5201
46.8
TWD-1.20 (-2.50%)
2025.05.22收盤
凱衛－現股當沖
凱衛最新現股當沖狀況
整理凱衛最新(2025/05/22) 當沖狀況。整體成交張數為1,040張，佔整體市場成交張數的60.12%。當日現股當沖之總損益為+3.42萬元、每張平均損益則為+33元。
開盤價
47.5
收盤價
46.8
當日範圍
46.2 - 47.6
成交張數
1,730
開盤價(昨)
48.8
收盤價(昨)
48
昨日範圍
47.55 - 49.8
成交張數(昨)
8,483
成交金額
8095.33萬
成交金額(昨)
4.12億
52週範圍
25.65 - 61
發行股數
3067萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
47.5
收盤價
46.8
成交張數
1,730
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(%) | ||||||
| 2025/05/22 | 46.8 | -1.2 | -2.5 | 1,730 | 8,095.32 | 1,040 | 60.12 | 4,870.17 | 60.16 | 4,873.59 | 60.2 | +3.42 | +32.84 | 1 | 0.06 |
| 2025/05/21 | 48 | -0.85 | -1.74 | 8,483 | 41,175.14 | 6,352 | 74.88 | 30,825.24 | 74.86 | 30,813.23 | 74.83 | -12.01 | -18.91 | 39 | 0.46 |
| 2025/05/20 | 48.85 | +4.15 | +9.28 | 7,799 | 37,238.11 | 5,400 | 69.24 | 25,710.51 | 69.04 | 25,848.78 | 69.41 | +138.28 | +256.06 | 7 | 0.09 |
| 2025/05/19 | 44.7 | -0.8 | -1.76 | 1,663 | 7,460.26 | 958 | 57.61 | 4,302.25 | 57.67 | 4,305.4 | 57.71 | +3.15 | +32.83 | 1 | 0.06 |
| 2025/05/16 | 45.5 | -1.8 | -3.81 | 2,394 | 11,072.86 | 1,385 | 57.85 | 6,404.75 | 57.84 | 6,410.62 | 57.89 | +5.87 | +42.38 | 1 | 0.04 |
| 2025/05/15 | 47.3 | -1.2 | -2.47 | 5,148 | 24,884.92 | 3,729 | 72.44 | 18,044.72 | 72.51 | 18,038.86 | 72.49 | -5.87 | -15.73 | 4 | 0.08 |
| 2025/05/14 | 48.5 | -0.35 | -0.72 | 2,997 | 14,680.24 | 1,908 | 63.66 | 9,350.83 | 63.7 | 9,343.72 | 63.65 | -7.11 | -37.26 | 4 | 0.13 |
| 2025/05/13 | 48.85 | -3.95 | -7.48 | 6,646 | 33,635.22 | 3,885 | 58.46 | 19,734.1 | 58.67 | 19,673.51 | 58.49 | -60.59 | -155.95 | 7 | 0.11 |
| 2025/05/12 | 52.8 | -0.8 | -1.49 | 3,602 | 19,000.33 | 2,249 | 62.44 | 11,850.81 | 62.37 | 11,879.07 | 62.52 | +28.26 | +125.66 | 6 | 0.17 |
| 2025/05/09 | 53.6 | -4.2 | -7.27 | 5,829 | 31,825.2 | 3,783 | 64.9 | 20,644.77 | 64.87 | 20,671.17 | 64.95 | +26.4 | +69.79 | 7 | 0.12 |
| 2025/05/08 | 57.8 | -0.2 | -0.34 | 10,774 | 63,149.79 | 8,700 | 80.75 | 51,002.69 | 80.76 | 50,979.11 | 80.73 | -23.58 | -27.1 | 13 | 0.12 |
| 2025/05/07 | 58 | -3 | -4.92 | 28,595 | 174,169.05 | 23,104 | 80.8 | 140,686.53 | 80.78 | 140,392.55 | 80.61 | -293.98 | -127.24 | 23 | 0.08 |
| 2025/05/06 | 61 | +5.5 | +9.91 | 19,111 | 110,841.48 | 14,165 | 74.12 | 81,415.68 | 73.45 | 82,054.69 | 74.03 | +639.01 | +451.12 | 10 | 0.05 |
| 2025/05/05 | 55.5 | +1.4 | +2.59 | 12,914 | 70,570.04 | 10,405 | 80.57 | 56,791.51 | 80.48 | 56,883.85 | 80.61 | +92.34 | +88.75 | 14 | 0.11 |
