5498
13.9
TWD-0.20 (-1.42%)
2024.09.18收盤
凱崴－現股當沖
凱崴最新現股當沖狀況
整理凱崴最新(2024/09/18) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的18.11%。當日現股當沖之總損益為+100元、每張平均損益則為+1元。
開盤價
14.1
收盤價
13.9
當日範圍
13.8 - 14.15
成交張數
486
開盤價(昨)
13.8
收盤價(昨)
14.1
昨日範圍
13.7 - 14.1
成交張數(昨)
461
成交金額
678.43萬
成交金額(昨)
643.03萬
52週範圍
10.45 - 17.65
發行股數
2億
市值
27億
現股當沖－歷史逐日資訊
開盤價
14.1
收盤價
13.9
成交張數
486
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(%) | ||||||
| 09/18 | 13.9 | -0.2 | -1.42 | 486 | 678.42 | 88 | 18.11 | 123.19 | 18.16 | 123.19 | 18.16 | +0.01 | +1.14 | 0 | 0 |
| 09/16 | 14.1 | +0.35 | +2.55 | 461 | 643.03 | 98 | 21.26 | 136.53 | 21.23 | 136.94 | 21.3 | +0.41 | +41.33 | 0 | 0 |
| 09/13 | 13.75 | +0.25 | +1.85 | 450 | 613.36 | 87 | 19.33 | 118.53 | 19.33 | 118.75 | 19.36 | +0.21 | +24.71 | 0 | 0 |
| 09/12 | 13.5 | +0.15 | +1.12 | 614 | 827.12 | 217 | 35.34 | 292.11 | 35.32 | 292.26 | 35.34 | +0.16 | +7.37 | 0 | 0 |
| 09/11 | 13.35 | +0 | +0 | 527 | 707.64 | 149 | 28.27 | 200.25 | 28.3 | 199.9 | 28.25 | -0.34 | -23.15 | 0 | 0 |
| 09/10 | 13.35 | -0.5 | -3.61 | 1,028 | 1,387.55 | 260 | 25.29 | 350.65 | 25.27 | 355.2 | 25.6 | +4.55 | +175 | 0 | 0 |
| 09/09 | 13.85 | -0.05 | -0.36 | 665 | 907.88 | 214 | 32.18 | 291.82 | 32.14 | 292.74 | 32.24 | +0.91 | +42.52 | 1 | 0.15 |
| 09/06 | 13.9 | -0.05 | -0.36 | 452 | 631.07 | 117 | 25.88 | 163.42 | 25.9 | 163.94 | 25.98 | +0.52 | +44.44 | 0 | 0 |
| 09/05 | 13.95 | -0.1 | -0.71 | 853 | 1,212.82 | 396 | 46.42 | 562.91 | 46.41 | 562.33 | 46.37 | -0.59 | -14.9 | 1 | 0.12 |
| 09/04 | 14.05 | -0.65 | -4.42 | 1,759 | 2,473.87 | 643 | 36.55 | 896.55 | 36.24 | 907.7 | 36.69 | +11.14 | +173.33 | 0 | 0 |
| 09/03 | 14.7 | -0.25 | -1.67 | 1,435 | 2,124.97 | 353 | 24.6 | 521.74 | 24.55 | 523.61 | 24.64 | +1.86 | +52.83 | 0 | 0 |
| 09/02 | 14.95 | -0.2 | -1.32 | 1,422 | 2,145.28 | 350 | 24.61 | 528.42 | 24.63 | 529.5 | 24.68 | +1.08 | +30.86 | 1 | 0.07 |
| 08/30 | 15.15 | +0.25 | +1.68 | 2,780 | 4,262.99 | 1,110 | 39.93 | 1,700.63 | 39.89 | 1,700.85 | 39.9 | +0.22 | +1.98 | 10 | 0.36 |
| 08/29 | 14.9 | -0.35 | -2.3 | 2,241 | 3,360.48 | 685 | 30.57 | 1,029.35 | 30.63 | 1,026.69 | 30.55 | -2.65 | -38.76 | 8 | 0.36 |
| 08/28 | 15.25 | +0.65 | +4.45 | 4,745 | 7,195.56 | 1,944 | 40.97 | 2,929.69 | 40.72 | 2,959.56 | 41.13 | +29.87 | +153.65 | 14 | 0.3 |
| 08/27 | 14.6 | +0 | +0 | 3,283 | 4,852.36 | 1,341 | 40.85 | 1,982.72 | 40.86 | 1,980.68 | 40.82 | -2.04 | -15.25 | 35 | 1.07 |
