2883
21.6
TWD-0.05 (-0.23%)
2026.05.20收盤
凱基金－現股當沖
凱基金最新現股當沖狀況
整理凱基金最新(2026/04/24) 當沖狀況。整體成交張數為5,768張，佔整體市場成交張數的15.79%。當日現股當沖之總損益為+50.3萬元、每張平均損益則為+87元。
開盤價
21.75
收盤價
21.6
當日範圍
21.5 - 21.85
成交張數
52,722
開盤價(昨)
21.4
收盤價(昨)
21.65
昨日範圍
21.3 - 22.1
成交張數(昨)
76,514
成交金額
11.40億
成交金額(昨)
16.63億
52週範圍
14.8 - 22.9
發行股數
170億
市值
3667億
現股當沖－歷史逐日資訊
開盤價
21.75
收盤價
21.6
成交張數
52,722
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(%) | ||||||
| 2026/04/24 | 20.3 | +0.1 | +0.5 | 36,537 | 74,005.02 | 5,768 | 15.79 | 11,666.89 | 15.76 | 11,717.18 | 15.83 | +50.3 | +87.2 | 0 | 0 |
| 2026/04/23 | 20.2 | -0.6 | -2.88 | 59,616 | 121,132.12 | 14,000 | 23.48 | 28,401.83 | 23.45 | 28,601.85 | 23.61 | +200.01 | +142.87 | 1 | 0 |
| 2026/04/22 | 20.8 | +0.1 | +0.48 | 26,440 | 54,747.04 | 4,658 | 17.62 | 9,647.15 | 17.62 | 9,656.18 | 17.64 | +9.04 | +19.41 | 0 | 0 |
| 2026/04/21 | 20.7 | -0.1 | -0.48 | 19,479 | 40,494.05 | 4,034 | 20.71 | 8,388.11 | 20.71 | 8,396.2 | 20.73 | +8.09 | +20.05 | 0 | 0 |
| 2026/04/20 | 20.8 | -0.15 | -0.72 | 21,859 | 45,584.08 | 3,333 | 15.25 | 6,949.81 | 15.25 | 6,955.03 | 15.26 | +5.22 | +15.66 | 1 | 0 |
| 2026/04/17 | 20.95 | -0.2 | -0.95 | 32,112 | 67,074.87 | 5,652 | 17.6 | 11,812.02 | 17.61 | 11,821.74 | 17.62 | +9.72 | +17.2 | 0 | 0 |
| 2026/04/16 | 21.15 | +0.4 | +1.93 | 35,441 | 74,850.42 | 10,312 | 29.1 | 21,744.32 | 29.05 | 21,786.28 | 29.11 | +41.97 | +40.7 | 0 | 0 |
| 2026/04/15 | 20.75 | -0.1 | -0.48 | 37,659 | 78,474.27 | 9,278 | 24.64 | 19,359.99 | 24.67 | 19,373.37 | 24.69 | +13.38 | +14.42 | 0 | 0 |
| 2026/04/14 | 20.85 | -0.2 | -0.95 | 68,289 | 143,583.08 | 18,926 | 27.71 | 39,746.84 | 27.68 | 39,893.02 | 27.78 | +146.18 | +77.24 | 1 | 0 |
| 2026/04/13 | 21.05 | -0.1 | -0.47 | 30,231 | 63,378.73 | 7,116 | 23.54 | 14,915.31 | 23.53 | 14,937.68 | 23.57 | +22.38 | +31.44 | 1 | 0 |
| 2026/04/10 | 21.15 | -0.15 | -0.7 | 37,472 | 80,776.45 | 5,193 | 13.86 | 11,081.42 | 13.72 | 11,074.12 | 13.71 | -7.3 | -14.07 | 0 | 0 |
| 2026/04/09 | 21.3 | -0.05 | -0.23 | 35,513 | 75,460.23 | 8,335 | 23.47 | 17,689.76 | 23.44 | 17,710.24 | 23.47 | +20.48 | +24.57 | 0 | 0 |
| 2026/04/08 | 21.35 | +0.8 | +3.89 | 88,998 | 189,511.57 | 18,293 | 20.55 | 38,883.01 | 20.52 | 39,003.54 | 20.58 | +120.53 | +65.89 | 0 | 0 |
