5201
37.7
TWD-0.25 (-0.66%)
2025.08.28收盤
凱衛－現股當沖
凱衛最新現股當沖狀況
整理凱衛最新(2025/08/27) 當沖狀況。整體成交張數為110張，佔整體市場成交張數的21.91%。當日現股當沖之總損益為-1.64萬元、每張平均損益則為-149元。
開盤價
38.15
收盤價
37.7
當日範圍
37.7 - 39
成交張數
315
開盤價(昨)
38.85
收盤價(昨)
37.95
昨日範圍
37.95 - 38.85
成交張數(昨)
502
成交金額
1198.93萬
成交金額(昨)
1918.15萬
52週範圍
26.85 - 61
發行股數
3067萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
38.15
收盤價
37.7
成交張數
315
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(%) | ||||||
| 2025/09/04 | 37.9 | -0.25 | -0.66 | 192 | 731.54 | 64 | 33.33 | 244.22 | 33.38 | 243.72 | 33.32 | -0.49 | -77.34 | 1 | 0.52 |
| 2025/09/03 | 38.15 | +1.15 | +3.11 | 275 | 1,044.78 | 39 | 14.18 | 146.83 | 14.05 | 148.48 | 14.21 | +1.65 | +423.08 | 0 | 0 |
| 2025/09/02 | 37 | -0.3 | -0.8 | 251 | 928.74 | 62 | 24.7 | 229.87 | 24.75 | 230.54 | 24.82 | +0.68 | +108.87 | 0 | 0 |
| 2025/09/01 | 37.3 | -0.75 | -1.97 | 367 | 1,387.74 | 116 | 31.61 | 441.64 | 31.82 | 441.78 | 31.83 | +0.14 | +11.64 | 0 | 0 |
| 2025/08/29 | 38.05 | +0.35 | +0.93 | 363 | 1,374.06 | 76 | 20.94 | 287.81 | 20.95 | 288.5 | 21 | +0.69 | +90.79 | 0 | 0 |
| 2025/08/28 | 37.7 | -0.25 | -0.66 | 315 | 1,198.93 | 114 | 36.19 | 435.84 | 36.35 | 435.15 | 36.3 | -0.69 | -60.09 | 0 | 0 |
| 2025/08/27 | 37.95 | -0.7 | -1.81 | 502 | 1,918.15 | 110 | 21.91 | 422.01 | 22 | 420.38 | 21.92 | -1.64 | -148.64 | 0 | 0 |
| 2025/08/26 | 38.65 | -0.35 | -0.9 | 324 | 1,264.27 | 90 | 27.78 | 351.31 | 27.79 | 350.93 | 27.76 | -0.39 | -43.33 | 0 | 0 |
| 2025/08/25 | 39 | +0.35 | +0.91 | 225 | 873.92 | 68 | 30.22 | 264.21 | 30.23 | 264.38 | 30.25 | +0.17 | +24.26 | 0 | 0 |
| 2025/08/22 | 38.65 | -0.45 | -1.15 | 809 | 3,184.85 | 410 | 50.68 | 1,620.2 | 50.87 | 1,621.1 | 50.9 | +0.9 | +21.95 | 5 | 0.62 |
| 2025/08/21 | 39.1 | -0.35 | -0.89 | 1,169 | 4,654.42 | 588 | 50.3 | 2,347.8 | 50.44 | 2,347.43 | 50.43 | -0.37 | -6.29 | 1 | 0.09 |
| 2025/08/20 | 39.45 | +0.8 | +2.07 | 1,582 | 6,325.81 | 1,018 | 64.35 | 4,069.32 | 64.33 | 4,073.08 | 64.39 | +3.77 | +36.98 | 8 | 0.51 |
| 2025/08/19 | 38.65 | -0.3 | -0.77 | 675 | 2,647.03 | 342 | 50.67 | 1,345.61 | 50.83 | 1,341.85 | 50.69 | -3.75 | -109.8 | 0 | 0 |
| 2025/08/18 | 38.95 | -1.05 | -2.62 | 390 | 1,540.37 | 83 | 21.28 | 328.89 | 21.35 | 327.69 | 21.27 | -1.21 | -145.18 | 0 | 0 |
| 2025/08/15 | 40 | -0.75 | -1.84 | 419 | 1,683.44 | 82 | 19.57 | 330.67 | 19.64 | 331.33 | 19.68 | +0.67 | +81.1 | 0 | 0 |
| 2025/08/14 | 40.75 | -1.05 | -2.51 | 568 | 2,334.87 | 156 | 27.46 | 640.55 | 27.43 | 645.01 | 27.63 | +4.46 | +285.9 | 0 | 0 |
| 2025/08/13 | 41.8 | -1.2 | -2.79 | 1,318 | 5,595.05 | 600 | 45.52 | 2,542.39 | 45.44 | 2,553.43 | 45.64 | +11.04 | +184 | 0 | 0 |