| 08/26 | 14.6 | +0.8 | +5.8 | 3,853 | 5,653.85 | 1,452 | 37.68 | 2,121.39 | 37.52 | 2,135.13 | 37.76 | +13.74 | +94.66 | 12 | 0.31 |
| 08/23 | 13.8 | -0.2 | -1.43 | 1,315 | 1,813.4 | 450 | 34.22 | 621.38 | 34.27 | 621.68 | 34.28 | +0.3 | +6.67 | 0 | 0 |
| 08/22 | 14 | +0.3 | +2.19 | 2,002 | 2,829.14 | 710 | 35.46 | 1,003.47 | 35.47 | 1,004.77 | 35.52 | +1.3 | +18.38 | 0 | 0 |
| 08/21 | 13.7 | -0.15 | -1.08 | 1,054 | 1,449.06 | 337 | 31.97 | 463.38 | 31.98 | 463.3 | 31.97 | -0.07 | -2.23 | 1 | 0.09 |
| 08/20 | 13.85 | +0.05 | +0.36 | 807 | 1,125.91 | 223 | 27.63 | 311.46 | 27.66 | 311.07 | 27.63 | -0.39 | -17.26 | 0 | 0 |
| 08/19 | 13.8 | -0.1 | -0.72 | 879 | 1,224.01 | 293 | 33.33 | 407.81 | 33.32 | 407.68 | 33.31 | -0.14 | -4.78 | 2 | 0.23 |
| 08/16 | 13.9 | +0.25 | +1.83 | 859 | 1,198.95 | 159 | 18.51 | 221.59 | 18.48 | 221.73 | 18.49 | +0.14 | +8.81 | 0 | 0 |
| 08/15 | 13.65 | -0.1 | -0.73 | 701 | 963.76 | 171 | 24.39 | 234.14 | 24.29 | 235.93 | 24.48 | +1.79 | +104.68 | 0 | 0 |
| 08/14 | 13.75 | +0 | +0 | 743 | 1,021.72 | 214 | 28.8 | 294.12 | 28.79 | 294.98 | 28.87 | +0.85 | +39.72 | 0 | 0 |
| 08/13 | 13.75 | -0.1 | -0.72 | 656 | 905.93 | 209 | 31.86 | 288.32 | 31.83 | 289.23 | 31.93 | +0.91 | +43.3 | 0 | 0 |
| 08/12 | 13.85 | +0.2 | +1.47 | 1,047 | 1,453.02 | 223 | 21.3 | 308.85 | 21.26 | 309.5 | 21.3 | +0.65 | +28.92 | 1 | 0.1 |
| 08/09 | 13.65 | +0 | +0 | 1,443 | 1,995.76 | 409 | 28.34 | 566.22 | 28.37 | 567.63 | 28.44 | +1.41 | +34.47 | 0 | 0 |
| 08/08 | 13.65 | +0.3 | +2.25 | 3,687 | 5,090.9 | 1,638 | 44.43 | 2,262.28 | 44.44 | 2,267.27 | 44.54 | +5 | +30.49 | 1 | 0.03 |
| 08/07 | 13.35 | +1.15 | +9.43 | 1,946 | 2,552.22 | 495 | 25.44 | 638.23 | 25.01 | 648.02 | 25.39 | +9.79 | +197.88 | 0 | 0 |
| 08/06 | 12.2 | -0.7 | -5.43 | 4,013 | 4,848.12 | 1,373 | 34.21 | 1,652.58 | 34.09 | 1,688.88 | 34.84 | +36.31 | +264.46 | 0 | 0 |
| 08/05 | 12.9 | -1.4 | -9.79 | 2,103 | 2,734.2 | 338 | 16.07 | 445.06 | 16.28 | 442.3 | 16.18 | -2.76 | -81.66 | 0 | 0 |
| 08/02 | 14.3 | -0.75 | -4.98 | 1,426 | 2,077.21 | 376 | 26.37 | 549.3 | 26.44 | 550.85 | 26.52 | +1.54 | +41.09 | 0 | 0 |
| 08/01 | 15.05 | +0.55 | +3.79 | 1,238 | 1,856.09 | 411 | 33.2 | 614.97 | 33.13 | 615.5 | 33.16 | +0.53 | +12.9 | 0 | 0 |
| 07/31 | 14.5 | -0.2 | -1.36 | 717 | 1,047.2 | 270 | 37.66 | 394.62 | 37.68 | 395.88 | 37.8 | +1.26 | +46.85 | 0 | 0 |
