5498
9.99
TWD-0.06 (-0.60%)
2025.04.02收盤
凱崴－現股當沖
凱崴最新現股當沖狀況
整理凱崴最新(2025/04/02) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的16.82%。當日現股當沖之總損益為-350元、每張平均損益則為-11元。
開盤價
10.05
收盤價
9.99
當日範圍
9.98 - 10.1
成交張數
190
開盤價(昨)
9.53
收盤價(昨)
10.05
昨日範圍
9.5 - 10.4
成交張數(昨)
725
成交金額
190.27萬
成交金額(昨)
717.03萬
52週範圍
9.51 - 17.65
發行股數
2億
市值
19億
現股當沖－歷史逐日資訊
開盤價
10.05
收盤價
9.99
成交張數
190
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(%) | ||||||
| 2025/04/02 | 9.99 | -0.06 | -0.6 | 190 | 190.52 | 32 | 16.82 | 32.06 | 16.83 | 32.03 | 16.81 | -0.04 | -10.94 | 0 | 0 |
| 2025/04/01 | 10.05 | +0.54 | +5.68 | 725 | 717.08 | 233 | 32.14 | 229.43 | 31.99 | 230.44 | 32.14 | +1.02 | +43.78 | 1 | 0.14 |
| 2025/03/31 | 9.51 | -0.59 | -5.84 | 1,073 | 1,039.37 | 169 | 15.76 | 164.13 | 15.79 | 164.12 | 15.79 | -0.01 | -0.47 | 0 | 0 |
| 2025/03/28 | 10.1 | -0.45 | -4.27 | 883 | 898.56 | 150 | 16.99 | 152.38 | 16.96 | 153.54 | 17.09 | +1.17 | +77.67 | 0 | 0 |
| 2025/03/27 | 10.55 | -0.05 | -0.47 | 159 | 167.49 | 10 | 6.3 | 10.58 | 6.32 | 10.59 | 6.32 | +0.01 | +10 | 0 | 0 |
| 2025/03/26 | 10.6 | +0.05 | +0.47 | 151 | 160.71 | 18 | 11.91 | 19.06 | 11.86 | 19.18 | 11.93 | +0.12 | +63.89 | 0 | 0 |
| 2025/03/25 | 10.55 | -0.15 | -1.4 | 220 | 232.78 | 32 | 14.58 | 34.09 | 14.64 | 33.88 | 14.56 | -0.2 | -64.06 | 0 | 0 |
| 2025/03/24 | 10.7 | -0.1 | -0.93 | 181 | 194.9 | 13 | 7.19 | 13.99 | 7.18 | 14.01 | 7.19 | +0.02 | +15.38 | 0 | 0 |
| 2025/03/21 | 10.8 | -0.05 | -0.46 | 128 | 137.82 | 15 | 11.74 | 16.18 | 11.74 | 16.22 | 11.77 | +0.04 | +30 | 0 | 0 |
| 2025/03/20 | 10.85 | +0.15 | +1.4 | 193 | 208.22 | 7 | 3.62 | 7.54 | 3.62 | 7.54 | 3.62 | +0.01 | +7.14 | 0 | 0 |
| 2025/03/19 | 10.7 | +0.1 | +0.94 | 324 | 347.62 | 53 | 16.36 | 56.7 | 16.31 | 56.91 | 16.37 | +0.22 | +41.51 | 1 | 0.31 |
| 2025/03/18 | 10.6 | -0.2 | -1.85 | 265 | 282.36 | 39 | 14.71 | 41.44 | 14.68 | 41.49 | 14.69 | +0.05 | +12.82 | 0 | 0 |
| 2025/03/17 | 10.8 | +0.1 | +0.93 | 246 | 263.86 | 24 | 9.77 | 25.82 | 9.79 | 25.84 | 9.79 | +0.01 | +4.17 | 0 | 0 |
| 2025/03/14 | 10.7 | +0.05 | +0.47 | 259 | 275.46 | 41 | 15.82 | 43.59 | 15.82 | 43.56 | 15.81 | -0.03 | -7.32 | 0 | 0 |
| 2025/03/13 | 10.65 | -0.25 | -2.29 | 276 | 296.89 | 32 | 11.61 | 34.5 | 11.62 | 34.47 | 11.61 | -0.03 | -9.38 | 0 | 0 |
