2538
11.6
TWD-0.20 (-1.69%)
2025.08.20收盤
基泰－現股當沖
基泰最新現股當沖狀況
整理基泰最新(2025/08/20) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的4.8%。當日現股當沖之總損益為+2,100元、每張平均損益則為+57元。
開盤價
11.9
收盤價
11.6
當日範圍
11.55 - 11.9
成交張數
771
開盤價(昨)
11.85
收盤價(昨)
11.8
昨日範圍
11.7 - 11.95
成交張數(昨)
413
成交金額
896.27萬
成交金額(昨)
487.95萬
52週範圍
11.1 - 20.8
發行股數
4億
市值
52億
現股當沖－歷史逐日資訊
開盤價
11.9
收盤價
11.6
成交張數
771
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(%) | ||||||
| 2025/08/20 | 11.6 | -0.2 | -1.69 | 771 | 896.72 | 37 | 4.8 | 42.99 | 4.79 | 43.2 | 4.82 | +0.21 | +56.76 | 0 | 0 |
| 2025/08/19 | 11.8 | -0.1 | -0.84 | 413 | 487.73 | 31 | 7.51 | 36.61 | 7.51 | 36.78 | 7.54 | +0.17 | +54.84 | 0 | 0 |
| 2025/08/18 | 11.9 | -0.1 | -0.83 | 360 | 431.37 | 26 | 7.22 | 31.18 | 7.23 | 31.12 | 7.22 | -0.06 | -23.08 | 0 | 0 |
| 2025/08/15 | 12 | -0.1 | -0.83 | 514 | 618.55 | 21 | 4.08 | 25.25 | 4.08 | 25.27 | 4.09 | +0.03 | +11.9 | 0 | 0 |
| 2025/08/14 | 12.1 | +0.2 | +1.68 | 494 | 590.38 | 16 | 3.24 | 19.16 | 3.25 | 19.19 | 3.25 | +0.03 | +18.75 | 0 | 0 |
| 2025/08/13 | 11.9 | -0.05 | -0.42 | 626 | 736.44 | 80 | 12.79 | 94.29 | 12.8 | 94.92 | 12.89 | +0.63 | +78.75 | 0 | 0 |
| 2025/08/12 | 11.95 | +0 | +0 | 215 | 257.69 | 15 | 6.96 | 17.94 | 6.96 | 18.02 | 6.99 | +0.07 | +50 | 0 | 0 |
| 2025/08/11 | 11.95 | -0.2 | -1.65 | 619 | 741.57 | 44 | 7.1 | 52.59 | 7.09 | 52.73 | 7.11 | +0.15 | +34.09 | 0 | 0 |
| 2025/08/08 | 12.15 | -0.2 | -1.62 | 628 | 766.78 | 20 | 3.18 | 24.42 | 3.18 | 24.52 | 3.2 | +0.1 | +50 | 0 | 0 |
| 2025/08/07 | 12.35 | -0.05 | -0.4 | 217 | 268.66 | 9 | 4.14 | 11.14 | 4.15 | 11.19 | 4.17 | +0.05 | +55.56 | 1 | 0.46 |
| 2025/08/06 | 12.4 | +0 | +0 | 159 | 196.53 | 26 | 16.4 | 32.24 | 16.4 | 32.32 | 16.45 | +0.08 | +30.77 | 0 | 0 |
| 2025/08/05 | 12.4 | +0 | +0 | 148 | 183.66 | 11 | 7.45 | 13.7 | 7.46 | 13.7 | 7.46 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 12.4 | -0.25 | -1.98 | 320 | 397.77 | 56 | 17.5 | 69.61 | 17.5 | 69.64 | 17.51 | +0.03 | +5.36 | 0 | 0 |
| 2025/08/01 | 12.65 | +0.05 | +0.4 | 397 | 494.24 | 25 | 6.29 | 31.04 | 6.28 | 31.43 | 6.36 | +0.39 | +154 | 0 | 0 |
| 2025/07/31 | 12.6 | -0.95 | -1.95 | 1,529 | 1,949.35 | 104 | 6.8 | 132.99 | 6.82 | 131.75 | 6.76 | -1.24 | -118.75 | 4 | 0.26 |
