5498
19.35
TWD-0.10 (-0.51%)
2025.09.12收盤
凱崴－現股當沖
凱崴最新現股當沖狀況
整理凱崴最新(2025/08/22) 當沖狀況。整體成交張數為12,915張，佔整體市場成交張數的36.72%。當日現股當沖之總損益為-234萬元、每張平均損益則為-181元。
開盤價
19.6
收盤價
19.35
當日範圍
19.05 - 19.75
成交張數
3,075
開盤價(昨)
21.35
收盤價(昨)
19.45
昨日範圍
19.3 - 21.4
成交張數(昨)
6,584
成交金額
5954.28萬
成交金額(昨)
1.33億
52週範圍
7.29 - 28.2
發行股數
2億
市值
37億
現股當沖－歷史逐日資訊
開盤價
19.6
收盤價
19.35
成交張數
3,075
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(%) | ||||||
| 2025/08/22 | 25.4 | -2.8 | -9.93 | 35,167 | 92,179.96 | 12,915 | 36.72 | 34,048.74 | 36.94 | 33,814.94 | 36.68 | -233.79 | -181.02 | 0 | 0 |
| 2025/08/21 | 28.2 | +2.55 | +9.94 | 35,184 | 97,801.14 | 17,644 | 50.15 | 48,875.64 | 49.97 | 49,163.83 | 50.27 | +288.2 | +163.34 | 48 | 0.14 |
| 2025/08/20 | 25.65 | -2.15 | -7.73 | 31,441 | 82,246.04 | 17,121 | 54.45 | 44,933.74 | 54.63 | 44,869.33 | 54.56 | -64.41 | -37.62 | 37 | 0.12 |
| 2025/08/19 | 27.8 | +0 | +0 | 56,947 | 161,216.52 | 33,625 | 59.05 | 95,067.16 | 58.97 | 95,079.82 | 58.98 | +12.65 | +3.76 | 45 | 0.08 |
| 2025/08/18 | 27.8 | +2.5 | +9.88 | 36,737 | 98,342.15 | 19,490 | 53.05 | 51,681.22 | 52.55 | 52,058.65 | 52.94 | +377.43 | +193.65 | 34 | 0.09 |
| 2025/08/15 | 25.3 | -0.45 | -1.75 | 48,628 | 125,786.6 | 31,325 | 64.42 | 80,916.32 | 64.33 | 81,299.49 | 64.63 | +383.17 | +122.32 | 152 | 0.31 |
| 2025/08/14 | 25.75 | +1.2 | +4.89 | 63,855 | 162,878.18 | 37,633 | 58.94 | 95,982.57 | 58.93 | 96,159.35 | 59.04 | +176.78 | +46.97 | 94 | 0.15 |
| 2025/08/13 | 24.55 | +2.2 | +9.84 | 85,104 | 203,941.21 | 57,366 | 67.41 | 137,233.43 | 67.29 | 137,679.32 | 67.51 | +445.88 | +77.73 | 132 | 0.16 |
| 2025/08/12 | 22.35 | +2 | +9.83 | 66,737 | 145,984.6 | 40,247 | 60.31 | 87,643.32 | 60.04 | 88,307.68 | 60.49 | +664.37 | +165.07 | 160 | 0.24 |
| 2025/08/11 | 20.35 | +0.15 | +0.74 | 26,174 | 53,962.21 | 14,396 | 55 | 29,703.85 | 55.05 | 29,676.41 | 54.99 | -27.43 | -19.06 | 62 | 0.24 |
| 2025/08/08 | 20.2 | +0.2 | +1 | 29,257 | 58,988.61 | 16,962 | 57.98 | 34,120.92 | 57.84 | 34,270.71 | 58.1 | +149.8 | +88.32 | 37 | 0.13 |
| 2025/08/07 | 20 | +0.6 | +3.09 | 49,065 | 98,324.55 | 31,384 | 63.96 | 62,851.63 | 63.92 | 62,930.77 | 64 | +79.14 | +25.22 | 160 | 0.33 |
| 2025/08/06 | 19.4 | +1.2 | +6.59 | 35,830 | 68,345.01 | 22,258 | 62.12 | 42,409.16 | 62.05 | 42,466.33 | 62.14 | +57.17 | +25.69 | 83 | 0.23 |
| 2025/08/05 | 18.2 | -1 | -5.21 | 22,579 | 41,953.94 | 10,081 | 44.65 | 18,744.88 | 44.68 | 18,767.76 | 44.73 | +22.88 | +22.69 | 24 | 0.11 |