| 2025/05/02 | 54.1 | -0.9 | -1.64 | 10,235 | 56,891.56 | 7,945 | 77.63 | 44,135.33 | 77.58 | 44,149.38 | 77.6 | +14.05 | +17.68 | 18 | 0.18 |
| 2025/04/30 | 55 | -4.8 | -8.03 | 9,940 | 56,177.77 | 6,376 | 64.14 | 36,108.86 | 64.28 | 35,941.64 | 63.98 | -167.22 | -262.26 | 7 | 0.07 |
| 2025/04/29 | 59.8 | +2.1 | +3.64 | 33,095 | 200,044.46 | 26,945 | 81.42 | 163,012.78 | 81.49 | 163,239.23 | 81.6 | +226.45 | +84.04 | 64 | 0.19 |
| 2025/04/28 | 57.7 | +5.2 | +9.9 | 26,484 | 146,116.29 | 20,754 | 78.36 | 113,941.04 | 77.98 | 114,599.41 | 78.43 | +658.37 | +317.23 | 21 | 0.08 |
| 2025/04/25 | 52.5 | +4.75 | +9.95 | 19,298 | 98,087.23 | 14,348 | 74.35 | 72,463.86 | 73.88 | 72,929.19 | 74.35 | +465.33 | +324.32 | 35 | 0.18 |
| 2025/04/24 | 47.75 | +2.4 | +5.29 | 21,804 | 101,186.25 | 18,216 | 83.54 | 84,380.95 | 83.39 | 84,481.96 | 83.49 | +101.02 | +55.45 | 29 | 0.13 |
| 2025/04/23 | 45.35 | +4.1 | +9.94 | 4,869 | 21,538.35 | 2,796 | 57.42 | 12,252.93 | 56.89 | 12,378.34 | 57.47 | +125.41 | +448.53 | 33 | 0.68 |
| 2025/04/22 | 41.25 | +0.1 | +0.24 | 2,412 | 9,832.61 | 1,416 | 58.71 | 5,778.48 | 58.77 | 5,787.1 | 58.86 | +8.62 | +60.88 | 23 | 0.95 |
| 2025/04/21 | 41.15 | -3.85 | -8.56 | 4,293 | 18,342.35 | 2,510 | 58.47 | 10,741.9 | 58.56 | 10,809.56 | 58.93 | +67.66 | +269.56 | 19 | 0.44 |
| 2025/04/18 | 45 | +0.45 | +1.01 | 7,329 | 33,776.93 | 4,634 | 63.23 | 21,355.03 | 63.22 | 21,409.62 | 63.39 | +54.59 | +117.79 | 335 | 4.57 |
| 2025/04/17 | 44.55 | -4.95 | -10 | 7,242 | 34,504.1 | 3,872 | 53.47 | 18,693.51 | 54.18 | 18,292.41 | 53.02 | -401.1 | -1,035.9 | 462 | 6.38 |
| 2025/04/16 | 49.5 | +4.5 | +10 | 6,855 | 32,596.75 | 4,205 | 61.34 | 19,845.42 | 60.88 | 20,117.19 | 61.72 | +271.77 | +646.3 | 0 | 0 |
| 2025/04/15 | 45 | +3.75 | +9.09 | 5,144 | 22,873.81 | 3,035 | 59 | 13,526.58 | 59.14 | 13,518.89 | 59.1 | -7.7 | -25.35 | 0 | 0 |
| 2025/04/14 | 41.25 | +3.75 | +10 | 2,108 | 8,595.7 | 600 | 28.46 | 2,436.07 | 28.34 | 2,450.5 | 28.51 | +14.43 | +240.42 | 0 | 0 |
| 2025/04/11 | 37.5 | -0.3 | -0.79 | 908 | 3,336.91 | 452 | 49.78 | 1,652.77 | 49.53 | 1,670.11 | 50.05 | +17.34 | +383.63 | 0 | 0 |
| 2025/04/10 | 37.8 | +3.4 | +9.88 | 931 | 3,510.89 | 205 | 22.02 | 771.29 | 21.97 | 771.8 | 21.98 | +0.51 | +24.88 | 7 | 0.75 |
| 2025/04/09 | 34.4 | -0.4 | -1.15 | 1,283 | 4,352.65 | 585 | 45.6 | 1,991.36 | 45.75 | 2,007.62 | 46.12 | +16.27 | +278.03 | 4 | 0.31 |