| 2025/03/12 | 10.9 | +0.05 | +0.46 | 281 | 306.66 | 30 | 10.69 | 32.7 | 10.66 | 32.76 | 10.68 | +0.06 | +18.33 | 0 | 0 |
| 2025/03/11 | 10.85 | -0.05 | -0.46 | 292 | 311.41 | 80 | 27.37 | 85.22 | 27.36 | 85.64 | 27.5 | +0.42 | +52.5 | 0 | 0 |
| 2025/03/10 | 10.9 | +0.35 | +3.32 | 270 | 290.14 | 22 | 8.15 | 23.46 | 8.09 | 23.68 | 8.16 | +0.21 | +97.73 | 0 | 0 |
| 2025/03/07 | 10.55 | -0.25 | -2.31 | 300 | 318.75 | 33 | 11.02 | 35.34 | 11.09 | 35.11 | 11.01 | -0.23 | -69.7 | 0 | 0 |
| 2025/03/06 | 10.8 | -0.1 | -0.92 | 215 | 233.33 | 16 | 7.45 | 17.4 | 7.46 | 17.43 | 7.47 | +0.04 | +21.88 | 0 | 0 |
| 2025/03/05 | 10.9 | +0.05 | +0.46 | 94 | 102.37 | 4 | 4.27 | 4.36 | 4.25 | 4.36 | 4.26 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/04 | 10.85 | +0.05 | +0.46 | 180 | 196.08 | 33 | 18.33 | 35.71 | 18.21 | 35.92 | 18.32 | +0.21 | +63.64 | 0 | 0 |
| 2025/03/03 | 10.8 | -0.2 | -1.82 | 135 | 146.63 | 23 | 17.02 | 24.95 | 17.02 | 24.98 | 17.04 | +0.03 | +13.04 | 0 | 0 |
| 2025/02/27 | 11 | -0.15 | -1.35 | 359 | 397.09 | 48 | 13.37 | 53.24 | 13.41 | 53.05 | 13.36 | -0.19 | -39.58 | 0 | 0 |
| 2025/02/26 | 11.15 | -0.15 | -1.33 | 300 | 334.86 | 19 | 6.34 | 21.25 | 6.35 | 21.32 | 6.37 | +0.07 | +39.47 | 0 | 0 |
| 2025/02/25 | 11.3 | -0.05 | -0.44 | 246 | 277.31 | 15 | 6.11 | 16.93 | 6.1 | 16.97 | 6.12 | +0.04 | +30 | 0 | 0 |
| 2025/02/24 | 11.35 | +0 | +0 | 246 | 278.94 | 30 | 12.21 | 33.9 | 12.15 | 34.12 | 12.23 | +0.21 | +71.67 | 0 | 0 |
| 2025/02/21 | 11.35 | +0.1 | +0.89 | 403 | 456.6 | 63 | 15.63 | 71.07 | 15.57 | 71.33 | 15.62 | +0.26 | +41.27 | 0 | 0 |
| 2025/02/20 | 11.25 | +0.35 | +3.21 | 924 | 1,036.32 | 165 | 17.85 | 184.13 | 17.77 | 185.41 | 17.89 | +1.27 | +77.27 | 0 | 0 |
| 2025/02/19 | 10.9 | +0.1 | +0.93 | 246 | 266.87 | 36 | 14.61 | 39.11 | 14.65 | 38.98 | 14.61 | -0.13 | -36.11 | 0 | 0 |
| 2025/02/18 | 10.8 | +0 | +0 | 213 | 229.66 | 46 | 21.59 | 49.62 | 21.6 | 49.69 | 21.64 | +0.07 | +16.3 | 0 | 0 |
| 2025/02/17 | 10.8 | +0.05 | +0.47 | 257 | 276.61 | 39 | 15.2 | 42.16 | 15.24 | 42.08 | 15.21 | -0.09 | -21.79 | 0 | 0 |
| 2025/02/14 | 10.75 | +0.1 | +0.94 | 288 | 308.7 | 58 | 20.14 | 62.08 | 20.11 | 62.23 | 20.16 | +0.15 | +26.72 | 0 | 0 |
| 2025/02/13 | 10.65 | +0 | +0 | 496 | 528.32 | 91 | 18.35 | 96.61 | 18.29 | 97.23 | 18.4 | +0.61 | +67.58 | 0 | 0 |