| 2025/08/12 | 43 | +2.7 | +6.7 | 2,895 | 12,306.33 | 1,257 | 43.42 | 5,282.04 | 42.92 | 5,360.36 | 43.56 | +78.33 | +623.11 | 0 | 0 |
| 2025/08/11 | 40.3 | +2.65 | +7.04 | 1,221 | 4,855.9 | 416 | 34.07 | 1,636.24 | 33.7 | 1,658.43 | 34.15 | +22.2 | +533.53 | 2 | 0.16 |
| 2025/08/08 | 37.65 | -0.35 | -0.92 | 209 | 790.45 | 28 | 13.4 | 105.89 | 13.4 | 106.26 | 13.44 | +0.36 | +130.36 | 0 | 0 |
| 2025/08/07 | 38 | -0.4 | -1.04 | 216 | 825.84 | 62 | 28.7 | 236.87 | 28.68 | 237.9 | 28.81 | +1.03 | +166.13 | 0 | 0 |
| 2025/08/06 | 38.4 | -0.45 | -1.16 | 221 | 850.43 | 45 | 20.36 | 173.2 | 20.37 | 173.71 | 20.43 | +0.51 | +112.22 | 0 | 0 |
| 2025/08/05 | 38.85 | +0.3 | +0.78 | 197 | 764.97 | 49 | 24.87 | 190.41 | 24.89 | 190.5 | 24.9 | +0.1 | +20.41 | 0 | 0 |
| 2025/08/04 | 38.55 | +0.65 | +1.72 | 617 | 2,385.97 | 294 | 47.65 | 1,136.23 | 47.62 | 1,136.41 | 47.63 | +0.18 | +6.12 | 0 | 0 |
| 2025/08/01 | 37.9 | +0.05 | +0.13 | 1,002 | 3,889.48 | 608 | 60.68 | 2,366.74 | 60.85 | 2,362.23 | 60.73 | -4.51 | -74.26 | 3 | 0.3 |
| 2025/07/31 | 37.85 | -0.95 | -2.45 | 391 | 1,494.86 | 64 | 16.37 | 245.21 | 16.4 | 244.54 | 16.36 | -0.67 | -104.69 | 0 | 0 |
| 2025/07/30 | 38.8 | -0.1 | -0.26 | 220 | 854.2 | 47 | 21.36 | 182.51 | 21.37 | 182.45 | 21.36 | -0.07 | -13.83 | 0 | 0 |
| 2025/07/29 | 38.9 | -0.85 | -2.14 | 278 | 1,093.22 | 62 | 22.3 | 244.35 | 22.35 | 244.42 | 22.36 | +0.07 | +10.48 | 0 | 0 |
| 2025/07/28 | 39.75 | +0.3 | +0.76 | 270 | 1,073.77 | 106 | 39.26 | 422.06 | 39.31 | 421.26 | 39.23 | -0.79 | -74.53 | 1 | 0.37 |
| 2025/07/25 | 39.45 | +0.45 | +1.15 | 306 | 1,210.08 | 126 | 41.18 | 497.26 | 41.09 | 499.02 | 41.24 | +1.75 | +139.29 | 0 | 0 |
| 2025/07/24 | 39 | -0.5 | -1.27 | 283 | 1,107.57 | 77 | 27.21 | 301.44 | 27.22 | 301.64 | 27.23 | +0.21 | +27.27 | 1 | 0.35 |
| 2025/07/23 | 39.5 | +0.8 | +2.07 | 426 | 1,670.55 | 57 | 13.38 | 222.68 | 13.33 | 223.67 | 13.39 | +0.99 | +173.68 | 1 | 0.23 |
| 2025/07/22 | 38.7 | -1 | -2.52 | 491 | 1,925.46 | 113 | 23.01 | 442.75 | 22.99 | 445.73 | 23.15 | +2.98 | +263.72 | 0 | 0 |
| 2025/07/21 | 39.7 | +0.25 | +0.63 | 459 | 1,837.91 | 192 | 41.83 | 769.99 | 41.89 | 769.52 | 41.87 | -0.47 | -24.48 | 0 | 0 |
| 2025/07/18 | 39.45 | -0.9 | -2.23 | 596 | 2,360.95 | 197 | 33.05 | 780.36 | 33.05 | 783.28 | 33.18 | +2.92 | +148.48 | 1 | 0.17 |
| 2025/07/17 | 40.35 | +0.35 | +0.88 | 469 | 1,889.24 | 230 | 49.04 | 926.13 | 49.02 | 926.54 | 49.04 | +0.41 | +17.83 | 0 | 0 |
| 2025/07/16 | 40 | -0.9 | -2.2 | 894 | 3,624.57 | 352 | 39.37 | 1,428.63 | 39.42 | 1,433.04 | 39.54 | +4.41 | +125.28 | 0 | 0 |
