2883
16.15
TWD+0.10 (0.62%)
2025.10.23收盤
凱基金－現股當沖
凱基金最新現股當沖狀況
整理凱基金最新(2025/10/23) 當沖狀況。整體成交張數為5,228張，佔整體市場成交張數的13.74%。當日現股當沖之總損益為+25.07萬元、每張平均損益則為+48元。
開盤價
16
收盤價
16.15
當日範圍
15.95 - 16.15
成交張數
38,045
開盤價(昨)
15.8
收盤價(昨)
16.05
昨日範圍
15.8 - 16.1
成交張數(昨)
59,165
成交金額
6.11億
成交金額(昨)
9.47億
52週範圍
9.83 - 18.65
發行股數
168億
市值
2714億
現股當沖－歷史逐日資訊
開盤價
16
收盤價
16.15
成交張數
38,045
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(%) | ||||||
| 2025/10/23 | 16.15 | +0.1 | +0.62 | 38,045 | 61,078.51 | 5,228 | 13.74 | 8,373.9 | 13.71 | 8,398.97 | 13.75 | +25.07 | +47.95 | 0 | 0 |
| 2025/10/22 | 16.05 | +0.3 | +1.9 | 59,165 | 94,722.67 | 5,800 | 9.8 | 9,269.55 | 9.79 | 9,267.45 | 9.78 | -2.1 | -3.62 | 0 | 0 |
| 2025/10/21 | 15.75 | +0.05 | +0.32 | 26,574 | 42,014.34 | 6,440 | 24.23 | 10,179.83 | 24.23 | 10,193.78 | 24.26 | +13.95 | +21.65 | 0 | 0 |
| 2025/10/20 | 15.7 | -0.05 | -0.32 | 31,554 | 49,767.45 | 6,456 | 20.46 | 10,176.98 | 20.45 | 10,190.85 | 20.48 | +13.88 | +21.49 | 0 | 0 |
| 2025/10/17 | 15.75 | -0.05 | -0.32 | 34,330 | 54,191.34 | 5,789 | 16.86 | 9,129.42 | 16.85 | 9,139.72 | 16.87 | +10.29 | +17.78 | 0 | 0 |
| 2025/10/16 | 15.8 | +0 | +0 | 69,159 | 109,922.33 | 16,608 | 24.01 | 26,365.42 | 23.99 | 26,417.59 | 24.03 | +52.17 | +31.41 | 5 | 0.01 |
| 2025/10/15 | 15.8 | +0.5 | +3.27 | 84,215 | 131,960.62 | 16,804 | 19.95 | 26,212.83 | 19.86 | 26,300.04 | 19.93 | +87.22 | +51.9 | 1 | 0 |
| 2025/10/14 | 15.3 | +0.2 | +1.32 | 103,916 | 160,298.64 | 19,615 | 18.88 | 30,122.28 | 18.79 | 30,213.44 | 18.85 | +91.17 | +46.48 | 0 | 0 |
| 2025/10/13 | 15.1 | -0.05 | -0.33 | 59,621 | 89,872.36 | 16,296 | 27.33 | 24,543.28 | 27.31 | 24,559.19 | 27.33 | +15.91 | +9.76 | 0 | 0 |
| 2025/10/09 | 15.15 | +0.15 | +1 | 36,270 | 54,899.48 | 5,957 | 16.42 | 9,003.54 | 16.4 | 9,019.4 | 16.43 | +15.86 | +26.62 | 0 | 0 |
| 2025/10/08 | 15 | +0.1 | +0.67 | 26,822 | 40,433.3 | 7,741 | 28.86 | 11,644.7 | 28.8 | 11,681.11 | 28.89 | +36.41 | +47.04 | 0 | 0 |
| 2025/10/07 | 14.9 | +0 | +0 | 41,235 | 61,659.28 | 9,230 | 22.38 | 13,762.2 | 22.32 | 13,834.24 | 22.44 | +72.04 | +78.05 | 0 | 0 |