| 2026/04/07 | 20.55 | +0.65 | +3.27 | 47,155 | 96,461.81 | 9,353 | 19.83 | 19,081.35 | 19.78 | 19,169.43 | 19.87 | +88.08 | +94.17 | 0 | 0 |
| 2026/04/02 | 19.9 | +0.1 | +0.51 | 26,252 | 52,272.74 | 5,965 | 22.72 | 11,872.42 | 22.71 | 11,884.08 | 22.73 | +11.66 | +19.56 | 0 | 0 |
| 2026/04/01 | 19.8 | +0.55 | +2.86 | 40,010 | 78,584.4 | 9,517 | 23.79 | 18,642.99 | 23.72 | 18,687.46 | 23.78 | +44.47 | +46.72 | 1 | 0 |
| 2026/03/31 | 19.25 | -0.15 | -0.77 | 47,187 | 91,002.8 | 10,535 | 22.33 | 20,334.78 | 22.35 | 20,363.81 | 22.38 | +29.02 | +27.55 | 0 | 0 |
| 2026/03/30 | 19.4 | -0.45 | -2.27 | 49,441 | 96,334.5 | 14,213 | 28.75 | 27,693.76 | 28.75 | 27,688.67 | 28.74 | -5.09 | -3.58 | 0 | 0 |
| 2026/03/27 | 19.85 | +0.05 | +0.25 | 25,070 | 49,651.79 | 6,891 | 27.49 | 13,627.52 | 27.45 | 13,640.04 | 27.47 | +12.52 | +18.16 | 0 | 0 |
| 2026/03/26 | 19.8 | -0.55 | -2.7 | 41,487 | 82,786.03 | 7,323 | 17.65 | 14,592.55 | 17.63 | 14,709.17 | 17.77 | +116.63 | +159.27 | 0 | 0 |
| 2026/03/25 | 20.35 | +0.55 | +2.78 | 44,399 | 90,138.69 | 14,235 | 32.06 | 28,874.9 | 32.03 | 28,907.63 | 32.07 | +32.73 | +22.99 | 1 | 0 |
| 2026/03/24 | 19.8 | +0 | +0 | 38,103 | 75,517.34 | 11,567 | 30.36 | 22,924.71 | 30.36 | 22,938.07 | 30.37 | +13.37 | +11.55 | 0 | 0 |
| 2026/03/23 | 19.8 | -0.3 | -1.49 | 32,095 | 63,275.62 | 7,735 | 24.1 | 15,232.43 | 24.07 | 15,258.56 | 24.11 | +26.12 | +33.77 | 0 | 0 |
| 2026/03/20 | 20.1 | +0.15 | +0.75 | 46,655 | 93,711.62 | 9,878 | 21.17 | 19,815.99 | 21.15 | 19,848.17 | 21.18 | +32.18 | +32.58 | 1 | 0 |
| 2026/03/19 | 19.95 | -0.7 | -3.39 | 56,422 | 113,114.78 | 9,606 | 17.03 | 19,259.17 | 17.03 | 19,314.24 | 17.07 | +55.08 | +57.33 | 0 | 0 |
| 2026/03/18 | 20.65 | +0 | +0 | 24,849 | 51,276.06 | 7,236 | 29.12 | 14,939.89 | 29.14 | 14,937.12 | 29.13 | -2.76 | -3.81 | 0 | 0 |
| 2026/03/17 | 20.65 | +0.15 | +0.73 | 32,209 | 66,294.26 | 5,100 | 15.83 | 10,493.49 | 15.83 | 10,503.34 | 15.84 | +9.86 | +19.33 | 1 | 0 |
| 2026/03/16 | 20.5 | +0.4 | +1.99 | 46,422 | 94,883.08 | 13,320 | 28.69 | 27,209.15 | 28.68 | 27,256.92 | 28.73 | +47.77 | +35.86 | 0 | 0 |