| 2025/08/04 | 19.2 | -0.25 | -1.29 | 70,382 | 138,286.96 | 44,762 | 63.6 | 87,870.83 | 63.54 | 87,942.01 | 63.59 | +71.17 | +15.9 | 132 | 0.19 |
| 2025/08/01 | 19.45 | +1.75 | +9.89 | 42,115 | 78,459.38 | 23,048 | 54.73 | 42,421 | 54.07 | 42,993.21 | 54.8 | +572.2 | +248.26 | 67 | 0.16 |
| 2025/07/31 | 17.7 | +1.6 | +9.94 | 36,486 | 63,346.86 | 19,385 | 53.13 | 33,440.86 | 52.79 | 33,651.5 | 53.12 | +210.63 | +108.66 | 77 | 0.21 |
| 2025/07/30 | 16.1 | +0.2 | +1.26 | 17,536 | 28,657.35 | 11,225 | 64.01 | 18,358.29 | 64.06 | 18,324.4 | 63.94 | -33.89 | -30.19 | 37 | 0.21 |
| 2025/07/29 | 15.9 | +0.4 | +2.58 | 36,655 | 59,008.72 | 25,813 | 70.42 | 41,522.22 | 70.37 | 41,628.33 | 70.55 | +106.11 | +41.11 | 35 | 0.1 |
| 2025/07/28 | 15.5 | +1.4 | +9.93 | 25,809 | 39,551.81 | 10,914 | 42.29 | 16,620.18 | 42.02 | 16,720.46 | 42.27 | +100.28 | +91.88 | 26 | 0.1 |
| 2025/07/25 | 14.1 | -0.3 | -2.08 | 3,764 | 5,328.23 | 1,604 | 42.61 | 2,272.19 | 42.64 | 2,273.95 | 42.68 | +1.76 | +11 | 16 | 0.43 |
| 2025/07/24 | 14.4 | +0.15 | +1.05 | 7,235 | 10,364.32 | 4,497 | 62.16 | 6,442.79 | 62.16 | 6,445.83 | 62.19 | +3.04 | +6.76 | 21 | 0.29 |
| 2025/07/23 | 14.25 | +0.3 | +2.15 | 9,346 | 13,405.86 | 5,561 | 59.5 | 7,968.31 | 59.44 | 7,976.86 | 59.5 | +8.55 | +15.38 | 17 | 0.18 |
| 2025/07/22 | 13.95 | -0.05 | -0.36 | 18,258 | 26,188.92 | 13,190 | 72.24 | 18,933.03 | 72.29 | 18,910.54 | 72.21 | -22.49 | -17.05 | 27 | 0.15 |
| 2025/07/21 | 14 | +0.05 | +0.36 | 5,439 | 7,605.57 | 2,936 | 53.98 | 4,101.34 | 53.93 | 4,107.51 | 54.01 | +6.17 | +21.03 | 7 | 0.13 |
| 2025/07/18 | 13.95 | -0.45 | -3.13 | 10,731 | 15,093.09 | 6,210 | 57.87 | 8,737.11 | 57.89 | 8,742.92 | 57.93 | +5.81 | +9.36 | 19 | 0.18 |
| 2025/07/17 | 14.4 | +0.3 | +2.13 | 38,789 | 56,441.03 | 27,984 | 72.14 | 40,707.07 | 72.12 | 40,733.52 | 72.17 | +26.45 | +9.45 | 81 | 0.21 |
| 2025/07/16 | 14.1 | +1.25 | +9.73 | 12,245 | 16,988.01 | 5,267 | 43.01 | 7,228.09 | 42.55 | 7,293.57 | 42.93 | +65.48 | +124.33 | 2 | 0.02 |
| 2025/07/15 | 12.85 | +0.5 | +4.05 | 5,337 | 6,895.6 | 2,860 | 53.59 | 3,692.95 | 53.56 | 3,690.76 | 53.52 | -2.19 | -7.64 | 20 | 0.37 |
| 2025/07/14 | 12.35 | -0.55 | -4.26 | 2,474 | 3,117.55 | 885 | 35.77 | 1,116.71 | 35.82 | 1,115.47 | 35.78 | -1.25 | -14.07 | 0 | 0 |
| 2025/07/11 | 12.9 | -0.2 | -1.53 | 5,501 | 7,179.82 | 2,844 | 51.7 | 3,709.93 | 51.67 | 3,716.01 | 51.76 | +6.08 | +21.38 | 7 | 0.13 |