| 2025/10/03 | 14.9 | -0.15 | -1 | 26,288 | 39,337.02 | 4,500 | 17.12 | 6,744.49 | 17.15 | 6,743.93 | 17.14 | -0.56 | -1.26 | 0 | 0 |
| 2025/10/02 | 15.05 | +0.15 | +1.01 | 30,892 | 46,579.49 | 8,014 | 25.94 | 12,073.18 | 25.92 | 12,093.02 | 25.96 | +19.84 | +24.76 | 0 | 0 |
| 2025/10/01 | 14.9 | -0.05 | -0.33 | 73,785 | 111,071.54 | 14,843 | 20.12 | 22,283.42 | 20.06 | 22,439.64 | 20.2 | +156.22 | +105.25 | 0 | 0 |
| 2025/09/30 | 14.95 | +0.15 | +1.01 | 43,379 | 64,772.99 | 5,339 | 12.31 | 7,962.49 | 12.29 | 7,972.97 | 12.31 | +10.47 | +19.62 | 0 | 0 |
| 2025/09/26 | 14.8 | -0.1 | -0.67 | 46,067 | 68,006.68 | 6,295 | 13.66 | 9,297.12 | 13.67 | 9,307.95 | 13.69 | +10.82 | +17.2 | 0 | 0 |
| 2025/09/25 | 14.9 | -0.1 | -0.67 | 53,569 | 80,014.02 | 5,948 | 11.1 | 8,895.5 | 11.12 | 8,900.81 | 11.12 | +5.32 | +8.94 | 0 | 0 |
| 2025/09/24 | 15 | +0 | +0 | 38,127 | 57,325.67 | 5,291 | 13.88 | 7,958.6 | 13.88 | 7,966.84 | 13.9 | +8.24 | +15.58 | 0 | 0 |
| 2025/09/23 | 15 | -0.1 | -0.66 | 47,234 | 71,156.33 | 4,037 | 8.55 | 6,082.44 | 8.55 | 6,089.81 | 8.56 | +7.38 | +18.28 | 0 | 0 |
| 2025/09/22 | 15.1 | -0.1 | -0.66 | 42,446 | 64,544.4 | 9,844 | 23.19 | 14,960.25 | 23.18 | 15,011.77 | 23.26 | +51.52 | +52.33 | 0 | 0 |
| 2025/09/19 | 15.2 | +0.05 | +0.33 | 84,526 | 127,996.28 | 16,997 | 20.11 | 25,685.31 | 20.07 | 25,732.19 | 20.1 | +46.88 | +27.58 | 6 | 0.01 |
| 2025/09/18 | 15.15 | +0.05 | +0.33 | 23,802 | 36,036.43 | 1,760 | 7.39 | 2,662.51 | 7.39 | 2,667.45 | 7.4 | +4.93 | +28.01 | 0 | 0 |
| 2025/09/17 | 15.1 | -0.05 | -0.33 | 32,926 | 49,761.13 | 3,023 | 9.18 | 4,566.05 | 9.18 | 4,573.78 | 9.19 | +7.74 | +25.6 | 0 | 0 |
| 2025/09/16 | 15.15 | -0.05 | -0.33 | 46,630 | 71,044.78 | 11,206 | 24.03 | 17,089.47 | 24.05 | 17,116.4 | 24.09 | +26.93 | +24.03 | 2 | 0 |
| 2025/09/15 | 15.2 | -0.1 | -0.65 | 36,780 | 56,450.64 | 9,903 | 26.93 | 15,195.77 | 26.92 | 15,246.45 | 27.01 | +50.68 | +51.18 | 2 | 0.01 |
| 2025/09/12 | 15.3 | +0.3 | +2 | 46,131 | 70,470.01 | 9,698 | 21.02 | 14,760.68 | 20.95 | 14,830.65 | 21.05 | +69.97 | +72.14 | 0 | 0 |
| 2025/09/11 | 15 | -0.25 | -1.64 | 58,835 | 89,020.65 | 7,405 | 12.59 | 11,182.44 | 12.56 | 11,236.67 | 12.62 | +54.23 | +73.23 | 0 | 0 |
