首頁>台灣股市>凱基金>交易資訊 - 現股當沖

2883

17.2

TWD

-0.05 (-0.29%)

2024.11.21收盤

凱基金－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

凱基金最新現股當沖狀況

整理凱基金最新(2024/11/20) 當沖狀況。整體成交張數為6,089張，佔整體市場成交張數的21.39%。當日現股當沖之總損益為+12.4萬元、每張平均損益則為+20元。

開盤價

17.2

收盤價

17.2

當日範圍

17.15 - 17.3

成交張數

23,084

開盤價(昨)

17.1

收盤價(昨)

17.25

昨日範圍

17.1 - 17.3

成交張數(昨)

28,467

成交金額

3.98億

成交金額(昨)

4.90億

52週範圍

11.75 - 17.75

發行股數

168億

市值

2891億

現股當沖－歷史逐日資訊

開盤價

17.2

收盤價

17.2

成交張數

23,084

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(%)
11/20	17.25	+0.1	+0.58	28,467	48,994.88	6,089	21.39	10,466.72	21.36	10,479.11	21.39	+12.4	+20.36	0	0
11/19	17.15	+0	+0	35,447	60,472.89	10,886	30.71	18,562.25	30.7	18,597.83	30.75	+35.58	+32.68	0	0
11/18	17.15	+0.1	+0.59	28,613	48,886.65	7,839	27.4	13,377.35	27.36	13,401.39	27.41	+24.03	+30.65	0	0
11/15	17.05	+0.2	+1.19	33,347	57,185.88	11,297	33.88	19,361.12	33.86	19,392.19	33.91	+31.07	+27.5	0	0
11/14	16.85	-0.05	-0.3	39,491	66,517.54	9,106	23.06	15,339.33	23.06	15,359.19	23.09	+19.86	+21.82	1	0
11/13	16.9	-0.25	-1.46	53,457	90,814.24	7,535	14.1	12,829.28	14.13	12,817.9	14.11	-11.39	-15.12	0	0
11/12	17.15	-0.45	-2.56	60,636	104,670.32	8,761	14.45	15,117.87	14.44	15,168.72	14.49	+50.85	+58.04	3	0
11/11	17.6	+0.35	+2.03	76,227	133,980.26	14,986	19.66	26,242.37	19.59	26,370.96	19.68	+128.59	+85.8	5	0.01
11/08	17.25	+0	+0	34,029	59,064.88	8,291	24.36	14,371.84	24.33	14,403.22	24.39	+31.38	+37.84	0	0
11/07	17.25	+0.2	+1.17	35,250	60,979.38	9,241	26.22	15,937.9	26.14	16,007.76	26.25	+69.86	+75.6	0	0
11/06	17.05	-0.1	-0.58	25,458	43,495.89	4,728	18.57	8,081	18.58	8,080.8	18.58	-0.2	-0.43	0	0
11/05	17.15	+0.2	+1.18	29,055	49,658.63	7,043	24.24	12,025.36	24.22	12,040.11	24.25	+14.76	+20.95	0	0
11/04	16.95	+0.25	+1.5	35,171	59,648.43	5,133	14.59	8,664.5	14.53	8,714.62	14.61	+50.12	+97.65	1	0
11/01	16.7	-0.05	-0.3	42,780	71,052.82	11,313	26.44	18,772.74	26.42	18,824.72	26.49	+51.98	+45.95	0	0
10/30	16.75	+0.1	+0.6	25,574	42,714.97	3,547	13.87	5,920.32	13.86	5,933.19	13.89	+12.87	+36.27	0	0
10/29	16.65	-0.25	-1.48	47,394	78,877.2	12,104	25.54	20,133.52	25.53	20,195.31	25.6	+61.78	+51.05	1	0
10/28	16.9	-0.1	-0.59	34,304	57,883.1	6,463	18.84	10,909.64	18.85	10,931.58	18.89	+21.94	+33.95	0	0
10/25	17	+0.05	+0.29	22,163	37,632.16	4,256	19.2	7,227.5	19.21	7,235	19.23	+7.5	+17.62	0	0
10/24	16.95	-0.1	-0.59	26,966	45,805.13	6,661	24.7	11,313.31	24.7	11,316.69	24.71	+3.38	+5.07	0	0