| 2025/04/08 | 34.8 | +0.65 | +1.9 | 1,370 | 4,603.15 | 534 | 38.98 | 1,788.46 | 38.85 | 1,827.38 | 39.7 | +38.92 | +728.84 | 1 | 0.07 |
| 2025/04/07 | 34.15 | -3.75 | -9.89 | 178 | 608.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.9 | -2.25 | -5.6 | 3,087 | 12,003.02 | 1,876 | 60.78 | 7,305.48 | 60.86 | 7,288.42 | 60.72 | -17.05 | -90.91 | 2 | 0.06 |
| 2025/04/01 | 40.15 | +3.65 | +10 | 3,884 | 15,439.96 | 2,335 | 60.12 | 9,266.52 | 60.02 | 9,278.84 | 60.1 | +12.32 | +52.78 | 14 | 0.36 |
| 2025/03/31 | 36.5 | +0.5 | +1.39 | 519 | 1,881.21 | 160 | 30.83 | 576.07 | 30.62 | 579.32 | 30.8 | +3.25 | +203.44 | 1 | 0.19 |
| 2025/03/28 | 36 | +0.65 | +1.84 | 369 | 1,321.74 | 77 | 20.89 | 276.3 | 20.9 | 276.4 | 20.91 | +0.1 | +13.64 | 5 | 1.36 |
| 2025/03/27 | 35.35 | -3.15 | -4.85 | 649 | 2,355.49 | 102 | 15.71 | 372.88 | 15.83 | 368.01 | 15.62 | -4.87 | -476.96 | 0 | 0 |
| 2025/03/26 | 38.5 | -0.1 | -0.26 | 1,710 | 6,615.48 | 694 | 40.59 | 2,703.72 | 40.87 | 2,679.39 | 40.5 | -24.33 | -350.58 | 0 | 0 |
| 2025/03/25 | 38.6 | +0.55 | +1.45 | 1,380 | 5,354.6 | 608 | 44.07 | 2,366.01 | 44.19 | 2,356.82 | 44.01 | -9.2 | -151.32 | 0 | 0 |
| 2025/03/24 | 38.05 | +0 | +0 | 3,011 | 11,271.24 | 798 | 26.5 | 3,090.84 | 27.42 | 3,081.8 | 27.34 | -9.04 | -113.22 | 0 | 0 |
| 2025/03/21 | 38.05 | +0.65 | +1.74 | 5,874 | 23,549.27 | 3,507 | 59.71 | 14,085.34 | 59.81 | 14,085.83 | 59.81 | +0.48 | +1.38 | 0 | 0 |
| 2025/03/20 | 37.4 | +1.55 | +4.32 | 1,532 | 5,748.27 | 832 | 54.29 | 3,117.75 | 54.24 | 3,123.95 | 54.35 | +6.2 | +74.46 | 2 | 0.13 |
| 2025/03/19 | 35.85 | +0.45 | +1.27 | 261 | 930.37 | 11 | 4.21 | 38.98 | 4.19 | 39.15 | 4.21 | +0.17 | +154.55 | 0 | 0 |
| 2025/03/18 | 35.4 | -0.2 | -0.56 | 229 | 815.62 | 35 | 15.27 | 124.52 | 15.27 | 124.42 | 15.26 | -0.1 | -27.14 | 0 | 0 |
| 2025/03/17 | 35.6 | +0.65 | +1.86 | 286 | 1,012.53 | 53 | 18.52 | 186.03 | 18.37 | 187.66 | 18.53 | +1.64 | +309.43 | 0 | 0 |
| 2025/03/14 | 34.95 | +0.95 | +2.79 | 311 | 1,082.08 | 41 | 13.18 | 142.53 | 13.17 | 142.81 | 13.2 | +0.28 | +68.29 | 0 | 0 |
| 2025/03/13 | 34 | +0.55 | +1.64 | 240 | 821.49 | 37 | 15.41 | 126.35 | 15.38 | 126.55 | 15.4 | +0.2 | +54.05 | 0 | 0 |
| 2025/03/12 | 33.45 | -0.3 | -0.89 | 110 | 373.18 | 31 | 28.18 | 105 | 28.14 | 105.12 | 28.17 | +0.12 | +37.1 | 0 | 0 |
| 2025/03/11 | 33.75 | -0.25 | -0.74 | 213 | 720.64 | 19 | 8.91 | 64.11 | 8.9 | 64.22 | 8.91 | +0.12 | +63.16 | 0 | 0 |
| 2025/03/10 | 34 | +0.6 | +1.8 | 268 | 908.05 | 30 | 11.19 | 101.22 | 11.15 | 102.05 | 11.24 | +0.83 | +276.67 | 0 | 0 |