| 2025/07/10 | 13.1 | +0.45 | +3.56 | 11,745 | 15,605.06 | 7,487 | 63.75 | 9,946.77 | 63.74 | 9,950.87 | 63.77 | +4.1 | +5.48 | 17 | 0.14 |
| 2025/07/09 | 12.65 | +0.25 | +2.02 | 6,996 | 8,865.57 | 4,135 | 59.11 | 5,214.23 | 58.81 | 5,259.15 | 59.32 | +44.92 | +108.65 | 14 | 0.2 |
| 2025/07/08 | 12.4 | -0.6 | -4.62 | 7,290 | 9,328.42 | 4,189 | 57.46 | 5,385.56 | 57.73 | 5,370.61 | 57.57 | -14.95 | -35.69 | 6 | 0.08 |
| 2025/07/07 | 13 | -0.1 | -0.76 | 5,621 | 7,308.74 | 3,416 | 60.77 | 4,440.3 | 60.75 | 4,449.97 | 60.89 | +9.68 | +28.32 | 4 | 0.07 |
| 2025/07/04 | 13.1 | -0.3 | -2.24 | 15,773 | 20,832.76 | 10,435 | 66.16 | 13,786.09 | 66.18 | 13,802.64 | 66.25 | +16.55 | +15.86 | 59 | 0.37 |
| 2025/07/03 | 13.4 | +0.85 | +6.77 | 19,703 | 26,182.66 | 11,352 | 57.62 | 15,053.68 | 57.49 | 15,059.58 | 57.52 | +5.89 | +5.19 | 574 | 2.91 |
| 2025/07/02 | 12.55 | +0.3 | +2.45 | 18,675 | 23,661.22 | 12,087 | 64.72 | 15,326.52 | 64.77 | 15,327.56 | 64.78 | +1.03 | +0.85 | 33 | 0.18 |
| 2025/07/01 | 12.25 | +1.1 | +9.87 | 19,427 | 23,163.21 | 11,505 | 59.22 | 13,676.39 | 59.04 | 13,723.45 | 59.25 | +47.06 | +40.91 | 70 | 0.36 |
| 2025/06/30 | 11.15 | +1 | +9.85 | 6,035 | 6,611.65 | 2,597 | 43.03 | 2,843.27 | 43 | 2,856.28 | 43.2 | +13.02 | +50.12 | 1 | 0.02 |
| 2025/06/27 | 10.15 | -0.15 | -1.46 | 1,653 | 1,690.76 | 516 | 31.22 | 531.53 | 31.44 | 528.48 | 31.26 | -3.05 | -59.05 | 0 | 0 |
| 2025/06/26 | 10.3 | +0 | +0 | 2,641 | 2,797.13 | 1,233 | 46.69 | 1,303.45 | 46.6 | 1,308.17 | 46.77 | +4.72 | +38.28 | 13 | 0.49 |
| 2025/06/25 | 10.3 | -0.25 | -2.37 | 6,125 | 6,643.11 | 2,723 | 44.46 | 2,953.61 | 44.46 | 2,938.11 | 44.23 | -15.5 | -56.92 | 32 | 0.52 |
| 2025/06/24 | 10.55 | +0.95 | +9.9 | 1,176 | 1,229.17 | 71 | 6.04 | 71.78 | 5.84 | 73.19 | 5.95 | +1.41 | +198.59 | 0 | 0 |
| 2025/06/23 | 9.6 | -0.23 | -2.34 | 945 | 907.87 | 329 | 34.81 | 315.73 | 34.78 | 316.61 | 34.87 | +0.87 | +26.53 | 0 | 0 |
| 2025/06/20 | 9.83 | -0.32 | -3.15 | 4,121 | 4,087.17 | 1,659 | 40.26 | 1,644.01 | 40.22 | 1,639.26 | 40.11 | -4.74 | -28.58 | 5 | 0.12 |
| 2025/06/19 | 10.15 | +0.88 | +9.49 | 5,286 | 5,230.16 | 2,260 | 42.75 | 2,228.01 | 42.6 | 2,232.68 | 42.69 | +4.67 | +20.65 | 5 | 0.09 |
| 2025/06/18 | 9.27 | +0.84 | +9.96 | 1,279 | 1,160.32 | 379 | 29.63 | 339.81 | 29.29 | 343.87 | 29.64 | +4.07 | +107.36 | 1 | 0.08 |
| 2025/06/17 | 8.43 | -0.12 | -1.4 | 293 | 246.85 | 62 | 21.16 | 52.34 | 21.2 | 52.49 | 21.26 | +0.15 | +23.87 | 0 | 0 |
