2883
17.15
TWD+0.40 (2.39%)
2025.05.16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(2025/05/16) 當沖狀況。整體成交張數為9,639張，佔整體市場成交張數的14.8%。當日現股當沖之總損益為+65.97萬元、每張平均損益則為+68元。
開盤價
16.75
收盤價
17.15
當日範圍
16.75 - 17.2
成交張數
65,142
開盤價(昨)
16.65
收盤價(昨)
16.75
昨日範圍
16.65 - 16.9
成交張數(昨)
66,774
成交金額
11.11億
成交金額(昨)
11.22億
52週範圍
13.85 - 18.65
發行股數
168億
市值
2883億
現股當沖－歷史逐日資訊
開盤價
16.75
收盤價
17.15
成交張數
65,142
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(%) | ||||||
| 2025/05/16 | 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 |
| 2025/04/15 | 16.2 | +0.5 | +3.18 | 42,805 | 68,686.37 | 8,077 | 18.87 | 12,892.44 | 18.77 | 12,971.32 | 18.88 | +78.88 | +97.66 | 0 | 0 |
| 2025/04/14 | 15.7 | +0.5 | +3.29 | 83,016 | 129,400.67 | 24,181 | 29.13 | 37,555.75 | 29.02 | 37,802.75 | 29.21 | +247 | +102.15 | 76 | 0.09 |
| 2025/04/11 | 15.2 | -0.3 | -1.94 | 81,738 | 122,744.97 | 22,513 | 27.54 | 33,649.53 | 27.41 | 33,933.08 | 27.65 | +283.55 | +125.95 | 33 | 0.04 |
| 2025/04/10 | 15.5 | +1.4 | +9.93 | 34,671 | 53,739.87 | 75 | 0.22 | 116.25 | 0.22 | 116.25 | 0.22 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 14.1 | -1 | -6.62 | 140,591 | 204,219.87 | 27,540 | 19.59 | 40,152.32 | 19.66 | 39,832.64 | 19.5 | -319.67 | -116.07 | 0 | 0 |
| 2025/04/08 | 15.1 | -1.05 | -6.5 | 277,193 | 418,997.51 | 69,553 | 25.09 | 105,562.18 | 25.19 | 106,114.32 | 25.33 | +552.13 | +79.38 | 0 | 0 |
| 2025/04/07 | 16.15 | -1.75 | -9.78 | 31,639 | 51,097.17 | 11 | 0.03 | 17.77 | 0.03 | 17.77 | 0.03 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.9 | +0.45 | +2.58 | 45,869 | 81,438.94 | 9,087 | 19.81 | 16,049.19 | 19.71 | 16,169.05 | 19.85 | +119.86 | +131.9 | 1 | 0 |
| 2025/04/01 | 17.45 | +0.3 | +1.75 | 46,082 | 80,555.75 | 10,648 | 23.11 | 18,590.79 | 23.08 | 18,610.13 | 23.1 | +19.34 | +18.17 | 0 | 0 |
| 2025/03/31 | 17.15 | -0.6 | -3.38 | 75,833 | 130,757.59 | 17,318 | 22.84 | 29,838.83 | 22.82 | 29,945.64 | 22.9 | +106.81 | +61.67 | 10 | 0.01 |
| 2025/03/28 | 17.75 | -0.5 | -2.74 | 75,783 | 135,134.46 | 13,008 | 17.16 | 23,165.84 | 17.14 | 23,331.79 | 17.27 | +165.95 | +127.58 | 0 | 0 |
| 2025/03/27 | 18.25 | -0.15 | -0.82 | 41,770 | 76,032.86 | 9,140 | 21.88 | 16,637.15 | 21.88 | 16,684.07 | 21.94 | +46.92 | +51.33 | 0 | 0 |
| 2025/03/26 | 18.4 | +0.05 | +0.27 | 34,475 | 63,607.6 | 11,002 | 31.91 | 20,304.74 | 31.92 | 20,313.56 | 31.94 | +8.81 | +8.01 | 0 | 0 |
| 2025/03/25 | 18.35 | -0.2 | -1.08 | 28,703 | 52,986.38 | 7,752 | 27.01 | 14,358.51 | 27.1 | 14,338.4 | 27.06 | -20.11 | -25.95 | 0 | 0 |