| 2025/09/10 | 15.25 | +0.05 | +0.33 | 33,543 | 51,262.56 | 6,861 | 20.45 | 10,483.7 | 20.45 | 10,499.59 | 20.48 | +15.89 | +23.16 | 0 | 0 |
| 2025/09/09 | 15.2 | -0.05 | -0.33 | 41,459 | 63,303.97 | 9,170 | 22.12 | 14,027.36 | 22.16 | 14,064.73 | 22.22 | +37.37 | +40.75 | 0 | 0 |
| 2025/09/08 | 15.25 | +0 | +0 | 20,191 | 30,865.64 | 2,131 | 10.55 | 3,255.57 | 10.55 | 3,262.03 | 10.57 | +6.46 | +30.29 | 0 | 0 |
| 2025/09/05 | 15.25 | -0.05 | -0.33 | 32,346 | 49,426.78 | 5,778 | 17.86 | 8,827.44 | 17.86 | 8,849.68 | 17.9 | +22.24 | +38.49 | 0 | 0 |
| 2025/09/04 | 15.3 | +0 | +0 | 31,559 | 48,351.26 | 4,185 | 13.26 | 6,411.22 | 13.26 | 6,419.45 | 13.28 | +8.23 | +19.68 | 0 | 0 |
| 2025/09/03 | 15.3 | -0.25 | -1.61 | 30,235 | 46,440.82 | 2,293 | 7.58 | 3,517.28 | 7.57 | 3,524.8 | 7.59 | +7.53 | +32.82 | 0 | 0 |
| 2025/09/02 | 15.55 | +0.2 | +1.3 | 15,248 | 23,660.46 | 3,107 | 20.38 | 4,814.6 | 20.35 | 4,824.15 | 20.39 | +9.54 | +30.7 | 0 | 0 |
| 2025/09/01 | 15.35 | +0.1 | +0.66 | 20,242 | 31,059.61 | 3,030 | 14.97 | 4,645.11 | 14.96 | 4,649.81 | 14.97 | +4.7 | +15.51 | 24 | 0.12 |
| 2025/08/29 | 15.25 | -0.3 | -0.95 | 38,233 | 58,811.65 | 2,889 | 7.56 | 4,455.55 | 7.58 | 4,442.44 | 7.55 | -13.11 | -45.36 | 167 | 0.44 |
| 2025/08/28 | 15.55 | -0.15 | -0.96 | 30,985 | 48,424.35 | 3,033 | 9.79 | 4,748.56 | 9.81 | 4,741.28 | 9.79 | -7.28 | -23.99 | 0 | 0 |
| 2025/08/27 | 15.7 | -0.05 | -0.32 | 17,694 | 27,853.7 | 1,750 | 9.89 | 2,757.51 | 9.9 | 2,753.68 | 9.89 | -3.83 | -21.91 | 0 | 0 |
| 2025/08/26 | 15.75 | -0.25 | +60.22 | 34,107 | 53,852.81 | 2,390 | 7.01 | 3,791.99 | 7.04 | 3,778.76 | 7.02 | -13.23 | -55.38 | 0 | 0 |
| 2025/08/25 | 9.83 | +0.1 | -38.18 | 20,672 | 31,705.6 | 5,072 | 15.73 | 8,111.05 | 25.58 | 8,112.09 | 25.59 | +1.03 | +2.04 | 0 | 0 |
| 2025/08/22 | 15.9 | -0.1 | -0.62 | 13,444 | 21,432.85 | 2,625 | 19.53 | 4,188.22 | 19.54 | 4,186.57 | 19.53 | -1.65 | -6.29 | 0 | 0 |
| 2025/08/21 | 16 | +0.25 | +1.59 | 21,371 | 34,110.44 | 2,164 | 10.13 | 3,448.58 | 10.11 | 3,454.99 | 10.13 | +6.42 | +29.64 | 0 | 0 |
| 2025/08/20 | 15.75 | -0.15 | -0.94 | 26,914 | 42,525.39 | 6,161 | 22.89 | 9,738.69 | 22.9 | 9,735.88 | 22.89 | -2.81 | -4.57 | 3 | 0.01 |