| 2025/02/12 | 10.65 | +0.15 | +1.43 | 199 | 211.35 | 37 | 18.56 | 39.06 | 18.48 | 39.19 | 18.54 | +0.13 | +35.14 | 0 | 0 |
| 2025/02/11 | 10.5 | -0.05 | -0.47 | 239 | 253.33 | 32 | 13.36 | 33.91 | 13.39 | 33.88 | 13.38 | -0.03 | -7.81 | 0 | 0 |
| 2025/02/10 | 10.55 | -0.25 | -2.31 | 190 | 201.32 | 37 | 19.43 | 39.02 | 19.38 | 39.27 | 19.51 | +0.24 | +66.22 | 0 | 0 |
| 2025/02/07 | 10.8 | +0.25 | +2.37 | 322 | 347.17 | 49 | 15.24 | 52.76 | 15.2 | 52.87 | 15.23 | +0.1 | +21.43 | 1 | 0.31 |
| 2025/02/06 | 10.55 | +0.1 | +0.96 | 230 | 242.4 | 33 | 14.37 | 34.91 | 14.4 | 34.88 | 14.39 | -0.03 | -9.09 | 0 | 0 |
| 2025/02/05 | 10.45 | +0.2 | +1.95 | 233 | 242.13 | 37 | 15.89 | 38.38 | 15.85 | 38.52 | 15.91 | +0.14 | +39.19 | 0 | 0 |
| 2025/02/04 | 10.25 | +0.15 | +1.49 | 154 | 155.88 | 33 | 21.46 | 33.41 | 21.44 | 33.66 | 21.59 | +0.24 | +72.73 | 0 | 0 |
| 2025/02/03 | 10.1 | -0.3 | -2.88 | 448 | 451.43 | 88 | 19.63 | 88.8 | 19.67 | 89.01 | 19.72 | +0.21 | +24.43 | 0 | 0 |
| 2025/01/22 | 10.4 | -0.15 | -1.42 | 256 | 268.17 | 31 | 12.11 | 32.43 | 12.09 | 32.55 | 12.14 | +0.12 | +37.1 | 0 | 0 |
| 2025/01/21 | 10.55 | +0.1 | +0.96 | 200 | 209.99 | 37 | 18.47 | 38.77 | 18.47 | 38.73 | 18.45 | -0.04 | -10.81 | 0 | 0 |
| 2025/01/20 | 10.45 | +0.05 | +0.48 | 177 | 184.22 | 30 | 16.92 | 31.2 | 16.94 | 31.2 | 16.93 | -0.01 | -1.67 | 0 | 0 |
| 2025/01/17 | 10.4 | +0 | +0 | 170 | 175.86 | 25 | 14.73 | 25.93 | 14.75 | 26 | 14.79 | +0.07 | +28 | 0 | 0 |
| 2025/01/16 | 10.4 | +0.05 | +0.48 | 262 | 273.01 | 46 | 17.54 | 47.88 | 17.54 | 47.91 | 17.55 | +0.04 | +7.61 | 0 | 0 |
| 2025/01/15 | 10.35 | +0.05 | +0.49 | 209 | 215.82 | 67 | 32.02 | 69.02 | 31.98 | 69.23 | 32.08 | +0.21 | +32.09 | 0 | 0 |
| 2025/01/14 | 10.3 | +0.05 | +0.49 | 226 | 233.01 | 60 | 26.52 | 61.81 | 26.53 | 61.88 | 26.56 | +0.07 | +12.5 | 0 | 0 |
| 2025/01/13 | 10.25 | -0.6 | -5.53 | 1,225 | 1,263.1 | 385 | 31.44 | 395.46 | 31.31 | 400.58 | 31.71 | +5.12 | +133.12 | 0 | 0 |
| 2025/01/10 | 10.85 | -0.1 | -0.91 | 371 | 403.46 | 65 | 17.5 | 70.8 | 17.55 | 70.77 | 17.54 | -0.03 | -3.85 | 0 | 0 |
| 2025/01/09 | 10.95 | -0.5 | -4.37 | 535 | 588.53 | 109 | 20.39 | 119.64 | 20.33 | 120.99 | 20.56 | +1.35 | +124.31 | 0 | 0 |
| 2025/01/08 | 11.45 | +0.45 | +4.09 | 695 | 780.35 | 214 | 30.8 | 240.32 | 30.8 | 242.44 | 31.07 | +2.12 | +99.07 | 0 | 0 |