| 07/30 | 14.7 | +0.3 | +2.08 | 1,373 | 1,974.98 | 503 | 36.64 | 720.02 | 36.46 | 728.1 | 36.87 | +8.07 | +160.54 | 3 | 0.22 |
| 07/29 | 14.4 | -0.4 | -2.7 | 1,848 | 2,714.7 | 538 | 29.11 | 790.66 | 29.13 | 794.97 | 29.28 | +4.31 | +80.11 | 1 | 0.05 |
| 07/26 | 14.8 | -0.6 | -3.9 | 1,597 | 2,368.24 | 549 | 34.38 | 812.79 | 34.32 | 815.26 | 34.42 | +2.47 | +44.99 | 0 | 0 |
| 07/23 | 15.4 | +0.1 | +0.65 | 902 | 1,394.89 | 172 | 19.07 | 266.63 | 19.11 | 266 | 19.07 | -0.62 | -36.34 | 2 | 0.22 |
| 07/22 | 15.3 | -0.45 | -2.86 | 2,589 | 3,982.89 | 948 | 36.62 | 1,456.87 | 36.58 | 1,463.97 | 36.76 | +7.11 | +74.95 | 2 | 0.08 |
| 07/19 | 15.75 | -0.8 | -4.83 | 3,515 | 5,628.43 | 906 | 25.78 | 1,447.05 | 25.71 | 1,456.68 | 25.88 | +9.63 | +106.35 | 0 | 0 |
| 07/18 | 16.55 | -0.45 | -2.65 | 3,856 | 6,401.51 | 1,114 | 28.89 | 1,852.38 | 28.94 | 1,858.09 | 29.03 | +5.71 | +51.21 | 1 | 0.03 |
| 07/17 | 17 | +0.45 | +2.72 | 9,510 | 16,290.6 | 3,051 | 32.08 | 5,207.35 | 31.97 | 5,212.9 | 32 | +5.54 | +18.17 | 14 | 0.15 |
| 07/16 | 16.55 | +0.25 | +1.53 | 2,445 | 3,997.11 | 694 | 28.38 | 1,131.48 | 28.31 | 1,136.03 | 28.42 | +4.55 | +65.56 | 9 | 0.37 |
| 07/15 | 16.3 | -0.45 | -2.69 | 3,738 | 6,141.99 | 893 | 23.89 | 1,469.57 | 23.93 | 1,472.8 | 23.98 | +3.23 | +36.17 | 3 | 0.08 |
| 07/12 | 16.75 | +0.1 | +0.6 | 3,938 | 6,614.39 | 1,303 | 33.09 | 2,186.34 | 33.05 | 2,184.04 | 33.02 | -2.29 | -17.61 | 3 | 0.08 |
| 07/11 | 16.65 | +0.1 | +0.6 | 9,052 | 15,309.19 | 3,274 | 36.17 | 5,533.34 | 36.14 | 5,539.03 | 36.18 | +5.69 | +17.38 | 2 | 0.02 |
| 07/10 | 16.55 | +0.45 | +2.8 | 2,932 | 4,842.52 | 734 | 25.03 | 1,211.07 | 25.01 | 1,212.42 | 25.04 | +1.36 | +18.53 | 0 | 0 |
| 07/09 | 16.1 | -0.5 | -3.01 | 3,384 | 5,441.14 | 1,166 | 34.46 | 1,868.37 | 34.34 | 1,881.85 | 34.59 | +13.48 | +115.61 | 4 | 0.12 |
| 07/08 | 16.6 | -0.1 | -0.6 | 4,260 | 7,112.9 | 1,784 | 41.88 | 2,975.02 | 41.83 | 2,980.29 | 41.9 | +5.27 | +29.54 | 3 | 0.07 |
| 07/05 | 16.7 | +0.3 | +1.83 | 3,303 | 5,502.18 | 870 | 26.34 | 1,445 | 26.26 | 1,445.04 | 26.26 | +0.04 | +0.4 | 3 | 0.09 |
| 07/04 | 16.4 | +0.1 | +0.61 | 5,808 | 9,653.87 | 2,478 | 42.67 | 4,118.85 | 42.67 | 4,118.44 | 42.66 | -0.41 | -1.63 | 0 | 0 |
| 07/03 | 16.3 | -0.05 | -0.31 | 4,501 | 7,393.55 | 1,389 | 30.86 | 2,285.33 | 30.91 | 2,283.43 | 30.88 | -1.9 | -13.64 | 0 | 0 |
| 07/02 | 16.35 | +0.15 | +0.93 | 4,028 | 6,491.68 | 1,281 | 31.8 | 2,060.55 | 31.74 | 2,066.36 | 31.83 | +5.82 | +45.39 | 1 | 0.02 |
