2883
16
TWD+0.25 (1.59%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為6,161張，佔整體市場成交張數的22.89%。當日現股當沖之總損益為-2.81萬元、每張平均損益則為-5元。
開盤價
15.85
收盤價
16
當日範圍
15.85 - 16
成交張數
21,270
開盤價(昨)
15.95
收盤價(昨)
15.75
昨日範圍
15.7 - 16
成交張數(昨)
26,914
成交金額
3.39億
成交金額(昨)
4.25億
52週範圍
14.1 - 18.65
發行股數
168億
市值
2689億
現股當沖－歷史逐日資訊
開盤價
15.85
收盤價
16
成交張數
21,270
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(%) | ||||||
| 2025/08/21 | 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 |
| 2025/06/16 | 16.5 | +0.2 | +1.23 | 49,697 | 81,920.5 | 11,004 | 22.14 | 18,106.87 | 22.1 | 18,122.57 | 22.12 | +15.7 | +14.27 | 0 | 0 |
| 2025/06/13 | 16.3 | -0.2 | -1.21 | 56,116 | 91,816.67 | 10,952 | 19.52 | 17,936.56 | 19.54 | 17,949.69 | 19.55 | +13.13 | +11.99 | 0 | 0 |
| 2025/06/12 | 16.5 | +0.25 | +1.54 | 68,040 | 112,331.01 | 13,671 | 20.09 | 22,491.41 | 20.02 | 22,582.85 | 20.1 | +91.44 | +66.88 | 0 | 0 |
| 2025/06/11 | 16.25 | -0.85 | -4.97 | 181,687 | 293,493.94 | 66,540 | 36.62 | 107,317.13 | 36.57 | 107,459.1 | 36.61 | +141.97 | +21.34 | 11 | 0.01 |
| 2025/06/10 | 17.1 | -0.5 | -2.84 | 101,450 | 174,400.46 | 29,715 | 29.29 | 51,059.91 | 29.28 | 51,225.08 | 29.37 | +165.18 | +55.59 | 0 | 0 |
| 2025/06/09 | 17.6 | -0.05 | -0.28 | 54,269 | 96,033.15 | 17,069 | 31.45 | 30,257.72 | 31.51 | 30,267.44 | 31.52 | +9.71 | +5.69 | 0 | 0 |
| 2025/06/06 | 17.65 | +0.25 | +1.44 | 47,380 | 83,543.94 | 9,657 | 20.38 | 17,013.21 | 20.36 | 17,044.51 | 20.4 | +31.3 | +32.41 | 3 | 0.01 |
| 2025/06/05 | 17.4 | -0.25 | -1.42 | 39,369 | 68,825.18 | 8,039 | 20.42 | 14,054.08 | 20.42 | 14,099.35 | 20.49 | +45.27 | +56.32 | 1 | 0 |
| 2025/06/04 | 17.65 | +0.25 | +1.44 | 63,062 | 110,706.77 | 11,495 | 18.23 | 20,082.31 | 18.14 | 20,191.92 | 18.24 | +109.61 | +95.36 | 1 | 0 |
| 2025/06/03 | 17.4 | +0.35 | +2.05 | 102,755 | 177,492.39 | 27,738 | 26.99 | 47,771.03 | 26.91 | 47,951.56 | 27.02 | +180.53 | +65.08 | 3 | 0 |
| 2025/06/02 | 17.05 | -0.25 | -1.45 | 64,811 | 110,811.75 | 19,270 | 29.73 | 32,960.64 | 29.74 | 32,975.35 | 29.76 | +14.71 | +7.63 | 0 | 0 |
| 2025/05/29 | 17.3 | +0 | +0 | 73,210 | 127,154.47 | 17,609 | 24.05 | 30,629.04 | 24.09 | 30,581.35 | 24.05 | -47.69 | -27.08 | 8 | 0.01 |