| 2025/07/30 | 13.55 | +0.05 | +0.37 | 618 | 836 | 37 | 5.99 | 50.05 | 5.99 | 50.12 | 6 | +0.07 | +17.57 | 0 | 0 |
| 2025/07/29 | 13.5 | +0.05 | +0.37 | 748 | 1,011.2 | 86 | 11.49 | 116.53 | 11.52 | 116.01 | 11.47 | -0.53 | -61.05 | 0 | 0 |
| 2025/07/28 | 13.45 | +0.1 | +0.75 | 924 | 1,253.02 | 14 | 1.51 | 18.89 | 1.51 | 18.74 | 1.5 | -0.15 | -110.71 | 0 | 0 |
| 2025/07/25 | 13.35 | +0.3 | +2.3 | 3,507 | 4,669.95 | 220 | 6.27 | 297.84 | 6.38 | 296.94 | 6.36 | -0.9 | -40.68 | 0 | 0 |
| 2025/07/24 | 13.05 | +0 | +0 | 1,204 | 1,572.03 | 38 | 3.16 | 49.68 | 3.16 | 49.7 | 3.16 | +0.02 | +5.26 | 0 | 0 |
| 2025/07/23 | 13.05 | +0 | +0 | 391 | 507.83 | 58 | 14.84 | 75.42 | 14.85 | 75.36 | 14.84 | -0.06 | -9.48 | 0 | 0 |
| 2025/07/22 | 13.05 | -0.15 | -1.14 | 582 | 756.57 | 41 | 7.04 | 53.24 | 7.04 | 53.55 | 7.08 | +0.32 | +76.83 | 0 | 0 |
| 2025/07/21 | 13.2 | +0.3 | +2.33 | 201 | 262.44 | 6 | 2.98 | 7.82 | 2.98 | 7.87 | 3 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/18 | 12.9 | -0.05 | -0.39 | 271 | 351.05 | 17 | 6.26 | 22 | 6.27 | 22.02 | 6.27 | +0.02 | +11.76 | 0 | 0 |
| 2025/07/17 | 12.95 | +0 | +0 | 334 | 434.22 | 30 | 8.97 | 38.98 | 8.98 | 38.95 | 8.97 | -0.03 | -8.33 | 0 | 0 |
| 2025/07/16 | 12.95 | +0.1 | +0.78 | 207 | 267.15 | 31 | 15 | 40.03 | 14.98 | 40.01 | 14.98 | -0.02 | -6.45 | 0 | 0 |
| 2025/07/15 | 12.85 | -0.05 | -0.39 | 300 | 383.94 | 42 | 14.01 | 53.78 | 14.01 | 53.8 | 14.01 | +0.01 | +3.57 | 0 | 0 |
| 2025/07/14 | 12.9 | -0.05 | -0.39 | 148 | 190.9 | 16 | 10.84 | 20.72 | 10.85 | 20.7 | 10.85 | -0.01 | -9.38 | 0 | 0 |
| 2025/07/11 | 12.95 | +0.05 | +0.39 | 76 | 99.12 | 8 | 10.46 | 10.38 | 10.47 | 10.38 | 10.47 | -0.01 | -6.25 | 0 | 0 |
| 2025/07/10 | 12.9 | -0.1 | -0.77 | 148 | 191.33 | 33 | 22.23 | 42.47 | 22.19 | 42.71 | 22.32 | +0.24 | +74.24 | 0 | 0 |
| 2025/07/09 | 13 | +0 | +0 | 70 | 91.1 | 12 | 17.1 | 15.64 | 17.17 | 15.6 | 17.12 | -0.04 | -33.33 | 0 | 0 |
| 2025/07/08 | 13 | +0.05 | +0.39 | 217 | 281.43 | 11 | 5.08 | 14.26 | 5.07 | 14.28 | 5.07 | +0.01 | +13.64 | 0 | 0 |
| 2025/07/07 | 12.95 | +0 | +0 | 53 | 69 | 3 | 5.62 | 3.88 | 5.62 | 3.87 | 5.61 | -0.01 | -33.33 | 0 | 0 |