10/23	17.05	-0.1	-0.58	27,541	47,045.49	6,014	21.84	10,272.5	21.84	10,293.5	21.88	+21	+34.92	0	0
10/22	17.15	+0	+0	53,569	91,715.82	9,328	17.41	15,921.86	17.36	15,976.02	17.42	+54.16	+58.06	0	0
10/21	17.15	-0.6	-3.38	89,481	154,862.11	9,800	10.95	16,948.79	10.94	16,999.99	10.98	+51.2	+52.25	11	0.01
10/18	17.75	+0.15	+0.85	64,361	114,125.49	14,462	22.47	25,643.42	22.47	25,656.77	22.48	+13.35	+9.23	1	0
10/17	17.6	+0.45	+2.62	74,761	131,231.85	14,748	19.73	25,812.03	19.67	25,900.06	19.74	+88.03	+59.69	27	0.04
10/16	17.15	-0.2	-1.15	68,542	117,600.72	15,847	23.12	27,152.7	23.09	27,228.1	23.15	+75.4	+47.58	0	0
10/15	17.35	+0.6	+3.58	111,277	190,758.78	13,335	11.98	22,696.78	11.9	22,852.9	11.98	+156.12	+117.07	5	0
10/14	16.75	-0.05	-0.3	34,193	57,490.47	7,927	23.18	13,327.86	23.18	13,342.45	23.21	+14.59	+18.41	0	0
10/11	16.8	+0.4	+2.44	99,989	168,226.07	14,868	14.87	24,946.47	14.83	25,003.46	14.86	+56.99	+38.33	15	0.02
10/09	16.4	-0.1	-0.61	28,334	46,592.11	6,059	21.38	9,973.05	21.41	9,973.81	21.41	+0.76	+1.25	1	0
10/08	16.5	-0.25	-1.49	52,214	86,082.74	10,648	20.39	17,555.18	20.39	17,614.76	20.46	+59.58	+55.95	5	0.01
10/07	16.75	+0.25	+1.52	66,564	111,738.49	15,110	22.7	25,286.4	22.63	25,370.79	22.71	+84.4	+55.86	3	0
10/04	16.5	+0.05	+0.3	41,665	68,507.5	10,117	24.28	16,602.53	24.23	16,649.89	24.3	+47.35	+46.81	4	0.01
10/01	16.45	-0.05	-0.3	26,109	42,811.77	4,610	17.66	7,552.69	17.64	7,575.35	17.69	+22.66	+49.15	1	0
09/30	16.5	+0.1	+0.61	41,706	68,788.16	7,909	18.96	13,030.95	18.94	13,043.57	18.96	+12.61	+15.94	1	0
09/27	16.4	-0.15	-0.91	48,393	79,577.41	13,894	28.71	22,837.12	28.7	22,881.85	28.75	+44.73	+32.2	0	0
09/26	16.55	+0.1	+0.61	47,637	78,740.39	9,430	19.8	15,585.66	19.79	15,598.03	19.81	+12.37	+13.12	0	0
09/25	16.45	-0.05	-0.3	64,727	106,269.24	12,416	19.18	20,392.86	19.19	20,441.69	19.24	+48.84	+39.33	2	0
09/24	16.5	-0.05	-0.3	27,763	45,791.15	8,163	29.4	13,464.25	29.4	13,474.88	29.43	+10.63	+13.02	1	0
09/23	16.55	+0.1	+0.61	28,347	46,933.31	7,132	25.16	11,812.51	25.17	11,814.81	25.17	+2.29	+3.21	0	0
09/20	16.45	-0.15	-0.9	64,633	106,807.22	13,946	21.58	23,053.44	21.58	23,098.59	21.63	+45.16	+32.38	1	0
09/19	16.6	+0.45	+2.79	117,589	193,915.94	19,034	16.19	31,162.69	16.07	31,384.67	16.18	+221.97	+116.62	2	0
09/18	16.15	+0.15	+0.94	48,957	78,969.25	6,816	13.92	10,966.98	13.89	10,996.03	13.92	+29.06	+42.63	5	0.01
09/16	16	+0.15	+0.95	20,124	32,101.6	4,110	20.42	6,549.15	20.4	6,560.18	20.44	+11.03	+26.84	0	0