| 2025/05/28 | 17.3 | -0.15 | -0.86 | 61,761 | 107,295.92 | 14,943 | 24.19 | 25,936.84 | 24.17 | 26,006.39 | 24.24 | +69.55 | +46.54 | 0 | 0 |
| 2025/05/27 | 17.45 | -0.35 | -1.97 | 62,826 | 109,761.69 | 19,667 | 31.3 | 34,338.56 | 31.28 | 34,403.08 | 31.34 | +64.52 | +32.81 | 1 | 0 |
| 2025/05/26 | 17.8 | +0.15 | +0.85 | 68,047 | 121,028.88 | 17,184 | 25.25 | 30,508.08 | 25.21 | 30,574.1 | 25.26 | +66.03 | +38.42 | 20 | 0.03 |
| 2025/05/23 | 17.65 | +0.25 | +1.44 | 68,067 | 120,123.93 | 14,356 | 21.09 | 25,302.99 | 21.06 | 25,326.51 | 21.08 | +23.51 | +16.38 | 5 | 0.01 |
| 2025/05/22 | 17.4 | +0.05 | +0.29 | 44,852 | 77,865.37 | 8,245 | 18.38 | 14,278.93 | 18.34 | 14,306.71 | 18.37 | +27.77 | +33.69 | 0 | 0 |
| 2025/05/21 | 17.35 | +0.1 | +0.58 | 39,733 | 68,552.17 | 15,383 | 38.72 | 26,484.38 | 38.63 | 26,523.53 | 38.69 | +39.16 | +25.46 | 0 | 0 |
| 2025/05/20 | 17.25 | +0.2 | +1.17 | 40,370 | 69,708.07 | 9,780 | 24.23 | 16,895.31 | 24.24 | 16,889.67 | 24.23 | -5.63 | -5.76 | 0 | 0 |
| 2025/05/19 | 17.05 | -0.1 | -0.58 | 64,128 | 109,550.48 | 27,816 | 43.38 | 47,474.22 | 43.34 | 47,526.93 | 43.38 | +52.71 | +18.95 | 0 | 0 |
| 2025/05/16 | 17.15 | +0.4 | +2.39 | 65,142 | 111,065.21 | 9,639 | 14.8 | 16,399.1 | 14.77 | 16,465.07 | 14.82 | +65.97 | +68.44 | 0 | 0 |
| 2025/05/15 | 16.75 | +0.15 | +0.9 | 66,774 | 112,162.48 | 18,896 | 28.3 | 31,684.54 | 28.25 | 31,759.92 | 28.32 | +75.38 | +39.89 | 0 | 0 |
| 2025/05/14 | 16.6 | +0.15 | +0.91 | 58,093 | 96,106.47 | 15,618 | 26.88 | 25,824.27 | 26.87 | 25,840.42 | 26.89 | +16.16 | +10.34 | 0 | 0 |
| 2025/05/13 | 16.45 | +0.25 | +1.54 | 45,164 | 74,137.27 | 9,310 | 20.61 | 15,263.56 | 20.59 | 15,285.93 | 20.62 | +22.38 | +24.03 | 0 | 0 |
| 2025/05/12 | 16.2 | +0 | +0 | 22,841 | 36,992.59 | 5,878 | 25.73 | 9,513.61 | 25.72 | 9,525.27 | 25.75 | +11.66 | +19.84 | 2 | 0.01 |
| 2025/05/09 | 16.2 | +0.1 | +0.62 | 32,758 | 52,772.98 | 8,308 | 25.36 | 13,368.91 | 25.33 | 13,361.58 | 25.32 | -7.33 | -8.83 | 1 | 0 |
| 2025/05/08 | 16.1 | +0.2 | +1.26 | 35,258 | 56,676.42 | 6,594 | 18.7 | 10,591.3 | 18.69 | 10,583.44 | 18.67 | -7.86 | -11.92 | 20 | 0.06 |
