 | 0 |
| 2025/01/08 | 14.4 | +0.15 | +1.05 | 177 | 253.9 | 18 | 10.17 | 25.73 | 10.14 | 25.91 | 10.21 | +0.18 | +100 | 0 | 0 |
| 2025/01/07 | 14.25 | -0.45 | -3.06 | 540 | 780.21 | 12 | 2.22 | 17.27 | 2.21 | 17.34 | 2.22 | +0.07 | +62.5 | 0 | 0 |
| 2025/01/06 | 14.7 | +0.15 | +1.03 | 240 | 353.56 | 25 | 10.4 | 36.7 | 10.38 | 36.65 | 10.37 | -0.04 | -18 | 0 | 0 |
| 2025/01/03 | 14.55 | -0.15 | -1.02 | 177 | 259.2 | 30 | 16.92 | 43.83 | 16.91 | 43.98 | 16.97 | +0.16 | +53.33 | 0 | 0 |
| 2025/01/02 | 14.7 | +0.2 | +1.38 | 1,240 | 1,820.75 | 66 | 5.32 | 96.53 | 5.3 | 96.63 | 5.31 | +0.1 | +14.39 | 0 | 0 |
| 2024/12/31 | 14.5 | -0.1 | -0.68 | 348 | 503.72 | 20 | 5.75 | 28.93 | 5.74 | 29.06 | 5.77 | +0.13 | +65 | 0 | 0 |
| 2024/12/30 | 14.6 | -0.15 | -1.02 | 217 | 317.76 | 56 | 25.78 | 81.92 | 25.78 | 82.04 | 25.82 | +0.12 | +20.54 | 0 | 0 |
| 2024/12/27 | 14.75 | +0.05 | +0.34 | 178 | 259.37 | 41 | 23.08 | 59.94 | 23.11 | 60.05 | 23.15 | +0.1 | +25.61 | 0 | 0 |
| 2024/12/26 | 14.7 | +0.05 | +0.34 | 139 | 205.28 | 24 | 17.2 | 35.31 | 17.2 | 35.27 | 17.18 | -0.04 | -18.75 | 0 | 0 |
| 2024/12/25 | 14.65 | -0.05 | -0.34 | 249 | 365.67 | 107 | 42.99 | 157.62 | 43.1 | 157.41 | 43.05 | -0.21 | -20.09 | 0 | 0 |
| 2024/12/24 | 14.7 | +0.05 | +0.34 | 247 | 363.81 | 113 | 45.77 | 166.35 | 45.73 | 166.81 | 45.85 | +0.46 | +40.71 | 0 | 0 |
| 2024/12/23 | 14.65 | +0.25 | +1.74 | 396 | 580.16 | 100 | 25.26 | 146.29 | 25.22 | 146.84 | 25.31 | +0.54 | +54 | 0 | 0 |
| 2024/12/20 | 14.4 | -0.55 | -3.68 | 1,346 | 1,974.88 | 271 | 20.14 | 399.7 | 20.24 | 403.37 | 20.42 | +3.67 | +135.24 | 0 | 0 |
| 2024/12/19 | 14.95 | -0.2 | -1.32 | 409 | 616.71 | 96 | 23.45 | 144.76 | 23.47 | 144.78 | 23.48 | +0.01 | +1.04 | 0 | 0 |
| 2024/12/18 | 15.15 | +0.15 | +1 | 387 | 582.34 | 76 | 19.63 | 114.31 | 19.63 | 114.23 | 19.62 | -0.07 | -9.21 | 0 | 0 |
| 2024/12/17 | 15 | +0 | +0 | 439 | 659.79 | 90 | 20.48 | 135.15 | 20.48 | 134.85 | 20.44 | -0.29 | -32.78 | 0 | 0 |
| 2024/12/16 | 15 | -0.2 | -1.32 | 535 | 811.37 | 70 | 13.08 | 106.16 | 13.08 | 106.89 | 13.17 | +0.73 | +104.29 | 0 | 0 |
| 2024/12/13 | 15.2 | -0.5 | -3.18 | 1,326 | 2,041.8 | 58 | 4.37 | 89.33 | 4.38 | 89.84 | 4.4 | +0.51 | +87.93 | 1 | 0.08 |
| 2024/12/12 | 15.7 | -0.15 | -0.95 | 533 | 842.89 | 42 | 7.88 | 66.63 | 7.9 | 66.68 | 7.91 | +0.05 | +11.9 | 0 | 0 |
| 2024/12/11 | 15.85 | -0.15 | -0.94 | 432 | 687.39 | 33 | 7.65 | 52.55 | 7.64 | 52.62 | 7.65 | +0.07 | +21.21 | 0 | 0 |
| 2024/12/10 | 16 | -0.05 | -0.31 | 218 | 348.92 | 19 | 8.73 | 30.5 | 8.74 | 30.51 | 8.74 | +0.01 | +5.26 | 0 | 0 |
| 2024/12/09 | 16.05 | -0.2 | -1.23 | 175 | 282.05 | 22 | 12.55 | 35.44 | 12.56 | 35.44 | 12.57 | +0.01 | +2.27 | 0 | 0 |
| 2024/12/06 | 16.25 | +0.4 | +2.52 | 436 | 704.57 | 35 | 8.02 | 56.21 | 7.98 | 56.55 | 8.03 | +0.34 | +98.57 | 0 | 0 |
| 2024/12/05 | 15.85 | -0.2 | -1.25 | 448 | 715.74 | 24 | 5.35 | 38.38 | 5.36 | 38.3 | 5.35 | -0.07 | -31.25 | 0 | 0 |
| 2024/12/04 | 16.05 | -0.05 | -0.31 | 266 | 428.03 | 26 | 9.77 | 41.92 | 9.79 | 41.91 | 9.79 | -0.01 | -1.92 | 0 | 0 |
| 2024/12/03 | 16.1 | +0.05 | +0.31 | 221 | 355.37 | 25 | 11.33 | 40.22 | 11.32 | 40.31 | 11.34 | +0.1 | +38 | 0 | 0 |
| 2024/12/02 | 16.05 | -0.1 | -0.62 | 236 | 379.75 | 10 | 4.24 | 16.14 | 4.25 | 16.14 | 4.25 | +0 | +0 | 0 | 0 |
| 2024/11/29 | 16.15 | +0.1 | +0.62 | 276 | 445.26 | 24 | 8.68 | 38.38 | 8.62 | 38.3 | 8.6 | -0.07 | -31.25 | 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。