| 2025/03/07 | 33.4 | -0.3 | -0.89 | 103 | 346.96 | 27 | 26.21 | 91.19 | 26.28 | 91.06 | 26.25 | -0.12 | -46.3 | 0 | 0 |
| 2025/03/06 | 33.7 | +0 | +0 | 317 | 1,072.64 | 27 | 8.51 | 91.39 | 8.52 | 91.1 | 8.49 | -0.29 | -107.41 | 0 | 0 |
| 2025/03/05 | 33.7 | +0.05 | +0.15 | 76 | 253.49 | 16 | 21.12 | 53.47 | 21.09 | 53.66 | 21.17 | +0.18 | +115.62 | 0 | 0 |
| 2025/03/04 | 33.65 | +0.1 | +0.3 | 520 | 1,669.8 | 265 | 51 | 846.77 | 50.71 | 858.91 | 51.44 | +12.13 | +457.92 | 0 | 0 |
| 2025/03/03 | 33.55 | -0.45 | -1.32 | 160 | 542.54 | 48 | 29.98 | 163.74 | 30.18 | 162.66 | 29.98 | -1.07 | -223.96 | 0 | 0 |
| 2025/02/27 | 34 | +0.15 | +0.44 | 163 | 547.85 | 26 | 15.97 | 87.29 | 15.93 | 87.79 | 16.02 | +0.5 | +192.31 | 1 | 0.61 |
| 2025/02/26 | 33.85 | +0.75 | +2.27 | 343 | 1,172.34 | 121 | 35.28 | 413.57 | 35.28 | 414.08 | 35.32 | +0.51 | +41.74 | 2 | 0.58 |
| 2025/02/25 | 33.1 | -0.3 | -0.9 | 109 | 363.52 | 18 | 16.55 | 60.4 | 16.62 | 60.33 | 16.6 | -0.07 | -38.89 | 0 | 0 |
| 2025/02/24 | 33.4 | -0.25 | -0.74 | 135 | 450.41 | 34 | 25.28 | 114.1 | 25.33 | 114.4 | 25.4 | +0.3 | +88.24 | 0 | 0 |
| 2025/02/21 | 33.65 | +0.25 | +0.75 | 181 | 608.73 | 41 | 22.65 | 138.18 | 22.7 | 138.19 | 22.7 | +0.01 | +1.22 | 0 | 0 |
| 2025/02/20 | 33.4 | -0.4 | -1.18 | 512 | 1,740.97 | 185 | 36.16 | 632.8 | 36.35 | 630.37 | 36.21 | -2.44 | -131.62 | 0 | 0 |
| 2025/02/19 | 33.8 | +0.55 | +1.65 | 1,120 | 3,847.46 | 575 | 51.35 | 1,975.83 | 51.35 | 1,983.2 | 51.55 | +7.38 | +128.26 | 3 | 0.27 |
| 2025/02/18 | 33.25 | -0.1 | -0.3 | 185 | 616.72 | 37 | 19.97 | 122.91 | 19.93 | 123.44 | 20.02 | +0.53 | +143.24 | 0 | 0 |
| 2025/02/17 | 33.35 | +0.15 | +0.45 | 152 | 505.59 | 24 | 15.78 | 79.8 | 15.78 | 79.59 | 15.74 | -0.21 | -87.5 | 0 | 0 |
| 2025/02/14 | 33.2 | -0.25 | -0.75 | 395 | 1,309.05 | 108 | 27.32 | 358.56 | 27.39 | 358.69 | 27.4 | +0.14 | +12.5 | 0 | 0 |
| 2025/02/13 | 33.45 | -0.45 | -1.33 | 1,102 | 3,801.64 | 624 | 56.65 | 2,160.52 | 56.83 | 2,147.37 | 56.49 | -13.15 | -210.74 | 2 | 0.18 |
| 2025/02/12 | 33.9 | +0 | +0 | 1,042 | 3,486.8 | 520 | 49.93 | 1,741.86 | 49.96 | 1,742.77 | 49.98 | +0.91 | +17.5 | 0 | 0 |
| 2025/02/11 | 33.9 | -1.8 | -5.04 | 2,893 | 10,321.11 | 1,796 | 62.07 | 6,423.77 | 62.24 | 6,422.78 | 62.23 | -0.98 | -5.46 | 25 | 0.86 |
| 2025/02/10 | 35.7 | -0.9 | -2.46 | 3,419 | 12,191.37 | 1,706 | 49.9 | 6,104.24 | 50.07 | 6,062.57 | 49.73 | -41.67 | -244.28 | 33 | 0.97 |