| 2025/07/15 | 40.9 | -0.85 | -2.04 | 1,176 | 4,859.27 | 575 | 48.89 | 2,385.86 | 49.1 | 2,383.8 | 49.06 | -2.06 | -35.83 | 0 | 0 |
| 2025/07/14 | 41.75 | -0.1 | -0.24 | 1,307 | 5,527.56 | 766 | 58.61 | 3,242.32 | 58.66 | 3,243.74 | 58.68 | +1.42 | +18.47 | 5 | 0.38 |
| 2025/07/11 | 41.85 | -1.2 | -2.79 | 1,059 | 4,498.18 | 485 | 45.8 | 2,060.76 | 45.81 | 2,063.7 | 45.88 | +2.94 | +60.62 | 3 | 0.28 |
| 2025/07/10 | 43.05 | -1.75 | -3.91 | 2,212 | 9,660.33 | 1,075 | 48.6 | 4,700.5 | 48.66 | 4,701.62 | 48.67 | +1.12 | +10.42 | 1 | 0.05 |
| 2025/07/09 | 44.8 | -0.55 | -1.21 | 3,347 | 14,953.42 | 2,069 | 61.82 | 9,242.82 | 61.81 | 9,258.09 | 61.91 | +15.28 | +73.85 | 3 | 0.09 |
| 2025/07/08 | 45.35 | -1.5 | -3.2 | 20,062 | 95,064.28 | 16,466 | 82.08 | 78,071.32 | 82.12 | 77,976.73 | 82.03 | -94.59 | -57.45 | 50 | 0.25 |
| 2025/07/07 | 46.85 | +3.65 | +8.45 | 7,314 | 33,010.32 | 4,860 | 66.45 | 21,830.28 | 66.13 | 22,008.33 | 66.67 | +178.06 | +366.37 | 11 | 0.15 |
| 2025/07/04 | 43.2 | +0.05 | +0.12 | 4,096 | 17,501.83 | 2,688 | 65.62 | 11,484.33 | 65.62 | 11,507.74 | 65.75 | +23.41 | +87.09 | 6 | 0.15 |
| 2025/07/03 | 43.15 | +1.65 | +3.98 | 11,525 | 49,856.18 | 8,879 | 77.04 | 38,392.36 | 77.01 | 38,437.32 | 77.1 | +44.96 | +50.64 | 24 | 0.21 |
| 2025/07/02 | 41.5 | +3.75 | +9.93 | 3,252 | 13,210.33 | 1,747 | 53.72 | 7,037.52 | 53.27 | 7,081.24 | 53.6 | +43.73 | +250.31 | 4 | 0.12 |
| 2025/07/01 | 37.75 | -0.85 | -2.2 | 435 | 1,671.58 | 116 | 26.67 | 446.16 | 26.69 | 448.3 | 26.82 | +2.13 | +184.05 | 0 | 0 |
| 2025/06/30 | 38.6 | -1.6 | -3.98 | 646 | 2,536.36 | 249 | 38.54 | 982.32 | 38.73 | 979.24 | 38.61 | -3.08 | -123.69 | 2 | 0.31 |
| 2025/06/27 | 40.2 | +1.35 | +3.47 | 1,998 | 8,081.73 | 1,301 | 65.12 | 5,256.4 | 65.04 | 5,265.35 | 65.15 | +8.96 | +68.83 | 3 | 0.15 |
| 2025/06/26 | 38.85 | -0.15 | -0.38 | 359 | 1,400.85 | 117 | 32.59 | 456.32 | 32.57 | 457.74 | 32.68 | +1.42 | +120.94 | 0 | 0 |
| 2025/06/25 | 39 | +0.25 | +0.65 | 445 | 1,736.01 | 190 | 42.7 | 740.79 | 42.67 | 742.13 | 42.75 | +1.34 | +70.53 | 0 | 0 |
| 2025/06/24 | 38.75 | +0.7 | +1.84 | 345 | 1,337.75 | 132 | 38.26 | 511.37 | 38.23 | 511.92 | 38.27 | +0.55 | +41.67 | 3 | 0.87 |
| 2025/06/23 | 38.05 | -1.1 | -2.81 | 469 | 1,796.5 | 144 | 30.7 | 552.5 | 30.75 | 552.62 | 30.76 | +0.12 | +8.68 | 0 | 0 |
| 2025/06/20 | 39.15 | -0.75 | -1.88 | 387 | 1,526.62 | 153 | 39.53 | 603.33 | 39.52 | 605.39 | 39.66 | +2.06 | +134.64 | 2 | 0.52 |
| 2025/06/19 | 39.9 | -1.45 | -3.51 | 496 | 2,007.26 | 176 | 35.48 | 712.69 | 35.51 | 712.59 | 35.5 | -0.1 | -5.68 | 3 | 0.6 |