| 2025/01/07 | 11 | -0.15 | -1.35 | 314 | 348.56 | 27 | 8.6 | 29.88 | 8.57 | 29.96 | 8.6 | +0.09 | +33.33 | 0 | 0 |
| 2025/01/06 | 11.15 | +0.05 | +0.45 | 341 | 379.7 | 45 | 13.19 | 50.01 | 13.17 | 50.16 | 13.21 | +0.15 | +34.44 | 0 | 0 |
| 2025/01/03 | 11.1 | -0.25 | -2.2 | 452 | 507.47 | 35 | 7.74 | 39.36 | 7.76 | 39.22 | 7.73 | -0.14 | -41.43 | 0 | 0 |
| 2025/01/02 | 11.35 | +0.05 | +0.44 | 224 | 255.46 | 58 | 25.91 | 66 | 25.84 | 66.25 | 25.94 | +0.26 | +43.97 | 0 | 0 |
| 2024/12/31 | 11.3 | +0 | +0 | 197 | 221.83 | 45 | 22.87 | 50.65 | 22.83 | 50.8 | 22.9 | +0.14 | +32.22 | 0 | 0 |
| 2024/12/30 | 11.3 | -0.2 | -1.74 | 346 | 393.2 | 76 | 21.99 | 86.56 | 22.01 | 86.39 | 21.97 | -0.17 | -22.37 | 0 | 0 |
| 2024/12/27 | 11.5 | -0.2 | -1.71 | 198 | 228.95 | 29 | 14.68 | 33.73 | 14.73 | 33.75 | 14.74 | +0.01 | +5.17 | 0 | 0 |
| 2024/12/26 | 11.7 | -0.1 | -0.85 | 384 | 455.44 | 167 | 43.48 | 198.59 | 43.6 | 197.76 | 43.42 | -0.82 | -49.4 | 0 | 0 |
| 2024/12/25 | 11.8 | +0.05 | +0.43 | 162 | 190.85 | 38 | 23.42 | 44.73 | 23.44 | 44.83 | 23.49 | +0.09 | +23.68 | 0 | 0 |
| 2024/12/24 | 11.75 | +0.3 | +2.62 | 433 | 506.19 | 95 | 21.94 | 110.94 | 21.92 | 111.27 | 21.98 | +0.34 | +35.26 | 0 | 0 |
| 2024/12/23 | 11.45 | +0.15 | +1.33 | 275 | 315.6 | 41 | 14.88 | 46.9 | 14.86 | 47.16 | 14.94 | +0.27 | +65.85 | 1 | 0.36 |
| 2024/12/20 | 11.3 | -0.15 | -1.31 | 320 | 366.08 | 76 | 23.73 | 87.36 | 23.86 | 87.18 | 23.81 | -0.17 | -23.03 | 0 | 0 |
| 2024/12/19 | 11.45 | -0.15 | -1.29 | 242 | 277.16 | 59 | 24.36 | 67.39 | 24.31 | 67.61 | 24.39 | +0.22 | +37.29 | 0 | 0 |
| 2024/12/18 | 11.6 | +0 | -0 | 321 | 370.23 | 102 | 31.75 | 117.55 | 31.75 | 117.76 | 31.81 | +0.21 | +20.59 | 0 | 0 |
| 2024/12/17 | 11.6 | +0 | +0 | 275 | 318.85 | 49 | 17.83 | 56.86 | 17.83 | 57.1 | 17.91 | +0.24 | +48.98 | 0 | 0 |
| 2024/12/16 | 11.6 | -0.25 | -2.11 | 433 | 505.88 | 59 | 13.64 | 69.14 | 13.67 | 69.28 | 13.69 | +0.14 | +23.73 | 0 | 0 |
| 2024/12/13 | 11.85 | -0.3 | -2.47 | 652 | 775.24 | 57 | 8.75 | 67.81 | 8.75 | 67.94 | 8.76 | +0.14 | +23.68 | 0 | 0 |
| 2024/12/12 | 12.15 | -0.15 | -1.22 | 314 | 385.52 | 75 | 23.9 | 92.33 | 23.95 | 92.81 | 24.07 | +0.47 | +63.33 | 0 | 0 |
| 2024/12/11 | 12.3 | +0.05 | +0.41 | 163 | 199.91 | 58 | 35.61 | 71.21 | 35.62 | 71.3 | 35.66 | +0.09 | +14.66 | 0 | 0 |