| 2026/03/13 | 20.1 | +0.1 | +0.5 | 40,304 | 81,176.78 | 12,367 | 30.68 | 24,904.13 | 30.68 | 24,925.27 | 30.7 | +21.14 | +17.09 | 1 | 0 |
| 2026/03/12 | 20 | -0.15 | -0.74 | 27,342 | 54,557.34 | 8,239 | 30.13 | 16,432.18 | 30.12 | 16,440.32 | 30.13 | +8.14 | +9.88 | 0 | 0 |
| 2026/03/11 | 20.15 | +0.25 | +1.26 | 24,933 | 50,357.39 | 5,784 | 23.2 | 11,670.8 | 23.18 | 11,689.6 | 23.21 | +18.8 | +32.51 | 0 | 0 |
| 2026/03/10 | 19.9 | +0.35 | +1.79 | 44,353 | 88,507.03 | 11,124 | 25.08 | 22,208.11 | 25.09 | 22,203 | 25.09 | -5.11 | -4.59 | 5 | 0.01 |
| 2026/03/09 | 19.55 | -0.85 | -4.17 | 61,628 | 119,947.25 | 17,655 | 28.65 | 34,319.18 | 28.61 | 34,368.79 | 28.65 | +49.62 | +28.1 | 3 | 0 |
| 2026/03/06 | 20.4 | +0.1 | +0.49 | 37,438 | 76,187.38 | 5,857 | 15.64 | 11,872.03 | 15.58 | 11,928.72 | 15.66 | +56.69 | +96.78 | 1 | 0 |
| 2026/03/05 | 20.3 | +0.4 | +2.01 | 61,941 | 126,188.92 | 16,543 | 26.71 | 33,658.88 | 26.67 | 33,829.11 | 26.81 | +170.23 | +102.9 | 1 | 0 |
| 2026/03/04 | 19.9 | -1.45 | -6.79 | 112,083 | 225,128.95 | 31,076 | 27.73 | 62,378.39 | 27.71 | 62,861.08 | 27.92 | +482.69 | +155.33 | 1 | 0 |
| 2026/03/03 | 21.35 | +0.2 | +0.95 | 65,331 | 138,170.71 | 15,607 | 23.89 | 32,888.67 | 23.8 | 33,064.36 | 23.93 | +175.7 | +112.58 | 2 | 0 |
| 2026/03/02 | 21.15 | -0.8 | -3.64 | 90,654 | 192,732.6 | 15,083 | 16.64 | 32,079.52 | 16.64 | 32,175.54 | 16.69 | +96.02 | +63.66 | 4 | 0 |
| 2026/02/26 | 21.95 | +1.05 | +5.02 | 161,928 | 353,287.53 | 38,383 | 23.7 | 82,853.04 | 23.45 | 83,888.01 | 23.74 | +1,034.96 | +269.64 | 4 | 0 |
| 2026/02/25 | 20.9 | +0.05 | +0.24 | 89,157 | 186,898.32 | 23,380 | 26.22 | 48,876.93 | 26.15 | 49,034.75 | 26.24 | +157.82 | +67.5 | 6 | 0.01 |
| 2026/02/24 | 20.85 | +0.3 | +1.46 | 98,860 | 204,662.04 | 18,940 | 19.16 | 38,985.33 | 19.05 | 39,212.49 | 19.16 | +227.16 | +119.94 | 3 | 0 |
| 2026/02/23 | 20.55 | +1.3 | +6.75 | 175,773 | 359,138.67 | 34,468 | 19.61 | 69,987.23 | 19.49 | 70,564.88 | 19.65 | +577.65 | +167.59 | 1 | 0 |
| 2026/02/11 | 19.25 | +0.35 | +1.85 | 83,501 | 159,814.26 | 8,725 | 10.45 | 16,587.13 | 10.38 | 16,742.92 | 10.48 | +155.79 | +178.56 | 0 | 0 |
| 2026/02/10 | 18.9 | +0.05 | +0.27 | 33,621 | 63,520.76 | 7,436 | 22.12 | 14,048.18 | 22.12 | 14,052.36 | 22.12 | +4.18 | +5.62 | 5 | 0.01 |
