2883
18.05
TWD-0.10 (-0.55%)
2026.01.30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(2026/01/29) 當沖狀況。整體成交張數為9,585張，佔整體市場成交張數的24.49%。當日現股當沖之總損益為+46.83萬元、每張平均損益則為+49元。
開盤價
18.2
收盤價
18.05
當日範圍
17.85 - 18.3
成交張數
48,099
開盤價(昨)
18.05
收盤價(昨)
18.15
昨日範圍
17.85 - 18.2
成交張數(昨)
39,136
成交金額
8.68億
成交金額(昨)
7.08億
52週範圍
14.1 - 18.65
發行股數
170億
市值
3064億
現股當沖－歷史逐日資訊
開盤價
18.2
收盤價
18.05
成交張數
48,099
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(%) | ||||||
| 2026/01/29 | 18.15 | +0.1 | +0.55 | 39,136 | 70,785.83 | 9,585 | 24.49 | 17,260.31 | 24.38 | 17,307.14 | 24.45 | +46.83 | +48.85 | 6 | 0.02 |
| 2026/01/28 | 18.05 | -0.1 | -0.55 | 39,845 | 71,618.54 | 10,596 | 26.59 | 19,015.15 | 26.55 | 19,089.47 | 26.65 | +74.33 | +70.15 | 0 | 0 |
| 2026/01/27 | 18.15 | -0.15 | -0.82 | 34,287 | 62,533.65 | 6,424 | 18.74 | 11,724.45 | 18.75 | 11,733 | 18.76 | +8.55 | +13.31 | 0 | 0 |
| 2026/01/26 | 18.3 | +0.45 | +2.52 | 75,763 | 137,206.87 | 7,461 | 9.85 | 13,398.6 | 9.77 | 13,523.11 | 9.86 | +124.51 | +166.88 | 0 | 0 |
| 2026/01/23 | 17.85 | +0.1 | +0.56 | 28,561 | 50,677.17 | 7,973 | 27.92 | 14,124.82 | 27.87 | 14,157.18 | 27.94 | +32.37 | +40.59 | 0 | 0 |
| 2026/01/22 | 17.75 | -0.05 | -0.28 | 29,161 | 52,022.46 | 6,888 | 23.62 | 12,307.58 | 23.66 | 12,314.67 | 23.67 | +7.08 | +10.29 | 0 | 0 |
| 2026/01/21 | 17.8 | -0.3 | -1.66 | 41,342 | 73,880.97 | 11,666 | 28.22 | 20,849.15 | 28.22 | 20,878.83 | 28.26 | +29.68 | +25.44 | 0 | 0 |
| 2026/01/20 | 18.1 | +0 | +0 | 31,495 | 57,047.44 | 6,141 | 19.5 | 11,107.76 | 19.47 | 11,118.72 | 19.49 | +10.95 | +17.83 | 0 | 0 |
| 2026/01/19 | 18.1 | +0.35 | +1.97 | 79,294 | 142,440.46 | 10,358 | 13.06 | 18,497.94 | 12.99 | 18,600.58 | 13.06 | +102.64 | +99.09 | 0 | 0 |
| 2026/01/16 | 17.75 | +0.2 | +1.14 | 33,157 | 58,654.08 | 4,913 | 14.82 | 8,675.34 | 14.79 | 8,700.09 | 14.83 | +24.75 | +50.39 | 0 | 0 |
| 2026/01/15 | 17.55 | +0.05 | +0.29 | 36,584 | 64,595.35 | 7,064 | 19.31 | 12,463.75 | 19.3 | 12,471.78 | 19.31 | +8.03 | +11.36 | 0 | 0 |
| 2026/01/14 | 17.5 | -0.15 | -0.85 | 38,249 | 66,980.78 | 7,380 | 19.29 | 12,923.8 | 19.29 | 12,937.5 | 19.32 | +13.71 | +18.58 | 0 | 0 |
| 2026/01/13 | 17.65 | +0 | +0 | 40,524 | 71,372.54 | 9,748 | 24.06 | 17,138.51 | 24.01 | 17,164 | 24.05 | +25.49 | +26.15 | 0 | 0 |
| 2026/01/12 | 17.65 | +0.2 | +1.15 | 36,274 | 63,870.39 | 4,988 | 13.75 | 8,754.94 | 13.71 | 8,791.23 | 13.76 | +36.28 | +72.73 | 0 | 0 |
| 2026/01/09 | 17.45 | -0.15 | -0.85 | 25,916 | 45,206.69 | 3,390 | 13.08 | 5,916.58 | 13.09 | 5,924.95 | 13.11 | +8.37 | +24.69 | 0 | 0 |