| 2025/07/04 | 12.95 | -0.35 | -2.63 | 399 | 520.27 | 23 | 5.77 | 30.09 | 5.78 | 30.09 | 5.78 | +0.01 | +2.17 | 0 | 0 |
| 2025/07/03 | 13.3 | +0.1 | +0.76 | 94 | 125.06 | 29 | 30.79 | 38.48 | 30.76 | 38.55 | 30.82 | +0.07 | +24.14 | 0 | 0 |
| 2025/07/02 | 13.2 | -0.1 | -0.75 | 269 | 355.42 | 52 | 19.33 | 68.55 | 19.29 | 68.91 | 19.39 | +0.36 | +69.23 | 0 | 0 |
| 2025/07/01 | 13.3 | -0.3 | -2.21 | 393 | 523.38 | 65 | 16.55 | 86.62 | 16.55 | 86.76 | 16.58 | +0.14 | +21.54 | 0 | 0 |
| 2025/06/30 | 13.6 | +0.1 | +0.74 | 301 | 401.64 | 23 | 7.63 | 30.66 | 7.63 | 31.19 | 7.77 | +0.54 | +232.61 | 0 | 0 |
| 2025/06/27 | 13.5 | -0.2 | -1.46 | 316 | 425.92 | 62 | 19.59 | 83.54 | 19.61 | 83.69 | 19.65 | +0.15 | +24.19 | 0 | 0 |
| 2025/06/26 | 13.7 | +0.75 | +5.79 | 1,775 | 2,425.59 | 613 | 34.53 | 834.42 | 34.4 | 842.99 | 34.75 | +8.57 | +139.8 | 0 | 0 |
| 2025/06/25 | 12.95 | +0.05 | +0.39 | 112 | 144.14 | 4 | 3.59 | 4.02 | 2.79 | 4.05 | 2.81 | +0.04 | +87.5 | 0 | 0 |
| 2025/06/24 | 12.9 | +0.15 | +1.18 | 216 | 279.34 | 38 | 17.63 | 49.27 | 17.64 | 49.24 | 17.63 | -0.04 | -9.21 | 0 | 0 |
| 2025/06/23 | 12.75 | +0.1 | +0.79 | 112 | 141.01 | 18 | 16.12 | 22.77 | 16.14 | 22.79 | 16.16 | +0.02 | +11.11 | 0 | 0 |
| 2025/06/20 | 12.65 | -0.3 | -2.32 | 2,940 | 3,720.09 | 331 | 11.26 | 418.68 | 11.25 | 419.29 | 11.27 | +0.61 | +18.43 | 0 | 0 |
| 2025/06/19 | 12.95 | -0.05 | -0.38 | 375 | 482.12 | 38 | 10.13 | 48.8 | 10.12 | 49.24 | 10.21 | +0.45 | +118.42 | 0 | 0 |
| 2025/06/18 | 13 | +0.05 | +0.39 | 321 | 415.97 | 35 | 10.9 | 45.1 | 10.84 | 45.26 | 10.88 | +0.15 | +44.29 | 0 | 0 |
| 2025/06/17 | 12.95 | +0 | +0 | 320 | 409.72 | 32 | 10.01 | 41.02 | 10.01 | 41.16 | 10.04 | +0.13 | +40.62 | 0 | 0 |
| 2025/06/16 | 12.95 | +0.5 | +4.02 | 266 | 338.3 | 39 | 14.65 | 49.06 | 14.5 | 49.4 | 14.6 | +0.34 | +85.9 | 0 | 0 |
| 2025/06/13 | 12.45 | -0.25 | -1.97 | 384 | 481.92 | 15 | 3.91 | 18.82 | 3.91 | 18.92 | 3.93 | +0.1 | +63.33 | 0 | 0 |
| 2025/06/12 | 12.7 | -0.1 | -0.78 | 180 | 229.47 | 13 | 7.21 | 16.55 | 7.21 | 16.55 | 7.21 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 12.8 | -0.05 | -0.39 | 389 | 497.35 | 29 | 7.45 | 36.98 | 7.43 | 37.13 | 7.47 | +0.16 | +55.17 | 0 | 0 |