| 2025/06/16 | 8.55 | -0.19 | -2.17 | 311 | 266.83 | 25 | 8.04 | 21.48 | 8.05 | 21.46 | 8.04 | -0.02 | -8 | 0 | 0 |
| 2025/06/13 | 8.74 | -0.22 | -2.46 | 144 | 126.7 | 4 | 2.78 | 3.53 | 2.79 | 3.52 | 2.78 | -0.01 | -27.5 | 0 | 0 |
| 2025/06/12 | 8.96 | +0.07 | +0.79 | 79 | 70.47 | 5 | 6.33 | 4.46 | 6.33 | 4.47 | 6.34 | +0 | +4 | 0 | 0 |
| 2025/06/11 | 8.89 | +0.09 | +1.02 | 173 | 153.93 | 13 | 7.51 | 11.57 | 7.52 | 11.56 | 7.51 | -0.01 | -3.85 | 0 | 0 |
| 2025/06/10 | 8.8 | +0.07 | +0.8 | 188 | 166 | 5 | 2.66 | 4.4 | 2.65 | 4.41 | 2.65 | +0.01 | +16 | 0 | 0 |
| 2025/06/09 | 8.73 | -0.07 | -0.8 | 165 | 144.34 | 30 | 18.18 | 26.29 | 18.21 | 26.3 | 18.22 | +0.01 | +4.67 | 0 | 0 |
| 2025/06/06 | 8.8 | +0.03 | +0.34 | 114 | 100.22 | 15 | 13.16 | 13.18 | 13.16 | 13.21 | 13.18 | +0.02 | +14 | 0 | 0 |
| 2025/06/05 | 8.77 | -0.01 | -0.11 | 145 | 127.33 | 20 | 13.79 | 17.56 | 13.79 | 17.56 | 13.79 | -0 | -2 | 0 | 0 |
| 2025/06/04 | 8.78 | +0.08 | +0.92 | 262 | 231.93 | 46 | 17.56 | 40.63 | 17.52 | 40.8 | 17.59 | +0.17 | +35.87 | 0 | 0 |
| 2025/06/03 | 8.7 | +0.03 | +0.35 | 71 | 62.08 | 3 | 4.23 | 2.61 | 4.21 | 2.63 | 4.24 | +0.02 | +53.33 | 0 | 0 |
| 2025/06/02 | 8.67 | -0.36 | -3.99 | 344 | 302.3 | 16 | 4.65 | 14.06 | 4.65 | 14.01 | 4.63 | -0.06 | -36.25 | 0 | 0 |
| 2025/05/29 | 9.03 | -0.05 | -0.55 | 215 | 195.36 | 41 | 19.07 | 37.16 | 19.02 | 37.29 | 19.09 | +0.14 | +33.17 | 0 | 0 |
| 2025/05/28 | 9.08 | +0.12 | +1.34 | 308 | 278.19 | 31 | 10.06 | 28.02 | 10.07 | 28.02 | 10.07 | -0.01 | -1.61 | 0 | 0 |
| 2025/05/27 | 8.96 | -0.06 | -0.67 | 140 | 125.94 | 9 | 6.43 | 8.1 | 6.43 | 8.11 | 6.44 | +0.02 | +18.89 | 0 | 0 |
| 2025/05/26 | 9.02 | -0.03 | -0.33 | 108 | 97.7 | 10 | 9.26 | 9.02 | 9.24 | 9.06 | 9.28 | +0.04 | +38 | 0 | 0 |
| 2025/05/23 | 9.05 | +0.05 | +0.56 | 157 | 141.6 | 5 | 3.18 | 4.51 | 3.19 | 4.53 | 3.2 | +0.02 | +42 | 0 | 0 |
| 2025/05/22 | 9 | -0.05 | -0.55 | 188 | 169.23 | 14 | 7.45 | 12.63 | 7.46 | 12.63 | 7.46 | -0 | -1.43 | 0 | 0 |
| 2025/05/21 | 9.05 | +0.06 | +0.67 | 228 | 205.78 | 22 | 9.65 | 19.77 | 9.61 | 19.87 | 9.65 | +0.1 | +45 | 0 | 0 |
| 2025/05/20 | 8.99 | -0.01 | -0.11 | 135 | 121.75 | 10 | 7.41 | 9.02 | 7.41 | 9.08 | 7.46 | +0.06 | +58 | 0 | 0 |
| 2025/05/19 | 9 | -0.13 | -1.42 | 251 | 228.03 | 40 | 15.94 | 36.35 | 15.94 | 36.47 | 15.99 | +0.12 | +30.5 | 0 | 0 |
| 2025/05/16 | 9.13 | -0.14 | -1.51 | 235 | 215.84 | 10 | 4.26 | 9.18 | 4.25 | 9.22 | 4.27 | +0.04 | +39 | 0 | 0 |