| 2026/02/09 | 18.85 | +0.55 | +3.01 | 118,590 | 223,292.8 | 22,211 | 18.73 | 41,501.54 | 18.59 | 41,888.16 | 18.76 | +386.62 | +174.07 | 0 | 0 |
| 2026/02/06 | 18.3 | -0.1 | -0.54 | 42,917 | 78,424.8 | 16,802 | 39.15 | 30,695.22 | 39.14 | 30,739.67 | 39.2 | +44.45 | +26.46 | 0 | 0 |
| 2026/02/05 | 18.4 | +0 | +0 | 57,748 | 106,801.47 | 12,813 | 22.19 | 23,667.13 | 22.16 | 23,675.58 | 22.17 | +8.44 | +6.59 | 0 | 0 |
| 2026/02/04 | 18.4 | +0.15 | +0.82 | 45,482 | 83,606.21 | 10,583 | 23.27 | 19,419.6 | 23.23 | 19,453.14 | 23.27 | +33.54 | +31.69 | 2 | 0 |
| 2026/02/03 | 18.25 | +0.25 | +1.39 | 57,106 | 104,327.15 | 5,465 | 9.57 | 9,957.07 | 9.54 | 9,979.73 | 9.57 | +22.66 | +41.46 | 0 | 0 |
| 2026/02/02 | 18 | -0.05 | -0.28 | 31,542 | 56,465.57 | 8,087 | 25.64 | 14,449.95 | 25.59 | 14,483.34 | 25.65 | +33.39 | +41.29 | 0 | 0 |
| 2026/01/30 | 18.05 | -0.1 | -0.55 | 48,099 | 86,828.28 | 12,655 | 26.31 | 22,847.63 | 26.31 | 22,862.25 | 26.33 | +14.62 | +11.55 | 0 | 0 |
| 2026/01/29 | 18.15 | +0.1 | +0.55 | 39,136 | 70,785.83 | 9,585 | 24.49 | 17,260.31 | 24.38 | 17,307.14 | 24.45 | +46.83 | +48.85 | 6 | 0.02 |
| 2026/01/28 | 18.05 | -0.1 | -0.55 | 39,845 | 71,618.54 | 10,596 | 26.59 | 19,015.15 | 26.55 | 19,089.47 | 26.65 | +74.33 | +70.15 | 0 | 0 |
| 2026/01/27 | 18.15 | -0.15 | -0.82 | 34,287 | 62,533.65 | 6,424 | 18.74 | 11,724.45 | 18.75 | 11,733 | 18.76 | +8.55 | +13.31 | 0 | 0 |
| 2026/01/26 | 18.3 | +0.45 | +2.52 | 75,763 | 137,206.87 | 7,461 | 9.85 | 13,398.6 | 9.77 | 13,523.11 | 9.86 | +124.51 | +166.88 | 0 | 0 |
| 2026/01/23 | 17.85 | +0.1 | +0.56 | 28,561 | 50,677.17 | 7,973 | 27.92 | 14,124.82 | 27.87 | 14,157.18 | 27.94 | +32.37 | +40.59 | 0 | 0 |
| 2026/01/22 | 17.75 | -0.05 | -0.28 | 29,161 | 52,022.46 | 6,888 | 23.62 | 12,307.58 | 23.66 | 12,314.67 | 23.67 | +7.08 | +10.29 | 0 | 0 |
| 2026/01/21 | 17.8 | -0.3 | -1.66 | 41,342 | 73,880.97 | 11,666 | 28.22 | 20,849.15 | 28.22 | 20,878.83 | 28.26 | +29.68 | +25.44 | 0 | 0 |
| 2026/01/20 | 18.1 | +0 | +0 | 31,495 | 57,047.44 | 6,141 | 19.5 | 11,107.76 | 19.47 | 11,118.72 | 19.49 | +10.95 | +17.83 | 0 | 0 |