| 2025/06/10 | 12.85 | -0.05 | -0.39 | 116 | 150.19 | 20 | 17.19 | 25.89 | 17.24 | 25.87 | 17.23 | -0.03 | -12.5 | 0 | 0 |
| 2025/06/09 | 12.9 | -0.1 | -0.77 | 260 | 333.72 | 21 | 8.09 | 27.02 | 8.1 | 27.04 | 8.1 | +0.02 | +9.52 | 1 | 0.39 |
| 2025/06/06 | 13 | -0.05 | -0.38 | 252 | 325.1 | 20 | 7.95 | 25.86 | 7.95 | 25.89 | 7.96 | +0.03 | +12.5 | 0 | 0 |
| 2025/06/05 | 13.05 | -0.15 | -1.14 | 511 | 664.84 | 14 | 2.74 | 18.23 | 2.74 | 18.34 | 2.76 | +0.1 | +75 | 0 | 0 |
| 2025/06/04 | 13.2 | +0 | +0 | 243 | 319.57 | 53 | 21.85 | 69.97 | 21.89 | 69.89 | 21.87 | -0.09 | -16.04 | 0 | 0 |
| 2025/06/03 | 13.2 | +0 | +0 | 206 | 272.58 | 5 | 2.42 | 6.63 | 2.43 | 6.66 | 2.44 | +0.03 | +50 | 0 | 0 |
| 2025/06/02 | 13.2 | -0.2 | -1.49 | 273 | 359.92 | 44 | 16.13 | 58.02 | 16.12 | 58.14 | 16.15 | +0.12 | +27.27 | 0 | 0 |
| 2025/05/29 | 13.4 | +0.15 | +1.13 | 224 | 297.65 | 23 | 10.28 | 30.63 | 10.29 | 30.61 | 10.28 | -0.03 | -10.87 | 0 | 0 |
| 2025/05/28 | 13.25 | -0.4 | -2.93 | 1,154 | 1,539.33 | 69 | 5.98 | 92.3 | 6 | 92.78 | 6.03 | +0.48 | +69.57 | 0 | 0 |
| 2025/05/27 | 13.65 | -0.25 | -1.8 | 463 | 635.26 | 65 | 14.03 | 89.58 | 14.1 | 89.51 | 14.09 | -0.07 | -10 | 0 | 0 |
| 2025/05/26 | 13.9 | +0 | +0 | 160 | 220.99 | 16 | 9.99 | 22.04 | 9.97 | 22.14 | 10.02 | +0.1 | +65.62 | 0 | 0 |
| 2025/05/23 | 13.9 | +0.15 | +1.09 | 222 | 305.99 | 21 | 9.46 | 28.89 | 9.44 | 28.97 | 9.47 | +0.08 | +38.1 | 0 | 0 |
| 2025/05/22 | 13.75 | +0.05 | +0.36 | 421 | 574.32 | 76 | 18.06 | 103.61 | 18.04 | 103.94 | 18.1 | +0.33 | +43.42 | 0 | 0 |
| 2025/05/21 | 13.7 | +0.15 | +1.11 | 132 | 179.66 | 11 | 8.36 | 14.97 | 8.33 | 14.98 | 8.34 | +0.01 | +9.09 | 0 | 0 |
| 2025/05/20 | 13.55 | -0.05 | -0.37 | 261 | 353.37 | 60 | 23.01 | 81.03 | 22.93 | 81.36 | 23.02 | +0.33 | +55 | 0 | 0 |
| 2025/05/19 | 13.6 | -0.05 | -0.37 | 376 | 506.45 | 80 | 21.3 | 107.92 | 21.31 | 108.28 | 21.38 | +0.36 | +45.62 | 0 | 0 |
| 2025/05/16 | 13.65 | +0.15 | +1.11 | 570 | 771.19 | 102 | 17.9 | 138.25 | 17.93 | 138.49 | 17.96 | +0.24 | +23.53 | 0 | 0 |
| 2025/05/15 | 13.5 | -0.25 | -1.82 | 379 | 515.47 | 78 | 20.58 | 106.09 | 20.58 | 106.43 | 20.65 | +0.34 | +42.95 | 0 | 0 |