| 2025/05/07 | 15.9 | -0.2 | -1.24 | 36,683 | 58,670.25 | 8,399 | 22.9 | 13,449.47 | 22.92 | 13,452.26 | 22.93 | +2.79 | +3.32 | 0 | 0 |
| 2025/05/06 | 16.1 | +0.15 | +0.94 | 40,888 | 65,412.06 | 11,150 | 27.27 | 17,769.6 | 27.17 | 17,859.49 | 27.3 | +89.89 | +80.61 | 2 | 0 |
| 2025/05/05 | 15.95 | -0.5 | -3.04 | 113,374 | 179,564.53 | 41,247 | 36.38 | 65,222.22 | 36.32 | 65,492.78 | 36.47 | +270.56 | +65.59 | 5 | 0 |
| 2025/05/02 | 16.45 | -0.05 | -0.3 | 48,572 | 79,822.88 | 12,704 | 26.16 | 20,849.62 | 26.12 | 20,907.4 | 26.19 | +57.77 | +45.48 | 0 | 0 |
| 2025/04/30 | 16.5 | +0.3 | +1.85 | 54,444 | 89,448.79 | 14,329 | 26.32 | 23,496.53 | 26.27 | 23,549.5 | 26.33 | +52.98 | +36.97 | 0 | 0 |
| 2025/04/29 | 16.2 | +0.3 | +1.89 | 53,725 | 87,029.17 | 9,327 | 17.36 | 15,058.35 | 17.3 | 15,118.57 | 17.37 | +60.22 | +64.56 | 0 | 0 |
| 2025/04/28 | 15.9 | -0.15 | -0.93 | 45,783 | 73,114.57 | 6,601 | 14.42 | 10,536.74 | 14.41 | 10,571.99 | 14.46 | +35.25 | +53.4 | 1 | 0 |
| 2025/04/25 | 16.05 | +0.55 | +3.55 | 86,933 | 140,061.76 | 27,613 | 31.76 | 44,457.38 | 31.74 | 44,543.23 | 31.8 | +85.85 | +31.09 | 1 | 0 |
| 2025/04/24 | 15.5 | -0.2 | -1.27 | 22,343 | 34,865.24 | 5,679 | 25.42 | 8,876.92 | 25.46 | 8,890.62 | 25.5 | +13.71 | +24.13 | 0 | 0 |
| 2025/04/23 | 15.7 | +0.4 | +2.61 | 30,246 | 47,479.88 | 5,579 | 18.45 | 8,740.87 | 18.41 | 8,761.95 | 18.45 | +21.09 | +37.79 | 0 | 0 |
| 2025/04/22 | 15.3 | -0.35 | -2.24 | 33,508 | 51,404.34 | 9,358 | 27.93 | 14,352.25 | 27.92 | 14,373.26 | 27.96 | +21.02 | +22.46 | 1 | 0 |
| 2025/04/21 | 15.65 | +0.05 | +0.32 | 30,880 | 48,259.36 | 9,474 | 30.68 | 14,789.47 | 30.65 | 14,812.3 | 30.69 | +22.82 | +24.09 | 0 | 0 |
| 2025/04/18 | 15.6 | +0.05 | +0.32 | 18,401 | 28,788.92 | 3,681 | 20 | 5,748.51 | 19.97 | 5,770.84 | 20.05 | +22.33 | +60.66 | 0 | 0 |
| 2025/04/17 | 15.55 | -0.2 | -1.27 | 33,723 | 52,658.21 | 11,025 | 32.69 | 17,224.67 | 32.71 | 17,243.15 | 32.75 | +18.47 | +16.75 | 0 | 0 |
| 2025/04/16 | 15.75 | -0.45 | -2.78 | 58,579 | 92,238.94 | 14,786 | 25.24 | 23,248.74 | 25.2 | 23,315.68 | 25.28 | +66.94 | +45.27 | 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。