| 2025/03/24 | 18.55 | +0 | +0 | 21,792 | 40,445.06 | 5,227 | 23.99 | 9,693.92 | 23.97 | 9,700.36 | 23.98 | +6.45 | +12.33 | 0 | 0 |
| 2025/03/21 | 18.55 | +0.1 | +0.54 | 52,925 | 97,964.8 | 10,518 | 19.87 | 19,456.24 | 19.86 | 19,477.81 | 19.88 | +21.57 | +20.5 | 0 | 0 |
| 2025/03/20 | 18.45 | +0.05 | +0.27 | 34,225 | 63,277.54 | 7,311 | 21.36 | 13,500.93 | 21.34 | 13,507.91 | 21.35 | +6.97 | +9.53 | 1 | 0 |
| 2025/03/19 | 18.4 | +0 | +0 | 30,486 | 55,970.22 | 8,830 | 28.96 | 16,199.98 | 28.94 | 16,214.76 | 28.97 | +14.78 | +16.74 | 1 | 0 |
| 2025/03/18 | 18.4 | +0.3 | +1.66 | 52,001 | 95,284.77 | 22,558 | 43.38 | 41,310.03 | 43.35 | 41,433.94 | 43.48 | +123.92 | +54.93 | 5 | 0.01 |
| 2025/03/17 | 18.1 | +0 | +0 | 45,296 | 82,083.97 | 10,967 | 24.21 | 19,874.72 | 24.21 | 19,893.06 | 24.24 | +18.34 | +16.73 | 0 | 0 |
| 2025/03/14 | 18.1 | -0.2 | -1.09 | 60,758 | 110,708.09 | 18,872 | 31.06 | 34,371.38 | 31.05 | 34,464.17 | 31.13 | +92.78 | +49.17 | 0 | 0 |
| 2025/03/13 | 18.3 | -0.25 | -1.35 | 50,453 | 92,979.28 | 9,362 | 18.56 | 17,265.47 | 18.57 | 17,293.26 | 18.6 | +27.8 | +29.69 | 0 | 0 |
| 2025/03/12 | 18.55 | +0.1 | +0.54 | 36,038 | 66,660.85 | 7,347 | 20.39 | 13,568.75 | 20.35 | 13,588.2 | 20.38 | +19.46 | +26.49 | 3 | 0.01 |
| 2025/03/11 | 18.45 | -0.2 | -1.07 | 94,851 | 174,317.5 | 30,364 | 32.01 | 55,664.47 | 31.93 | 55,811.83 | 32.02 | +147.37 | +48.53 | 17 | 0.02 |
| 2025/03/10 | 18.65 | +0.3 | +1.63 | 84,323 | 157,324.91 | 18,596 | 22.05 | 34,567.17 | 21.97 | 34,748.89 | 22.09 | +181.72 | +97.72 | 1 | 0 |
| 2025/03/07 | 18.35 | +0 | +0 | 54,079 | 99,099.33 | 7,058 | 13.05 | 12,894.93 | 13.01 | 12,942.29 | 13.06 | +47.35 | +67.09 | 2 | 0 |
| 2025/03/06 | 18.35 | +0.05 | +0.27 | 38,888 | 71,681.06 | 8,215 | 21.12 | 15,138.74 | 21.12 | 15,136.98 | 21.12 | -1.76 | -2.14 | 14 | 0.04 |
| 2025/03/05 | 18.3 | +0.1 | +0.55 | 43,604 | 79,721.57 | 6,899 | 15.82 | 12,586.83 | 15.79 | 12,606.68 | 15.81 | +19.84 | +28.77 | 0 | 0 |
| 2025/03/04 | 18.2 | -0.1 | -0.55 | 49,530 | 89,807.58 | 15,221 | 30.73 | 27,562.54 | 30.69 | 27,611.31 | 30.74 | +48.77 | +32.04 | 3 | 0.01 |
| 2025/03/03 | 18.3 | +0.05 | +0.27 | 48,011 | 87,380.89 | 9,072 | 18.9 | 16,482.71 | 18.86 | 16,499.24 | 18.88 | +16.53 | +18.22 | 1 | 0 |
| 2025/02/27 | 18.25 | +0.1 | +0.55 | 52,958 | 96,296.36 | 8,674 | 16.38 | 15,740.22 | 16.35 | 15,809.96 | 16.42 | +69.75 | +80.41 | 2 | 0 |
| 2025/02/26 | 18.15 | +0.05 | +0.28 | 33,790 | 61,260.69 | 3,675 | 10.88 | 6,653.09 | 10.86 | 6,650.07 | 10.86 | -3.02 | -8.2 | 1 | 0 |
