5201
45.35
TWD-1.50 (-3.20%)
2025.07.08收盤
凱衛-現股當沖
凱衛最新現股當沖狀況
整理凱衛最新(2025/07/07) 當沖狀況。整體成交張數為4,860張,佔整體市場成交張數的66.45%。當日現股當沖之總損益為+178萬元、每張平均損益則為+366元。
開盤價
46.4
收盤價
45.35
當日範圍
45.35 - 49.85
成交張數
20,062
開盤價(昨)
43.25
收盤價(昨)
46.85
昨日範圍
42 - 47
成交張數(昨)
7,314
成交金額
9.51億
成交金額(昨)
3.30億
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
46.4
收盤價
45.35
成交張數
20,062
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(%) | ||||||
2025/07/08 | 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 |
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 |
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。