| 2026/01/08 | 17.6 | +0.15 | +0.86 | 30,429 | 53,377.01 | 4,801 | 15.78 | 8,409.75 | 15.76 | 8,424.22 | 15.78 | +14.46 | +30.12 | 0 | 0 |
| 2026/01/07 | 17.45 | -0.05 | -0.29 | 32,678 | 56,904.97 | 7,653 | 23.42 | 13,324.95 | 23.42 | 13,339.96 | 23.44 | +15.01 | +19.61 | 0 | 0 |
| 2026/01/06 | 17.5 | +0.05 | +0.29 | 24,414 | 42,576.14 | 4,133 | 16.93 | 7,215.19 | 16.95 | 7,225.51 | 16.97 | +10.31 | +24.96 | 1 | 0 |
| 2026/01/05 | 17.45 | +0.25 | +1.45 | 35,019 | 60,891.42 | 6,986 | 19.95 | 12,102.12 | 19.87 | 12,154.17 | 19.96 | +52.05 | +74.5 | 0 | 0 |
| 2026/01/02 | 17.2 | -0.05 | -0.29 | 23,670 | 40,799.71 | 6,174 | 26.08 | 10,653.65 | 26.11 | 10,648.96 | 26.1 | -4.68 | -7.59 | 0 | 0 |
| 2025/12/31 | 17.25 | -0.25 | -1.43 | 26,601 | 46,160.92 | 5,914 | 22.23 | 10,273.5 | 22.26 | 10,288.36 | 22.29 | +14.87 | +25.14 | 0 | 0 |
| 2025/12/30 | 17.5 | -0.1 | -0.57 | 29,831 | 52,259.98 | 11,189 | 37.51 | 19,594.23 | 37.49 | 19,613.49 | 37.53 | +19.25 | +17.21 | 0 | 0 |
| 2025/12/29 | 17.6 | +0.25 | +1.44 | 37,743 | 66,247.59 | 7,418 | 19.65 | 12,979.73 | 19.59 | 13,041.19 | 19.69 | +61.47 | +82.86 | 0 | 0 |
| 2025/12/26 | 17.35 | -0.2 | -1.14 | 32,543 | 56,614.56 | 7,762 | 23.85 | 13,499.5 | 23.84 | 13,509.92 | 23.86 | +10.42 | +13.42 | 0 | 0 |
| 2025/12/19 | 17.55 | +0.2 | +1.15 | 48,471 | 84,954.48 | 10,762 | 22.2 | 18,822.69 | 22.16 | 18,855.4 | 22.19 | +32.71 | +30.39 | 0 | 0 |
| 2025/12/18 | 17.35 | -0.1 | -0.57 | 44,605 | 77,567.57 | 16,031 | 35.94 | 27,851.61 | 35.91 | 27,934.46 | 36.01 | +82.84 | +51.68 | 0 | 0 |
| 2025/12/17 | 17.45 | +0.35 | +2.05 | 74,376 | 129,901.5 | 20,006 | 26.9 | 34,869.86 | 26.84 | 34,965.95 | 26.92 | +96.09 | +48.03 | 1 | 0 |
| 2025/12/16 | 17.1 | -0.05 | -0.29 | 45,217 | 77,418.5 | 10,639 | 23.53 | 18,193.25 | 23.5 | 18,228.87 | 23.55 | +35.62 | +33.48 | 1 | 0 |
| 2025/12/15 | 17.15 | +0.1 | +0.59 | 40,444 | 69,132.78 | 8,263 | 20.43 | 14,097.86 | 20.39 | 14,115.88 | 20.42 | +18.01 | +21.8 | 5 | 0.01 |
| 2025/11/26 | 15.85 | +0.3 | +1.93 | 29,141 | 46,202.77 | 8,575 | 29.3 | 13,518.52 | 29.26 | 13,537.91 | 29.3 | +19.38 | +22.6 | 0 | 0 |
| 2025/11/25 | 15.55 | +0.05 | +0.32 | 30,946 | 48,189.04 | 6,903 | 22.31 | 10,733.61 | 22.27 | 10,738.91 | 22.28 | +5.3 | +7.68 | 0 | 0 |
| 2025/11/24 | 15.5 | +0.3 | +1.97 | 60,903 | 94,139.19 | 8,700 | 14.29 | 13,357.41 | 14.19 | 13,426.91 | 14.26 | +69.5 | +79.89 | 1 | 0 |
| 2025/11/21 | 15.2 | -0.35 | -2.25 | 45,210 | 69,083.23 | 7,927 | 17.53 | 12,122.31 | 17.55 | 12,151.76 | 17.59 | +29.45 | +37.16 | 0 | 0 |
| 2025/11/20 | 15.55 | +0.25 | +1.63 | 18,599 | 28,840.7 | 6,566 | 35.3 | 10,175.05 | 35.28 | 10,180.25 | 35.3 | +5.21 | +7.93 | 0 | 0 |