| 2025/02/25 | 18.1 | +0 | +0 | 34,400 | 61,993.87 | 8,424 | 24.49 | 15,152.33 | 24.44 | 15,173.69 | 24.48 | +21.37 | +25.37 | 1 | 0 |
| 2025/02/24 | 18.1 | -0.1 | -0.55 | 19,341 | 34,987.59 | 1,343 | 6.94 | 2,428.93 | 6.94 | 2,430.22 | 6.95 | +1.29 | +9.64 | 0 | 0 |
| 2025/02/21 | 18.2 | +0.1 | +0.55 | 39,555 | 71,796.9 | 4,000 | 10.11 | 7,244.76 | 10.09 | 7,260.15 | 10.11 | +15.4 | +38.5 | 1 | 0 |
| 2025/02/20 | 18.1 | +0.1 | +0.56 | 40,351 | 72,811.31 | 6,688 | 16.57 | 12,045.05 | 16.54 | 12,067.32 | 16.57 | +22.27 | +33.29 | 0 | 0 |
| 2025/02/19 | 18 | +0 | +0 | 21,368 | 38,381.97 | 3,225 | 15.09 | 5,792.1 | 15.09 | 5,796.34 | 15.1 | +4.24 | +13.15 | 0 | 0 |
| 2025/02/18 | 18 | +0 | +0 | 20,134 | 36,152.45 | 3,031 | 15.05 | 5,440.19 | 15.05 | 5,445.61 | 15.06 | +5.42 | +17.87 | 0 | 0 |
| 2025/02/17 | 18 | +0.15 | +0.84 | 34,896 | 62,650.03 | 4,075 | 11.68 | 7,314.22 | 11.67 | 7,318.86 | 11.68 | +4.64 | +11.4 | 0 | 0 |
| 2025/02/14 | 17.85 | -0.1 | -0.56 | 38,060 | 67,801.09 | 6,335 | 16.64 | 11,277.97 | 16.63 | 11,300.37 | 16.67 | +22.41 | +35.37 | 1 | 0 |
| 2025/02/13 | 17.95 | +0.25 | +1.41 | 47,116 | 84,109.17 | 6,349 | 13.48 | 11,283.44 | 13.42 | 11,301.3 | 13.44 | +17.86 | +28.13 | 3 | 0.01 |
| 2025/02/12 | 17.7 | +0.05 | +0.28 | 37,453 | 66,245.28 | 7,817 | 20.87 | 13,813.16 | 20.85 | 13,824.88 | 20.87 | +11.72 | +14.99 | 1 | 0 |
| 2025/02/11 | 17.65 | -0.1 | -0.56 | 29,539 | 52,232.48 | 4,115 | 13.93 | 7,270.99 | 13.92 | 7,285.43 | 13.95 | +14.44 | +35.09 | 0 | 0 |
| 2025/02/10 | 17.75 | +0.45 | +2.6 | 86,587 | 152,760.53 | 15,245 | 17.61 | 26,746.33 | 17.51 | 26,895.87 | 17.61 | +149.54 | +98.09 | 22 | 0.03 |
| 2025/02/07 | 17.3 | +0.1 | +0.58 | 26,022 | 44,800.92 | 8,218 | 31.58 | 14,139.4 | 31.56 | 14,153.97 | 31.59 | +14.56 | +17.72 | 0 | 0 |
| 2025/02/06 | 17.2 | +0.05 | +0.29 | 15,099 | 25,894.75 | 2,132 | 14.12 | 3,654.74 | 14.11 | 3,655.86 | 14.12 | +1.12 | +5.28 | 0 | 0 |
| 2025/02/05 | 17.15 | +0.35 | +2.08 | 36,847 | 62,922.24 | 7,499 | 20.35 | 12,782.26 | 20.31 | 12,828.52 | 20.39 | +46.26 | +61.69 | 0 | 0 |
| 2025/02/04 | 16.8 | -0.2 | -1.18 | 42,891 | 72,474.32 | 5,744 | 13.39 | 9,729.08 | 13.42 | 9,736.75 | 13.43 | +7.67 | +13.36 | 1 | 0 |
| 2025/02/03 | 17 | -0.3 | -1.73 | 57,629 | 97,526.97 | 18,403 | 31.93 | 31,148.33 | 31.94 | 31,173.33 | 31.96 | +25 | +13.59 | 1 | 0 |
| 2025/01/22 | 17.3 | +0.2 | +1.17 | 33,820 | 58,392.03 | 5,225 | 15.45 | 9,007.76 | 15.43 | 9,025.41 | 15.46 | +17.64 | +33.77 | 0 | 0 |