| 2026/01/19 | 18.1 | +0.35 | +1.97 | 79,294 | 142,440.46 | 10,358 | 13.06 | 18,497.94 | 12.99 | 18,600.58 | 13.06 | +102.64 | +99.09 | 0 | 0 |
| 2026/01/16 | 17.75 | +0.2 | +1.14 | 33,157 | 58,654.08 | 4,913 | 14.82 | 8,675.34 | 14.79 | 8,700.09 | 14.83 | +24.75 | +50.39 | 0 | 0 |
| 2026/01/15 | 17.55 | +0.05 | +0.29 | 36,584 | 64,595.35 | 7,064 | 19.31 | 12,463.75 | 19.3 | 12,471.78 | 19.31 | +8.03 | +11.36 | 0 | 0 |
| 2026/01/14 | 17.5 | -0.15 | -0.85 | 38,249 | 66,980.78 | 7,380 | 19.29 | 12,923.8 | 19.29 | 12,937.5 | 19.32 | +13.71 | +18.58 | 0 | 0 |
| 2026/01/13 | 17.65 | +0 | +0 | 40,524 | 71,372.54 | 9,748 | 24.06 | 17,138.51 | 24.01 | 17,164 | 24.05 | +25.49 | +26.15 | 0 | 0 |
| 2026/01/12 | 17.65 | +0.2 | +1.15 | 36,274 | 63,870.39 | 4,988 | 13.75 | 8,754.94 | 13.71 | 8,791.23 | 13.76 | +36.28 | +72.73 | 0 | 0 |
| 2026/01/09 | 17.45 | -0.15 | -0.85 | 25,916 | 45,206.69 | 3,390 | 13.08 | 5,916.58 | 13.09 | 5,924.95 | 13.11 | +8.37 | +24.69 | 0 | 0 |
| 2026/01/08 | 17.6 | +0.15 | +0.86 | 30,429 | 53,377.01 | 4,801 | 15.78 | 8,409.75 | 15.76 | 8,424.22 | 15.78 | +14.46 | +30.12 | 0 | 0 |
| 2026/01/07 | 17.45 | -0.05 | -0.29 | 32,678 | 56,904.97 | 7,653 | 23.42 | 13,324.95 | 23.42 | 13,339.96 | 23.44 | +15.01 | +19.61 | 0 | 0 |
| 2026/01/06 | 17.5 | +0.05 | +0.29 | 24,414 | 42,576.14 | 4,133 | 16.93 | 7,215.19 | 16.95 | 7,225.51 | 16.97 | +10.31 | +24.96 | 1 | 0 |
| 2026/01/05 | 17.45 | +0.25 | +1.45 | 35,019 | 60,891.42 | 6,986 | 19.95 | 12,102.12 | 19.87 | 12,154.17 | 19.96 | +52.05 | +74.5 | 0 | 0 |
| 2026/01/02 | 17.2 | -0.05 | -0.29 | 23,670 | 40,799.71 | 6,174 | 26.08 | 10,653.65 | 26.11 | 10,648.96 | 26.1 | -4.68 | -7.59 | 0 | 0 |
| 2025/12/31 | 17.25 | -0.25 | -1.43 | 26,601 | 46,160.92 | 5,914 | 22.23 | 10,273.5 | 22.26 | 10,288.36 | 22.29 | +14.87 | +25.14 | 0 | 0 |
| 2025/12/30 | 17.5 | -0.1 | -0.57 | 29,831 | 52,259.98 | 11,189 | 37.51 | 19,594.23 | 37.49 | 19,613.49 | 37.53 | +19.25 | +17.21 | 0 | 0 |
| 2025/12/29 | 17.6 | +0.25 | +1.44 | 37,743 | 66,247.59 | 7,418 | 19.65 | 12,979.73 | 19.59 | 13,041.19 | 19.69 | +61.47 | +82.86 | 0 | 0 |
| 2025/12/26 | 17.35 | -0.2 | -1.14 | 32,543 | 56,614.56 | 7,762 | 23.85 | 13,499.5 | 23.84 | 13,509.92 | 23.86 | +10.42 | +13.42 | -- | -- |