| 07/01 | 16.2 | +0.85 | +5.54 | 8,445 | 13,679.58 | 3,559 | 42.14 | 5,771.59 | 42.19 | 5,772.52 | 42.2 | +0.93 | +2.61 | 3 | 0.04 |
| 06/28 | 15.35 | +0.35 | +2.33 | 1,276 | 1,951.74 | 281 | 22.02 | 428.32 | 21.95 | 429.82 | 22.02 | +1.5 | +53.2 | 1 | 0.08 |
| 06/27 | 15 | -0.2 | -1.32 | 1,442 | 2,177.78 | 404 | 28.02 | 612.04 | 28.1 | 611.84 | 28.09 | -0.21 | -5.2 | 0 | 0 |
| 06/26 | 15.2 | +0 | +0 | 1,307 | 1,989.87 | 274 | 20.96 | 416.86 | 20.95 | 417.42 | 20.98 | +0.56 | +20.26 | 0 | 0 |
| 06/25 | 15.2 | -0.1 | -0.65 | 1,578 | 2,390.07 | 755 | 47.85 | 1,146.41 | 47.97 | 1,147.82 | 48.02 | +1.41 | +18.61 | 4 | 0.25 |
| 06/24 | 15.3 | -0.4 | -2.55 | 1,794 | 2,759.15 | 402 | 22.41 | 619.55 | 22.45 | 618.96 | 22.43 | -0.59 | -14.8 | 0 | 0 |
| 06/21 | 15.7 | +0.6 | +3.97 | 4,116 | 6,424.88 | 1,029 | 25 | 1,602.56 | 24.94 | 1,610.91 | 25.07 | +8.36 | +81.2 | 0 | 0 |
| 06/20 | 15.1 | +0.1 | +0.67 | 1,708 | 2,589.19 | 364 | 21.31 | 551.24 | 21.29 | 551.9 | 21.32 | +0.66 | +18.13 | 0 | 0 |
| 06/19 | 15 | -0.1 | -0.66 | 2,686 | 4,039.05 | 921 | 34.29 | 1,388.55 | 34.38 | 1,390.76 | 34.43 | +2.21 | +23.94 | 1 | 0.04 |
| 06/18 | 15.1 | -0.25 | -1.63 | 1,694 | 2,575.42 | 316 | 18.65 | 481.27 | 18.69 | 481.87 | 18.71 | +0.59 | +18.67 | 5 | 0.3 |
| 06/17 | 15.35 | -0.05 | -0.32 | 1,833 | 2,827.43 | 732 | 39.93 | 1,126.92 | 39.86 | 1,128.09 | 39.9 | +1.17 | +15.92 | 2 | 0.11 |
| 06/14 | 15.4 | +0.5 | +3.36 | 3,312 | 5,086.5 | 1,251 | 37.77 | 1,916.93 | 37.69 | 1,923.33 | 37.81 | +6.39 | +51.12 | 10 | 0.3 |
| 06/13 | 14.9 | +0.05 | +0.34 | 1,516 | 2,258.32 | 464 | 30.61 | 690.99 | 30.6 | 691.77 | 30.63 | +0.79 | +16.92 | 2 | 0.13 |
| 06/12 | 14.85 | -0.05 | -0.34 | 2,891 | 4,246.42 | 1,092 | 37.77 | 1,604.43 | 37.78 | 1,609.54 | 37.9 | +5.11 | +46.75 | 3 | 0.1 |
| 06/11 | 14.9 | -0.7 | -4.49 | 7,441 | 11,574.39 | 4,384 | 58.92 | 6,900.85 | 59.62 | 6,852.27 | 59.2 | -48.58 | -110.81 | 3 | 0.04 |
| 06/07 | 15.6 | +0.15 | +0.97 | 2,549 | 4,001.01 | 1,001 | 39.27 | 1,571.93 | 39.29 | 1,572.4 | 39.3 | +0.47 | +4.75 | 4 | 0.16 |
| 06/06 | 15.45 | -0.2 | -1.28 | 6,057 | 9,628.55 | 2,891 | 47.73 | 4,605.2 | 47.83 | 4,595.2 | 47.72 | -10.01 | -34.61 | 3 | 0.05 |
| 06/05 | 15.65 | +0.5 | +3.3 | 4,319 | 6,705.65 | 2,024 | 46.86 | 3,137.18 | 46.78 | 3,141.32 | 46.85 | +4.13 | +20.41 | 3 | 0.07 |