09/13	15.85	-0.15	-0.94	29,730	47,422.55	6,421	21.6	10,244.02	21.6	10,260.6	21.64	+16.59	+25.83	0	0
09/12	16	+0.25	+1.59	51,754	82,641.62	12,767	24.67	20,349.36	24.62	20,367.4	24.65	+18.04	+14.13	0	0
09/11	15.75	-0.2	-1.25	58,539	92,293.66	14,862	25.39	23,437.56	25.39	23,470.47	25.43	+32.91	+22.14	0	0
09/10	15.95	-0.1	-0.62	32,908	52,764.61	8,336	25.33	13,368.57	25.34	13,373.8	25.35	+5.23	+6.27	0	0
09/09	16.05	-0.15	-0.93	51,781	82,152.89	21,120	40.79	33,477.82	40.75	33,577.33	40.87	+99.51	+47.12	2	0
09/06	16.2	+0	+0	39,550	63,694.32	13,893	35.13	22,338.62	35.07	22,389.64	35.15	+51.02	+36.72	4	0.01
09/05	16.2	+0.4	+2.53	104,065	168,828.44	30,327	29.14	49,056.47	29.06	49,236.61	29.16	+180.13	+59.4	1	0
09/04	15.8	-0.35	-2.17	94,471	148,049.82	39,199	41.49	61,364.9	41.45	61,383.29	41.46	+18.38	+4.69	1	0
09/03	16.15	-0.1	-0.62	37,644	60,921.2	11,712	31.11	18,964.92	31.13	18,977.64	31.15	+12.72	+10.86	1	0
09/02	16.25	+0.15	+0.93	41,619	67,572.04	10,661	25.62	17,292.9	25.59	17,306.95	25.61	+14.05	+13.18	0	0
08/30	16.1	+0.1	+0.63	42,288	67,887.1	10,974	25.95	17,593.63	25.92	17,630.56	25.97	+36.94	+33.66	0	0
08/29	16	+0	+0	26,835	42,804.42	8,083	30.12	12,887.51	30.11	12,912.21	30.17	+24.7	+30.55	0	0
08/28	16	+0	+0	18,615	29,792.78	4,622	24.83	7,393.05	24.81	7,398.1	24.83	+5.05	+10.93	0	0
08/27	16	-0.2	-1.23	35,444	56,682.89	7,798	22	12,471.19	22	12,484.82	22.03	+13.62	+17.47	1	0
08/26	16.2	+0.2	+1.25	55,351	89,932.58	11,727	21.19	19,014.96	21.14	19,044.17	21.18	+29.22	+24.92	2	0
08/23	16	+0	+0	25,747	41,119.95	7,095	27.56	11,311.82	27.51	11,321.18	27.53	+9.36	+13.19	3	0.01
08/22	16	-0.05	-0.31	27,165	43,283.89	6,728	24.77	10,719.6	24.77	10,740.17	24.81	+20.57	+30.57	0	0
08/21	16.05	+0	+0	27,655	44,274.3	6,823	24.67	10,927.75	24.68	10,935.38	24.7	+7.63	+11.18	10	0.04
08/20	16.05	-0.1	-0.62	40,514	64,869.13	9,076	22.4	14,526.22	22.39	14,570.8	22.46	+44.58	+49.12	2	0
08/19	16.15	-0.25	-1.52	31,878	51,854.21	5,298	16.62	8,627.71	16.64	8,628.68	16.64	+0.97	+1.84	0	0
08/16	16.4	+0.45	+2.82	86,455	140,478.68	10,355	11.98	16,770.59	11.94	16,823.81	11.98	+53.22	+51.4	0	0
08/15	15.95	-0.15	-0.93	31,913	51,179.07	6,945	21.76	11,125	21.74	11,147.19	21.78	+22.19	+31.95	0	0
08/14	16.1	+0.3	+1.9	67,759	108,771.73	19,477	28.74	31,189.28	28.67	31,251.72	28.73	+62.44	+32.06	0	0
08/13	15.8	+0.1	+0.64	37,486	59,212.95	12,867	34.32	20,310.74	34.3	20,330.12	34.33	+19.38	+15.06	0	0