| 2025/05/15 | 9.27 | -0.07 | -0.75 | 249 | 231.66 | 42 | 16.87 | 39.03 | 16.85 | 39.42 | 17.02 | +0.39 | +93.33 | 0 | 0 |
| 2025/05/14 | 9.34 | +0.16 | +1.74 | 309 | 288.09 | 36 | 11.65 | 33.4 | 11.59 | 33.63 | 11.67 | +0.23 | +65 | 0 | 0 |
| 2025/05/13 | 9.18 | +0.08 | +0.88 | 298 | 275.01 | 36 | 12.08 | 33.19 | 12.07 | 33.23 | 12.08 | +0.03 | +9.17 | 11 | 3.69 |
| 2025/05/12 | 9.1 | +0.07 | +0.78 | 189 | 172.01 | 15 | 7.94 | 13.62 | 7.92 | 13.72 | 7.97 | +0.1 | +64.67 | 0 | 0 |
| 2025/05/09 | 9.03 | -0.01 | -0.11 | 56 | 50.64 | 4 | 7.14 | 3.61 | 7.14 | 3.62 | 7.14 | +0 | +7.5 | 0 | 0 |
| 2025/05/08 | 9.04 | +0.13 | +1.46 | 153 | 138.19 | 3 | 1.96 | 2.7 | 1.96 | 2.72 | 1.97 | +0.02 | +66.67 | -- | -- |
| 2025/05/07 | 8.91 | -0.07 | -0.78 | 72 | 64.17 | 11 | 15.28 | 9.78 | 15.25 | 9.83 | 15.31 | +0.04 | +38.18 | -- | -- |
| 2025/05/06 | 8.98 | +0.1 | +1.13 | 130 | 116.07 | 9 | 6.92 | 8.04 | 6.93 | 8.07 | 6.95 | +0.03 | +28.89 | -- | -- |
| 2025/05/05 | 8.88 | -0.37 | -4 | 436 | 391.22 | 143 | 32.8 | 128.31 | 32.8 | 128.89 | 32.95 | +0.58 | +40.63 | -- | -- |
| 2025/05/02 | 9.25 | +0.1 | +1.09 | 143 | 131.99 | 10 | 6.99 | 9.23 | 6.99 | 9.26 | 7.01 | +0.03 | +27 | -- | -- |
| 2025/04/30 | 9.15 | -0.04 | -0.44 | 259 | 238.5 | 46 | 17.76 | 42.48 | 17.81 | 42.39 | 17.77 | -0.09 | -18.7 | -- | -- |
| 2025/04/29 | 9.19 | +0.11 | +1.21 | 206 | 189.2 | 47 | 22.82 | 43.11 | 22.79 | 43.23 | 22.85 | +0.12 | +24.47 | -- | -- |
| 2025/04/28 | 9.08 | +0.28 | +3.18 | 365 | 330.95 | 78 | 21.37 | 70.37 | 21.26 | 71.34 | 21.55 | +0.97 | +123.97 | -- | -- |
| 2025/04/25 | 8.8 | +0.07 | +0.8 | 184 | 163.03 | 30 | 16.3 | 26.51 | 16.26 | 26.66 | 16.35 | +0.15 | +50.67 | -- | -- |
| 2025/04/24 | 8.73 | -0.03 | -0.34 | 99 | 86.52 | 7 | 7.07 | 6.12 | 7.08 | 6.11 | 7.06 | -0.01 | -18.57 | -- | -- |
| 2025/04/23 | 8.76 | +0.21 | +2.46 | 196 | 171.5 | 12 | 6.12 | 10.49 | 6.11 | 10.51 | 6.13 | +0.02 | +20 | -- | -- |
| 2025/04/22 | 8.55 | -0.06 | -0.7 | 111 | 95.05 | 17 | 15.32 | 14.54 | 15.29 | 14.55 | 15.31 | +0.01 | +7.65 | -- | -- |
| 2025/04/21 | 8.61 | -0.19 | -2.16 | 178 | 154.3 | 37 | 20.79 | 32.04 | 20.76 | 32.05 | 20.77 | +0.01 | +3.78 | -- | -- |
| 2025/04/18 | 8.8 | +0.11 | +1.27 | 237 | 207.9 | 22 | 9.28 | 19.27 | 9.27 | 19.38 | 9.32 | +0.11 | +49.55 | -- | -- |
| 2025/04/17 | 8.69 | -0.15 | -1.7 | 272 | 236.42 | 57 | 20.96 | 49.4 | 20.89 | 49.59 | 20.97 | +0.19 | +33.51 | -- | -- |
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。