| 2025/08/19 | 15.9 | -0.05 | -0.31 | 16,696 | 26,525.9 | 3,971 | 23.78 | 6,303.93 | 23.77 | 6,312.23 | 23.8 | +8.29 | +20.89 | 0 | 0 |
| 2025/08/18 | 15.95 | +0.05 | +0.31 | 21,165 | 33,564.49 | 6,098 | 28.81 | 9,655.92 | 28.77 | 9,666.7 | 28.8 | +10.78 | +17.68 | 0 | 0 |
| 2025/08/15 | 15.9 | +0.05 | +0.32 | 19,366 | 30,661.36 | 3,116 | 16.09 | 4,923.81 | 16.06 | 4,938.94 | 16.11 | +15.13 | +48.56 | 0 | 0 |
| 2025/08/14 | 15.85 | +0.1 | +0.63 | 30,664 | 48,632.48 | 5,743 | 18.73 | 9,097.11 | 18.71 | 9,109.19 | 18.73 | +12.08 | +21.03 | 0 | 0 |
| 2025/08/13 | 15.75 | +0.1 | +0.64 | 20,834 | 32,712.82 | 2,665 | 12.79 | 4,178.2 | 12.77 | 4,185.34 | 12.79 | +7.13 | +26.77 | 0 | 0 |
| 2025/08/12 | 15.65 | +0.1 | +0.64 | 21,264 | 33,224.09 | 3,327 | 15.65 | 5,185.14 | 15.61 | 5,199.29 | 15.65 | +14.15 | +42.55 | 0 | 0 |
| 2025/08/11 | 15.55 | -0.05 | -0.32 | 28,533 | 44,328.98 | 4,839 | 16.96 | 7,507.56 | 16.94 | 7,527.13 | 16.98 | +19.57 | +40.44 | 0 | 0 |
| 2025/08/08 | 15.6 | +0.1 | +0.65 | 25,917 | 40,399.88 | 4,939 | 19.06 | 7,696.1 | 19.05 | 7,700.53 | 19.06 | +4.43 | +8.97 | 0 | 0 |
| 2025/08/07 | 15.5 | +0 | +0 | 21,325 | 33,158.19 | 2,470 | 11.58 | 3,842.18 | 11.59 | 3,835.7 | 11.57 | -6.48 | -26.23 | 0 | 0 |
| 2025/08/06 | 15.5 | +0.1 | +0.65 | 25,163 | 38,909.09 | 4,075 | 16.19 | 6,288.3 | 16.16 | 6,305.49 | 16.21 | +17.2 | +42.2 | 0 | 0 |
| 2025/08/05 | 15.4 | +0.05 | +0.33 | 25,472 | 39,135.18 | 2,371 | 9.31 | 3,639.05 | 9.3 | 3,646.21 | 9.32 | +7.16 | +30.2 | 0 | 0 |
| 2025/08/04 | 15.35 | +0.05 | +0.33 | 21,849 | 33,585.03 | 2,685 | 12.29 | 4,114.49 | 12.25 | 4,127.64 | 12.29 | +13.14 | +48.96 | 0 | 0 |
| 2025/08/01 | 15.3 | +0.1 | +0.66 | 23,048 | 35,161.05 | 5,143 | 22.31 | 7,828.86 | 22.27 | 7,840.84 | 22.3 | +11.97 | +23.27 | 0 | 0 |
| 2025/07/31 | 15.2 | -0.15 | -0.98 | 17,540 | 26,702.38 | 4,712 | 26.86 | 7,171.07 | 26.86 | 7,180.1 | 26.89 | +9.03 | +19.15 | 0 | 0 |
| 2025/07/30 | 15.35 | +0.25 | +1.66 | 20,114 | 30,801.42 | 1,843 | 9.16 | 2,815.39 | 9.14 | 2,823.16 | 9.17 | +7.77 | +42.16 | 0 | 0 |
| 2025/07/29 | 15.1 | -0.1 | -0.66 | 29,406 | 44,508.66 | 5,833 | 19.84 | 8,817.18 | 19.81 | 8,841.38 | 19.86 | +24.2 | +41.48 | 0 | 0 |