08/12	15.7	+0.25	+1.62	59,601	94,296.63	16,686	28	26,427.26	28.03	26,500.03	28.1	+72.76	+43.61	1	0
08/09	15.45	+0.45	+3	74,707	116,172.86	27,315	36.56	42,342.67	36.45	42,481.19	36.57	+138.52	+50.71	1	0
08/08	15	-0.1	-0.66	41,648	62,446.73	16,784	40.3	25,089.42	40.18	25,160.13	40.29	+70.7	+42.13	1	0
08/07	15.1	+0.45	+3.07	45,027	67,289.79	13,290	29.52	19,774.35	29.39	19,900.76	29.57	+126.42	+95.12	9	0.02
08/06	14.65	+0.15	+1.03	78,071	114,206.59	33,715	43.18	49,211.99	43.09	49,432.65	43.28	+220.66	+65.45	34	0.04
08/05	14.5	-1.4	-8.81	138,353	204,777.02	41,703	30.14	61,743.37	30.15	62,071.22	30.31	+327.86	+78.62	18	0.01
08/02	15.9	-0.2	-1.24	56,134	88,836.29	16,341	29.11	25,830.1	29.08	25,880.5	29.13	+50.41	+30.85	1	0
08/01	16.1	+0	+0	37,124	59,699.55	10,095	27.19	16,233.18	27.19	16,244.89	27.21	+11.71	+11.59	0	0
07/31	16.1	+0.1	+0.63	45,603	73,257.51	12,128	26.6	19,473.01	26.58	19,477.28	26.59	+4.28	+3.52	0	0
07/30	16	+0.15	+0.95	53,482	84,635.52	18,565	34.71	29,328.63	34.65	29,402.46	34.74	+73.83	+39.77	0	0
07/29	15.85	+0.05	+0.32	63,055	100,676.48	17,587	27.89	28,103.85	27.92	28,111.89	27.92	+8.04	+4.57	6	0.01
07/26	15.8	+0	+0	63,868	99,987.14	19,101	29.91	29,794.93	29.8	29,937.06	29.94	+142.13	+74.41	0	0
07/23	15.8	+0.35	+2.27	44,924	70,761.12	18,109	40.31	28,521.63	40.31	28,521.42	40.31	-0.21	-0.12	2	0
07/22	15.45	-0.45	-2.83	83,545	129,409.52	20,672	24.74	32,010.33	24.74	32,067.26	24.78	+56.94	+27.54	0	0
07/19	15.9	-0.4	-2.45	86,739	138,396.81	22,288	25.7	35,558.83	25.69	35,749.59	25.83	+190.76	+85.59	20	0.02
07/18	16.3	-0.1	-0.61	52,480	85,586.82	14,536	27.7	23,689.65	27.68	23,738.31	27.74	+48.67	+33.48	0	0
07/17	16.4	+0	+0	57,107	94,066.03	17,166	30.06	28,303.72	30.09	28,284.75	30.07	-18.98	-11.05	1	0
07/16	16.4	+0.05	+0.31	42,539	69,646.95	11,855	27.87	19,427.2	27.89	19,442.99	27.92	+15.79	+13.32	1	0
07/15	16.35	-0.35	-2.1	61,256	100,612.27	12,758	20.83	20,951.9	20.82	20,997.08	20.87	+45.18	+35.41	0	0
07/12	16.7	-0.1	-0.6	72,528	121,170.96	21,862	30.14	36,526	30.14	36,596.57	30.2	+70.57	+32.28	30	0.04
07/11	16.8	+0.15	+0.9	110,054	185,911.08	35,336	32.11	59,563.21	32.04	59,623.52	32.07	+60.31	+17.07	22	0.02
07/10	16.65	+0.45	+2.78	111,290	184,520.65	34,994	31.44	57,875.75	31.37	58,011.57	31.44	+135.82	+38.81	25	0.02
07/09	16.2	+0.1	+0.62	63,459	102,554.89	19,153	30.18	30,929.76	30.16	31,000.49	30.23	+70.74	+36.93	1	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。

line

ifa.ai

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