| 2025/02/07 | 36.6 | +3.3 | +9.91 | 2,146 | 7,613.81 | 836 | 38.95 | 2,903.2 | 38.13 | 2,971.13 | 39.02 | +67.94 | +812.62 | 3 | 0.14 |
| 2025/02/06 | 33.3 | -0.2 | -0.6 | 581 | 1,910.58 | 208 | 35.77 | 682.66 | 35.73 | 686.34 | 35.92 | +3.67 | +176.44 | 0 | 0 |
| 2025/02/05 | 33.5 | +1.3 | +4.04 | 2,598 | 8,789.14 | 1,281 | 49.32 | 4,337.61 | 49.35 | 4,336.56 | 49.34 | -1.06 | -8.27 | 0 | 0 |
| 2025/02/04 | 32.2 | +2.9 | +9.9 | 915 | 2,862.64 | 205 | 22.4 | 627.12 | 21.91 | 635.86 | 22.21 | +8.74 | +426.34 | 0 | 0 |
| 2025/02/03 | 29.3 | +0.4 | +1.38 | 173 | 504.1 | 12 | 6.96 | 35.32 | 7.01 | 35.15 | 6.97 | -0.17 | -145.83 | 0 | 0 |
| 2025/01/22 | 28.9 | +0.15 | +0.52 | 90 | 260.23 | 14 | 15.55 | 40.44 | 15.54 | 40.48 | 15.56 | +0.04 | +32.14 | 0 | 0 |
| 2025/01/21 | 28.75 | +0.2 | +0.7 | 37 | 106.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 28.55 | -0.3 | -1.04 | 54 | 154.79 | 11 | 20.31 | 31.09 | 20.08 | 31.55 | 20.38 | +0.47 | +422.73 | 0 | 0 |
| 2025/01/17 | 28.85 | +0 | +0 | 53 | 153.73 | 2 | 3.75 | 5.71 | 3.72 | 5.76 | 3.75 | +0.04 | +225 | 0 | 0 |
| 2025/01/16 | 28.85 | -0.05 | -0.17 | 134 | 385.1 | 73 | 54.44 | 210.16 | 54.57 | 210.79 | 54.74 | +0.64 | +86.99 | 0 | 0 |
| 2025/01/15 | 28.9 | +0.45 | +1.58 | 157 | 449.38 | 1 | 0.64 | 2.8 | 0.62 | 2.83 | 0.63 | +0.03 | +300 | 0 | 0 |
| 2025/01/14 | 28.45 | +0.55 | +1.97 | 22 | 62.42 | 3 | 13.51 | 8.33 | 13.34 | 8.46 | 13.56 | +0.14 | +450 | 0 | 0 |
| 2025/01/13 | 27.9 | -0.45 | -1.59 | 113 | 314.46 | 6 | 5.3 | 16.68 | 5.31 | 16.73 | 5.32 | +0.04 | +75 | 0 | 0 |
| 2025/01/10 | 28.35 | +0.5 | +1.8 | 10 | 28.19 | 1 | 9.99 | 2.8 | 9.93 | 2.81 | 9.99 | +0.01 | +150 | 0 | 0 |
| 2025/01/09 | 27.85 | -0.05 | -0.18 | 24 | 67.21 | 4 | 16.63 | 11.26 | 16.75 | 11.29 | 16.81 | +0.04 | +100 | 0 | 0 |
| 2025/01/08 | 27.9 | -0.05 | -0.18 | 31 | 86.76 | 4 | 12.9 | 11.18 | 12.88 | 11.19 | 12.89 | +0.01 | +25 | 0 | 0 |
| 2025/01/07 | 27.95 | -0.5 | -1.76 | 79 | 222.47 | 4 | 5.05 | 11.31 | 5.08 | 11.36 | 5.11 | +0.05 | +125 | 0 | 0 |
| 2025/01/06 | 28.45 | -0.1 | -0.35 | 3 | 9.55 | 1 | 29.82 | 2.85 | 29.9 | 2.85 | 29.9 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 28.55 | -0.65 | -2.23 | 80 | 232.26 | 12 | 14.99 | 34.91 | 15.03 | 34.51 | 14.86 | -0.4 | -333.33 | 0 | 0 |
| 2025/01/02 | 29.2 | +0.8 | +2.82 | 169 | 488.37 | 31 | 18.33 | 88.75 | 18.17 | 88.51 | 18.12 | -0.23 | -75.81 | 1 | 0.59 |
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。