| 2025/07/28 | 15.2 | -0.1 | -0.65 | 14,754 | 22,476.2 | 2,808 | 19.03 | 4,278.33 | 19.03 | 4,281.74 | 19.05 | +3.41 | +12.14 | 0 | 0 |
| 2025/07/25 | 15.3 | -0.05 | -0.33 | 14,793 | 22,620.95 | 2,970 | 20.08 | 4,539.11 | 20.07 | 4,541.89 | 20.08 | +2.77 | +9.34 | 0 | 0 |
| 2025/07/24 | 15.35 | -0.05 | -0.32 | 19,247 | 29,519.94 | 4,471 | 23.23 | 6,848.21 | 23.2 | 6,861.98 | 23.25 | +13.77 | +30.8 | 0 | 0 |
| 2025/07/23 | 15.4 | +0.2 | +1.32 | 19,559 | 30,036.79 | 2,232 | 11.41 | 3,422.51 | 11.39 | 3,429.2 | 11.42 | +6.68 | +29.95 | 1 | 0.01 |
| 2025/07/22 | 15.2 | -0.15 | -0.98 | 25,199 | 38,545.34 | 5,973 | 23.7 | 9,148.58 | 23.73 | 9,150.89 | 23.74 | +2.3 | +3.85 | 5 | 0.02 |
| 2025/07/21 | 15.35 | -0.1 | -0.65 | 18,063 | 27,810.69 | 4,084 | 22.61 | 6,281.29 | 22.59 | 6,291.73 | 22.62 | +10.44 | +25.55 | 0 | 0 |
| 2025/07/18 | 15.45 | +0 | +0 | 17,991 | 27,776.04 | 2,999 | 16.67 | 4,630.36 | 16.67 | 4,632.11 | 16.68 | +1.75 | +5.82 | 0 | 0 |
| 2025/07/17 | 15.45 | +0.05 | +0.32 | 31,884 | 49,167.15 | 3,292 | 10.33 | 5,070.05 | 10.31 | 5,076.9 | 10.33 | +6.85 | +20.81 | 0 | 0 |
| 2025/07/16 | 15.4 | +0.2 | +1.32 | 39,844 | 61,051.23 | 5,889 | 14.78 | 8,984.12 | 14.72 | 9,026.2 | 14.78 | +42.08 | +71.46 | 0 | 0 |
| 2025/07/15 | 15.2 | -0.15 | -0.98 | 32,476 | 49,283.58 | 7,958 | 24.5 | 12,075.91 | 24.5 | 12,094.54 | 24.54 | +18.63 | +23.41 | 0 | 0 |
| 2025/07/14 | 15.35 | +0.1 | +0.66 | 43,341 | 66,403.6 | 7,124 | 16.44 | 10,904.84 | 16.42 | 10,918.65 | 16.44 | +13.8 | +19.38 | 0 | 0 |
| 2025/07/11 | 15.25 | +0.2 | +1.33 | 65,535 | 99,851.48 | 9,512 | 14.51 | 14,449.46 | 14.47 | 14,486.17 | 14.51 | +36.71 | +38.59 | 0 | 0 |
| 2025/07/10 | 15.05 | +0.2 | +1.35 | 42,163 | 63,131.1 | 8,196 | 19.44 | 12,251.47 | 19.41 | 12,257.15 | 19.42 | +5.67 | +6.92 | 0 | 0 |
| 2025/07/09 | 14.85 | -0.05 | -0.34 | 36,181 | 53,760.87 | 6,464 | 17.87 | 9,604.9 | 17.87 | 9,611.91 | 17.88 | +7.01 | +10.84 | 5 | 0.01 |
| 2025/07/08 | 14.9 | -0.35 | -2.3 | 50,912 | 76,132.9 | 7,021 | 13.79 | 10,502.49 | 13.79 | 10,517.48 | 13.81 | +14.99 | +21.35 | 0 | 0 |