| 06/04 | 15.15 | -0.2 | -1.3 | 5,038 | 7,808.3 | 2,321 | 46.07 | 3,600.7 | 46.11 | 3,597.22 | 46.07 | -3.48 | -14.97 | 5 | 0.1 |
| 06/03 | 15.35 | -0.4 | -2.54 | 6,170 | 9,672.94 | 2,581 | 41.83 | 4,067.24 | 42.05 | 4,071.49 | 42.09 | +4.25 | +16.49 | 15 | 0.24 |
| 05/31 | 15.75 | -0.15 | -0.94 | 6,091 | 9,693.72 | 2,415 | 39.65 | 3,844.97 | 39.66 | 3,846.69 | 39.68 | +1.72 | +7.1 | 3 | 0.05 |
| 05/30 | 15.9 | -1.25 | -7.29 | 10,535 | 17,191.27 | 3,477 | 33 | 5,678.32 | 33.03 | 5,691.81 | 33.11 | +13.49 | +38.8 | 14 | 0.13 |
| 05/29 | 17.15 | +0.15 | +0.88 | 16,428 | 28,676.57 | 8,265 | 50.31 | 14,415.53 | 50.27 | 14,451.5 | 50.39 | +35.96 | +43.51 | 16 | 0.1 |
| 05/28 | 17 | -0.65 | -3.68 | 14,590 | 24,969.42 | 4,898 | 33.57 | 8,388.77 | 33.6 | 8,394.52 | 33.62 | +5.75 | +11.75 | 3 | 0.02 |
| 05/27 | 17.65 | +0.55 | +3.22 | 36,012 | 64,095.64 | 17,233 | 47.85 | 30,679.56 | 47.87 | 30,695.92 | 47.89 | +16.35 | +9.49 | 27 | 0.07 |
| 05/24 | 17.1 | +1.55 | +9.97 | 30,483 | 50,296.08 | 14,835 | 48.67 | 24,075.01 | 47.87 | 24,519.37 | 48.75 | +444.36 | +299.53 | 62 | 0.2 |
| 05/23 | 15.55 | -0.05 | -0.32 | 31,230 | 49,667.98 | 17,355 | 55.57 | 27,588.58 | 55.55 | 27,566.21 | 55.5 | -22.38 | -12.89 | 36 | 0.12 |
| 05/22 | 15.6 | +1.4 | +9.86 | 15,423 | 23,666.13 | 6,449 | 41.81 | 9,827.81 | 41.53 | 9,938.42 | 41.99 | +110.61 | +171.51 | 6 | 0.04 |
| 05/21 | 14.2 | +0.25 | +1.79 | 2,622 | 3,685.86 | 1,125 | 42.91 | 1,577.08 | 42.79 | 1,582.52 | 42.93 | +5.44 | +48.36 | 4 | 0.15 |
| 05/20 | 13.95 | -0.35 | -2.45 | 3,356 | 4,686.02 | 1,033 | 30.78 | 1,443.24 | 30.8 | 1,448.66 | 30.91 | +5.42 | +52.42 | 2 | 0.06 |
| 05/17 | 14.3 | +0.2 | +1.42 | 8,535 | 12,412.26 | 3,632 | 42.55 | 5,269.94 | 42.46 | 5,280.76 | 42.54 | +10.81 | +29.78 | 3 | 0.04 |
| 05/16 | 14.1 | +0.55 | +4.06 | 4,688 | 6,568.72 | 1,056 | 22.53 | 1,469.01 | 22.36 | 1,485.06 | 22.61 | +16.05 | +151.99 | 3 | 0.06 |
| 05/15 | 13.55 | -0.2 | -1.45 | 1,605 | 2,188.9 | 277 | 17.26 | 379.27 | 17.33 | 378.17 | 17.28 | -1.1 | -39.89 | 0 | 0 |
| 05/14 | 13.75 | -0.05 | -0.36 | 1,248 | 1,717.41 | 281 | 22.52 | 387.79 | 22.58 | 388.2 | 22.6 | +0.41 | +14.77 | 2 | 0.16 |
| 05/13 | 13.8 | +0.35 | +2.6 | 2,338 | 3,219.2 | 676 | 28.91 | 928.26 | 28.84 | 930.67 | 28.91 | +2.4 | +35.58 | 1 | 0.04 |
| 05/10 | 13.45 | -0.25 | -1.82 | 2,372 | 3,200.93 | 916 | 38.62 | 1,237.89 | 38.67 | 1,240.83 | 38.76 | +2.94 | +32.1 | 0 | 0 |
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。