| 2025/06/18 | 41.35 | -1.15 | -2.71 | 1,030 | 4,323.4 | 450 | 43.69 | 1,892.76 | 43.78 | 1,892.59 | 43.78 | -0.17 | -3.67 | 8 | 0.78 |
| 2025/06/17 | 42.5 | +0.4 | +0.95 | 2,940 | 12,578.71 | 1,922 | 65.37 | 8,229.28 | 65.42 | 8,230.73 | 65.43 | +1.45 | +7.54 | 10 | 0.34 |
| 2025/06/16 | 42.1 | +0.2 | +0.48 | 1,262 | 5,180.24 | 812 | 64.34 | 3,337.36 | 64.42 | 3,339.93 | 64.47 | +2.57 | +31.65 | 5 | 0.4 |
| 2025/06/13 | 41.9 | -0.15 | -0.36 | 2,929 | 12,266.48 | 1,963 | 67.02 | 8,209.26 | 66.92 | 8,227.64 | 67.07 | +18.37 | +93.58 | 2 | 0.07 |
| 2025/06/12 | 42.05 | +3 | +7.68 | 4,732 | 19,644.16 | 3,345 | 70.69 | 13,851.5 | 70.51 | 13,907.48 | 70.8 | +55.98 | +167.35 | 11 | 0.23 |
| 2025/06/11 | 39.05 | +0.25 | +0.64 | 377 | 1,476.26 | 157 | 41.64 | 614.34 | 41.61 | 615.13 | 41.67 | +0.8 | +50.64 | 0 | 0 |
| 2025/06/10 | 38.8 | -0.25 | -0.64 | 638 | 2,500.39 | 307 | 48.12 | 1,202.49 | 48.09 | 1,204.81 | 48.18 | +2.31 | +75.41 | 2 | 0.31 |
| 2025/06/09 | 39.05 | -0.8 | -2.01 | 838 | 3,266.47 | 300 | 35.8 | 1,169.36 | 35.8 | 1,175.27 | 35.98 | +5.91 | +196.83 | 2 | 0.24 |
| 2025/06/06 | 39.85 | -0.85 | -2.09 | 666 | 2,670.32 | 241 | 36.19 | 967.07 | 36.22 | 969.08 | 36.29 | +2.01 | +83.4 | 1 | 0.15 |
| 2025/06/05 | 40.7 | -1.05 | -2.51 | 717 | 2,949.66 | 272 | 37.94 | 1,118.74 | 37.93 | 1,123.09 | 38.08 | +4.35 | +159.93 | 4 | 0.56 |
| 2025/06/04 | 41.75 | -0.6 | -1.42 | 1,078 | 4,555.04 | 622 | 57.7 | 2,633.64 | 57.82 | 2,632.88 | 57.8 | -0.77 | -12.3 | 11 | 1.02 |
| 2025/06/03 | 42.35 | +0.8 | +1.93 | 1,277 | 5,389.4 | 804 | 62.96 | 3,389.73 | 62.9 | 3,394.78 | 62.99 | +5.05 | +62.87 | 0 | 0 |
| 2025/06/02 | 41.55 | -0.6 | -1.42 | 1,944 | 8,159.3 | 1,318 | 67.8 | 5,526.43 | 67.73 | 5,532.69 | 67.81 | +6.26 | +47.53 | 1 | 0.05 |
| 2025/05/29 | 42.15 | -1.25 | -2.88 | 1,580 | 6,672.11 | 749 | 47.41 | 3,159.61 | 47.36 | 3,172.84 | 47.55 | +13.22 | +176.5 | 5 | 0.32 |
| 2025/05/28 | 43.4 | -1.85 | -4.09 | 3,943 | 17,637.34 | 2,676 | 67.87 | 11,968.24 | 67.86 | 11,975.49 | 67.9 | +7.25 | +27.07 | 19 | 0.48 |
| 2025/05/27 | 45.25 | +2 | +4.62 | 4,741 | 21,463.38 | 2,983 | 62.92 | 13,461.77 | 62.72 | 13,523.74 | 63.01 | +61.97 | +207.73 | 5 | 0.11 |
| 2025/05/26 | 43.25 | -1.95 | -4.31 | 1,314 | 5,758.01 | 574 | 43.68 | 2,515.3 | 43.68 | 2,514.26 | 43.67 | -1.04 | -18.12 | 4 | 0.3 |
| 2025/05/23 | 45.2 | -1.6 | -3.42 | 1,855 | 8,493.59 | 1,064 | 57.36 | 4,878.03 | 57.43 | 4,880.48 | 57.46 | +2.45 | +23.03 | 1 | 0.05 |
| 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 |
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。