| 2025/11/19 | 15.3 | -0.2 | -1.29 | 41,728 | 64,184.41 | 6,755 | 16.19 | 10,434.26 | 16.26 | 10,425.53 | 16.24 | -8.73 | -12.92 | 0 | 0 |
| 2025/11/18 | 15.5 | -0.3 | -1.9 | 42,211 | 65,956.86 | 9,242 | 21.89 | 14,449.89 | 21.91 | 14,472.12 | 21.94 | +22.24 | +24.06 | 0 | 0 |
| 2025/11/17 | 15.8 | -0.2 | -1.25 | 47,025 | 74,471.18 | 11,464 | 24.38 | 18,148.33 | 24.37 | 18,179.12 | 24.41 | +30.78 | +26.85 | 0 | 0 |
| 2025/11/14 | 16 | -0.15 | -0.93 | 32,462 | 52,144.44 | 10,259 | 31.6 | 16,438.01 | 31.52 | 16,487.31 | 31.62 | +49.3 | +48.06 | 0 | 0 |
| 2025/11/13 | 16.15 | +0.1 | +0.62 | 35,057 | 56,684.12 | 4,598 | 13.12 | 7,426.92 | 13.1 | 7,432.1 | 13.11 | +5.18 | +11.27 | 0 | 0 |
| 2025/11/12 | 16.05 | +0 | +0 | 29,216 | 47,069.03 | 4,791 | 16.4 | 7,714.23 | 16.39 | 7,731.45 | 16.43 | +17.22 | +35.94 | 1 | 0 |
| 2025/11/11 | 16.05 | +0 | +0 | 33,184 | 53,375.96 | 3,971 | 11.97 | 6,382.9 | 11.96 | 6,386.82 | 11.97 | +3.93 | +9.9 | 0 | 0 |
| 2025/11/10 | 16.05 | +0.3 | +1.9 | 28,952 | 46,453.1 | 6,962 | 24.05 | 11,161.35 | 24.03 | 11,175.67 | 24.06 | +14.32 | +20.57 | 2 | 0.01 |
| 2025/11/07 | 15.75 | -0.15 | -0.94 | 15,244 | 24,175.05 | 3,943 | 25.87 | 6,254.73 | 25.87 | 6,263.88 | 25.91 | +9.14 | +23.19 | 0 | 0 |
| 2025/11/06 | 15.9 | +0.15 | +0.95 | 22,178 | 35,215.75 | 5,369 | 24.21 | 8,506.51 | 24.16 | 8,527.06 | 24.21 | +20.54 | +38.26 | 0 | 0 |
| 2025/11/05 | 15.75 | -0.2 | -1.25 | 35,569 | 55,919.63 | 7,667 | 21.56 | 12,053.45 | 21.55 | 12,072.02 | 21.59 | +18.57 | +24.21 | 0 | 0 |
| 2025/11/04 | 15.95 | -0.1 | -0.62 | 22,009 | 35,217.29 | 4,821 | 21.9 | 7,715.56 | 21.91 | 7,723.1 | 21.93 | +7.54 | +15.64 | 0 | 0 |
| 2025/11/03 | 16.05 | +0.15 | +0.94 | 24,646 | 39,530.78 | 3,953 | 16.04 | 6,329.21 | 16.01 | 6,345.17 | 16.05 | +15.96 | +40.37 | 0 | 0 |
| 2025/10/31 | 15.9 | -0.05 | -0.31 | 31,671 | 50,511.1 | 7,327 | 23.13 | 11,670.86 | 23.11 | 11,698.34 | 23.16 | +27.48 | +37.51 | 10 | 0.03 |
| 2025/10/30 | 15.95 | -0.05 | -0.31 | 38,602 | 61,518.29 | 10,455 | 27.08 | 16,650.51 | 27.07 | 16,670.03 | 27.1 | +19.52 | +18.68 | 0 | 0 |
| 2025/10/29 | 16 | -0.05 | -0.31 | 26,061 | 41,735.69 | 3,795 | 14.56 | 6,074.85 | 14.56 | 6,076.65 | 14.56 | +1.8 | +4.74 | 0 | 0 |
| 2025/10/28 | 16.05 | -0.05 | -0.31 | 29,482 | 47,216.58 | 5,787 | 19.63 | 9,260 | 19.61 | 9,278.81 | 19.65 | +18.81 | +32.5 | 0 | 0 |
| 2025/10/27 | 16.1 | -0.05 | -0.31 | 43,347 | 69,940.64 | 10,498 | 24.22 | 16,913.16 | 24.18 | 16,948.31 | 24.23 | +35.15 | +33.48 | 2 | 0 |
| 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 |
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。