| 2025/01/21 | 17.1 | +0.2 | +1.18 | 24,665 | 42,177.19 | 4,046 | 16.4 | 6,905.35 | 16.37 | 6,920.35 | 16.41 | +14.99 | +37.06 | 1 | 0 |
| 2025/01/20 | 16.9 | -0.15 | -0.88 | 20,718 | 35,118.27 | 3,232 | 15.6 | 5,474.05 | 15.59 | 5,487.48 | 15.63 | +13.43 | +41.54 | 0 | 0 |
| 2025/01/17 | 17.05 | +0.1 | +0.59 | 22,416 | 38,134.7 | 5,717 | 25.5 | 9,716.66 | 25.48 | 9,736.09 | 25.53 | +19.43 | +34 | 0 | 0 |
| 2025/01/16 | 16.95 | -0.05 | -0.29 | 23,840 | 40,623.07 | 6,346 | 26.62 | 10,832.9 | 26.67 | 10,814.74 | 26.62 | -18.16 | -28.61 | 1 | 0 |
| 2025/01/15 | 17 | -0.05 | -0.29 | 24,779 | 42,150.58 | 5,064 | 20.44 | 8,626.06 | 20.46 | 8,630.11 | 20.47 | +4.05 | +8 | 0 | 0 |
| 2025/01/14 | 17.05 | +0.4 | +2.4 | 41,728 | 70,402.51 | 10,288 | 24.65 | 17,241.37 | 24.49 | 17,440.84 | 24.77 | +199.47 | +193.89 | 0 | 0 |
| 2025/01/13 | 16.65 | -0.4 | -2.35 | 68,478 | 114,092.1 | 18,303 | 26.73 | 30,500.77 | 26.73 | 30,516.28 | 26.75 | +15.52 | +8.48 | 10 | 0.01 |
| 2025/01/10 | 17.05 | -0.3 | -1.73 | 96,055 | 163,396.45 | 19,299 | 20.09 | 32,856.76 | 20.11 | 32,888.19 | 20.13 | +31.43 | +16.29 | 2 | 0 |
| 2025/01/09 | 17.35 | -0.1 | -0.57 | 35,006 | 61,136.26 | 12,389 | 35.39 | 21,640.04 | 35.4 | 21,648.69 | 35.41 | +8.65 | +6.98 | 0 | 0 |
| 2025/01/08 | 17.45 | +0 | +0 | 36,109 | 62,767.25 | 9,041 | 25.04 | 15,705.56 | 25.02 | 15,743.57 | 25.08 | +38.01 | +42.04 | 0 | 0 |
| 2025/01/07 | 17.45 | +0 | +0 | 56,235 | 98,217.67 | 19,084 | 33.94 | 33,331.11 | 33.94 | 33,348.81 | 33.95 | +17.7 | +9.27 | 0 | 0 |
| 2025/01/06 | 17.45 | +0.15 | +0.87 | 64,364 | 112,075.63 | 21,820 | 33.9 | 37,992.67 | 33.9 | 38,048.17 | 33.95 | +55.51 | +25.44 | 1 | 0 |
| 2025/01/03 | 17.3 | +0.45 | +2.67 | 64,642 | 111,223.65 | 19,127 | 29.59 | 32,877.04 | 29.56 | 32,925.32 | 29.6 | +48.28 | +25.24 | 0 | 0 |
| 2025/01/02 | 16.85 | -0.35 | -2.03 | 132,946 | 225,808.03 | 22,556 | 16.97 | 38,304.74 | 16.96 | 38,466.79 | 17.04 | +162.05 | +71.84 | 0 | 0 |
| 2024/12/31 | 17.2 | -0.1 | -0.58 | 95,172 | 163,561.86 | 19,402 | 20.39 | 33,315.48 | 20.37 | 33,410.31 | 20.43 | +94.83 | +48.87 | 21 | 0.02 |
| 2024/12/30 | 17.3 | -0.25 | -1.42 | 86,601 | 150,908.72 | 22,552 | 26.04 | 39,246.71 | 26.01 | 39,444.76 | 26.14 | +198.06 | +87.82 | 0 | 0 |
| 2024/12/27 | 17.55 | +0 | +0 | 14,519 | 25,457.99 | 2,653 | 18.27 | 4,650.4 | 18.27 | 4,653.39 | 18.28 | +2.98 | +11.23 | 0 | 0 |
| 2024/12/26 | 17.55 | -0.1 | -0.57 | 14,369 | 25,279.16 | 2,236 | 15.56 | 3,937.62 | 15.58 | 3,933.56 | 15.56 | -4.07 | -18.18 | 4 | 0.03 |
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。