| 2025/12/19 | 17.55 | +0.2 | +1.15 | 48,471 | 84,954.48 | 10,762 | 22.2 | 18,822.69 | 22.16 | 18,855.4 | 22.19 | +32.71 | +30.39 | -- | -- |
| 2025/12/18 | 17.35 | -0.1 | -0.57 | 44,605 | 77,567.57 | 16,031 | 35.94 | 27,851.61 | 35.91 | 27,934.46 | 36.01 | +82.84 | +51.68 | -- | -- |
| 2025/12/17 | 17.45 | +0.35 | +2.05 | 74,376 | 129,901.5 | 20,006 | 26.9 | 34,869.86 | 26.84 | 34,965.95 | 26.92 | +96.09 | +48.03 | -- | -- |
| 2025/12/16 | 17.1 | -0.05 | -0.29 | 45,217 | 77,418.5 | 10,639 | 23.53 | 18,193.25 | 23.5 | 18,228.87 | 23.55 | +35.62 | +33.48 | -- | -- |
| 2025/12/15 | 17.15 | +0.1 | +0.59 | 40,444 | 69,132.78 | 8,263 | 20.43 | 14,097.86 | 20.39 | 14,115.88 | 20.42 | +18.01 | +21.8 | -- | -- |
| 2025/11/26 | 15.85 | +0.3 | +1.93 | 29,141 | 46,202.77 | 8,575 | 29.3 | 13,518.52 | 29.26 | 13,537.91 | 29.3 | +19.38 | +22.6 | -- | -- |
| 2025/11/25 | 15.55 | +0.05 | +0.32 | 30,946 | 48,189.04 | 6,903 | 22.31 | 10,733.61 | 22.27 | 10,738.91 | 22.28 | +5.3 | +7.68 | -- | -- |
| 2025/11/24 | 15.5 | +0.3 | +1.97 | 60,903 | 94,139.19 | 8,700 | 14.29 | 13,357.41 | 14.19 | 13,426.91 | 14.26 | +69.5 | +79.89 | -- | -- |
| 2025/11/21 | 15.2 | -0.35 | -2.25 | 45,210 | 69,083.23 | 7,927 | 17.53 | 12,122.31 | 17.55 | 12,151.76 | 17.59 | +29.45 | +37.16 | -- | -- |
| 2025/11/20 | 15.55 | +0.25 | +1.63 | 18,599 | 28,840.7 | 6,566 | 35.3 | 10,175.05 | 35.28 | 10,180.25 | 35.3 | +5.21 | +7.93 | -- | -- |
| 2025/11/19 | 15.3 | -0.2 | -1.29 | 41,728 | 64,184.41 | 6,755 | 16.19 | 10,434.26 | 16.26 | 10,425.53 | 16.24 | -8.73 | -12.92 | -- | -- |
| 2025/11/18 | 15.5 | -0.3 | -1.9 | 42,211 | 65,956.86 | 9,242 | 21.89 | 14,449.89 | 21.91 | 14,472.12 | 21.94 | +22.24 | +24.06 | -- | -- |
| 2025/11/17 | 15.8 | -0.2 | -1.25 | 47,025 | 74,471.18 | 11,464 | 24.38 | 18,148.33 | 24.37 | 18,179.12 | 24.41 | +30.78 | +26.85 | -- | -- |
| 2025/11/14 | 16 | -0.15 | -0.93 | 32,462 | 52,144.44 | 10,259 | 31.6 | 16,438.01 | 31.52 | 16,487.31 | 31.62 | +49.3 | +48.06 | -- | -- |
| 2025/11/13 | 16.15 | +0.1 | +0.62 | 35,057 | 56,684.12 | 4,598 | 13.12 | 7,426.92 | 13.1 | 7,432.1 | 13.11 | +5.18 | +11.27 | -- | -- |
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。