| 2025/05/14 | 13.75 | +0.05 | +0.36 | 312 | 428.39 | 27 | 8.65 | 37.13 | 8.67 | 37.09 | 8.66 | -0.04 | -12.96 | 0 | 0 |
| 2025/05/13 | 13.7 | +0.05 | +0.37 | 165 | 225.86 | 14 | 8.47 | 19.09 | 8.45 | 19.16 | 8.48 | +0.07 | +50 | 0 | 0 |
| 2025/05/12 | 13.65 | +0.05 | +0.37 | 220 | 300.27 | 16 | 7.27 | 21.86 | 7.28 | 21.82 | 7.27 | -0.05 | -31.25 | 0 | 0 |
| 2025/05/09 | 13.6 | -0.05 | -0.37 | 353 | 475.04 | 55 | 15.6 | 74.25 | 15.63 | 74.39 | 15.66 | +0.15 | +27.27 | 0 | 0 |
| 2025/05/08 | 13.65 | -0.05 | -0.36 | 305 | 414.71 | 18 | 5.9 | 24.53 | 5.91 | 24.45 | 5.89 | -0.09 | -47.22 | 0 | 0 |
| 2025/05/07 | 13.7 | +0.1 | +0.74 | 1,304 | 1,794.67 | 812 | 62.25 | 1,116.05 | 62.19 | 1,117.51 | 62.27 | +1.46 | +17.98 | 0 | 0 |
| 2025/05/06 | 13.6 | +0.2 | +1.49 | 418 | 563.15 | 66 | 15.78 | 88.81 | 15.77 | 88.6 | 15.73 | -0.21 | -32.58 | 0 | 0 |
| 2025/05/05 | 13.4 | +0.25 | +1.9 | 836 | 1,118.13 | 178 | 21.29 | 238 | 21.29 | 238.65 | 21.34 | +0.65 | +36.52 | 0 | 0 |
| 2025/05/02 | 13.15 | +0.5 | +3.95 | 473 | 612 | 38 | 8.03 | 48.84 | 7.98 | 49.38 | 8.07 | +0.55 | +143.42 | 0 | 0 |
| 2025/04/30 | 12.65 | -0.05 | -0.39 | 100 | 126.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 12.7 | +0.2 | +1.6 | 201 | 253.85 | 14 | 6.97 | 17.68 | 6.96 | 17.71 | 6.98 | +0.03 | +21.43 | 0 | 0 |
| 2025/04/28 | 12.5 | +0 | +0 | 154 | 193.68 | 20 | 12.97 | 25.09 | 12.96 | 25.07 | 12.94 | -0.03 | -12.5 | 0 | 0 |
| 2025/04/25 | 12.5 | +0.05 | +0.4 | 142 | 177.2 | 11 | 7.76 | 13.74 | 7.76 | 13.77 | 7.77 | +0.02 | +18.18 | 0 | 0 |
| 2025/04/24 | 12.45 | +0.05 | +0.4 | 121 | 150.02 | 8 | 6.63 | 9.91 | 6.61 | 9.96 | 6.64 | +0.04 | +56.25 | 0 | 0 |
| 2025/04/23 | 12.4 | +0.25 | +2.06 | 150 | 185.57 | 27 | 18.04 | 33.45 | 18.03 | 33.47 | 18.04 | +0.01 | +5.56 | 0 | 0 |
| 2025/04/22 | 12.15 | -0.3 | -2.41 | 290 | 357.73 | 19 | 6.55 | 23.36 | 6.53 | 23.51 | 6.57 | +0.15 | +81.58 | 0 | 0 |
| 2025/04/21 | 12.45 | -0.45 | -3.49 | 361 | 455.57 | 25 | 6.92 | 31.44 | 6.9 | 31.72 | 6.96 | +0.28 | +112 | 0 | 0 |
| 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 |
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。