| 2025/07/07 | 15.25 | +0.35 | +2.35 | 68,515 | 103,814.01 | 17,129 | 25 | 25,892.01 | 24.94 | 25,967.59 | 25.01 | +75.58 | +44.13 | 0 | 0 |
| 2025/07/04 | 14.9 | -0.25 | -1.65 | 67,015 | 100,322 | 8,725 | 13.02 | 13,060.92 | 13.02 | 13,068.54 | 13.03 | +7.62 | +8.73 | 0 | 0 |
| 2025/07/03 | 15.15 | +0.2 | +1.34 | 41,087 | 61,986.73 | 7,263 | 17.68 | 10,931.08 | 17.63 | 10,960.55 | 17.68 | +29.48 | +40.58 | 6 | 0.01 |
| 2025/07/02 | 14.95 | -0.4 | -2.61 | 66,860 | 100,334.58 | 6,936 | 10.37 | 10,433.68 | 10.4 | 10,429.98 | 10.4 | -3.71 | -5.34 | 1 | 0 |
| 2025/07/01 | 15.35 | +0.4 | +2.68 | 65,597 | 99,621.37 | 7,929 | 12.09 | 12,005.67 | 12.05 | 12,092.05 | 12.14 | +86.38 | +108.94 | 10 | 0.02 |
| 2025/06/30 | 14.95 | -1.15 | -1.97 | 151,379 | 228,967.31 | 19,640 | 12.97 | 29,403.3 | 12.84 | 29,554.12 | 12.91 | +150.82 | +76.79 | 471 | 0.31 |
| 2025/06/27 | 16.1 | -0.3 | -1.83 | 144,368 | 233,804.07 | 16,444 | 11.39 | 26,633.12 | 11.39 | 26,685.17 | 11.41 | +52.04 | +31.65 | 0 | 0 |
| 2025/06/26 | 16.4 | +0.3 | +1.86 | 174,199 | 284,245.63 | 20,646 | 11.85 | 33,376.82 | 11.74 | 33,674.43 | 11.85 | +297.61 | +144.15 | 0 | 0 |
| 2025/06/25 | 16.1 | +0.2 | +1.26 | 166,062 | 266,133.98 | 3,234 | 1.95 | 3,180.56 | 1.2 | 3,183.56 | 1.2 | +2.99 | +9.26 | 0 | 0 |
| 2025/06/24 | 15.9 | +0 | +0 | 158,271 | 252,739.53 | 21,921 | 13.85 | 35,082.21 | 13.88 | 35,130.07 | 13.9 | +47.86 | +21.83 | 0 | 0 |
| 2025/06/23 | 15.9 | -0.15 | -0.93 | 167,482 | 265,549.45 | 22,899 | 13.67 | 36,217.31 | 13.64 | 36,300.38 | 13.67 | +83.08 | +36.28 | 21 | 0.01 |
| 2025/06/20 | 16.05 | -0.25 | -1.53 | 181,615 | 293,731.96 | 32,834 | 18.08 | 53,245.8 | 18.13 | 53,359.26 | 18.17 | +113.47 | +34.56 | 0 | 0 |
| 2025/06/19 | 16.3 | -0.25 | -1.51 | 37,582 | 61,544.67 | 5,382 | 14.32 | 8,815.52 | 14.32 | 8,834.67 | 14.35 | +19.14 | +35.57 | 0 | 0 |
| 2025/06/18 | 16.55 | +0.2 | +1.22 | 62,945 | 104,001.97 | 11,503 | 18.27 | 19,011.35 | 18.28 | 19,034.78 | 18.3 | +23.43 | +20.37 | 0 | 0 |
| 2025/06/17 | 16.35 | -0.15 | -0.91 | 55,781 | 91,834.06 | 14,758 | 26.46 | 24,320.62 | 26.48 | 24,351.2 | 26.52 | +30.59 | +20.72 | 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。