| 2024/12/10 | 12.25 | +0 | +0 | 246 | 302.48 | 63 | 25.64 | 77.69 | 25.68 | 77.77 | 25.71 | +0.08 | +12.7 | 0 | 0 |
| 2024/12/09 | 12.25 | -0.1 | -0.81 | 185 | 227.6 | 34 | 18.34 | 41.7 | 18.32 | 41.82 | 18.37 | +0.12 | +36.76 | 0 | 0 |
| 2024/12/06 | 12.35 | -0.05 | -0.4 | 284 | 352.48 | 70 | 24.65 | 86.89 | 24.65 | 86.84 | 24.64 | -0.04 | -6.43 | 0 | 0 |
| 2024/12/05 | 12.4 | -0.2 | -1.59 | 385 | 481.35 | 72 | 18.68 | 89.92 | 18.68 | 90.11 | 18.72 | +0.18 | +25.69 | 0 | 0 |
| 2024/12/04 | 12.6 | +0.3 | +2.44 | 566 | 706.47 | 103 | 18.19 | 127.88 | 18.1 | 128.79 | 18.23 | +0.92 | +88.83 | 0 | 0 |
| 2024/12/03 | 12.3 | +0.15 | +1.23 | 258 | 315.66 | 47 | 18.25 | 57.54 | 18.23 | 57.67 | 18.27 | +0.13 | +27.66 | 0 | 0 |
| 2024/12/02 | 12.15 | -0.05 | -0.41 | 315 | 384.64 | 50 | 15.85 | 61.03 | 15.87 | 61.09 | 15.88 | +0.06 | +12 | 0 | 0 |
| 2024/11/29 | 12.2 | +0 | +0 | 247 | 301.98 | 74 | 29.93 | 90.18 | 29.86 | 90.49 | 29.97 | +0.31 | +41.89 | 0 | 0 |
| 2024/11/28 | 12.2 | +0.15 | +1.24 | 791 | 955.34 | 321 | 40.58 | 386.81 | 40.49 | 388.97 | 40.72 | +2.16 | +67.29 | 0 | 0 |
| 2024/11/27 | 12.05 | -0.25 | -2.03 | 510 | 623.67 | 120 | 23.54 | 148.21 | 23.76 | 148.16 | 23.76 | -0.04 | -3.33 | 0 | 0 |
| 2024/11/26 | 12.3 | -0.2 | -1.6 | 501 | 614.96 | 150 | 29.94 | 183.78 | 29.88 | 185.34 | 30.14 | +1.56 | +104 | 0 | 0 |
| 2024/11/25 | 12.5 | +0.15 | +1.21 | 433 | 543.88 | 204 | 47.11 | 256.26 | 47.12 | 256.26 | 47.12 | -0.01 | -0.25 | 0 | 0 |
| 2024/11/22 | 12.35 | +0 | +0 | 444 | 552.57 | 110 | 24.77 | 137 | 24.79 | 136.85 | 24.77 | -0.15 | -14.09 | 0 | 0 |
| 2024/11/21 | 12.35 | +0.1 | +0.82 | 272 | 333.36 | 68 | 25 | 83.28 | 24.98 | 83.47 | 25.04 | +0.19 | +27.94 | 0 | 0 |
| 2024/11/20 | 12.25 | +0 | +0 | 264 | 321.84 | 71 | 26.89 | 86.58 | 26.9 | 86.79 | 26.97 | +0.21 | +29.58 | 0 | 0 |
| 2024/11/19 | 12.25 | +0.2 | +1.66 | 240 | 293.5 | 35 | 14.58 | 42.68 | 14.54 | 42.82 | 14.59 | +0.14 | +40 | 0 | 0 |
| 2024/11/18 | 12.05 | -0.25 | -2.03 | 616 | 745 | 116 | 18.83 | 140.03 | 18.8 | 141 | 18.93 | +0.96 | +83.19 | 0 | 0 |
| 2024/11/15 | 12.3 | -0.15 | -1.2 | 764 | 940.63 | 175 | 22.91 | 214.73 | 22.83 | 216.75 | 23.04 | +2.02 | +115.43 | 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。
