4739
62.9
TWD-1.60 (-2.48%)
2026.02.06收盤
康普－現股當沖
康普最新現股當沖狀況
整理康普最新(2026/02/05) 當沖狀況。整體成交張數為369張，佔整體市場成交張數的28.87%。當日現股當沖之總損益為-18.76萬元、每張平均損益則為-508元。
開盤價
65
收盤價
62.9
當日範圍
61.7 - 65
成交張數
1,088
開盤價(昨)
66.6
收盤價(昨)
64.5
昨日範圍
64.2 - 68.6
成交張數(昨)
1,278
成交金額
6844.44萬
成交金額(昨)
8424.03萬
52週範圍
39.7 - 78.6
發行股數
1億
市值
78億
現股當沖－歷史逐日資訊
開盤價
65
收盤價
62.9
成交張數
1,088
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(%) | ||||||
| 2026/02/05 | 64.5 | -2.9 | -4.3 | 1,278 | 8,423.83 | 369 | 28.87 | 2,466.25 | 29.28 | 2,447.49 | 29.05 | -18.76 | -508.4 | 1 | 0.08 |
| 2026/02/04 | 67.4 | +0.5 | +0.75 | 644 | 4,357.93 | 174 | 27.04 | 1,176.52 | 27 | 1,177.21 | 27.01 | +0.69 | +39.66 | 0 | 0 |
| 2026/02/03 | 66.9 | +1.4 | +2.14 | 1,089 | 7,264.91 | 420 | 38.57 | 2,798.69 | 38.52 | 2,811.68 | 38.7 | +12.99 | +309.29 | 0 | 0 |
| 2026/02/02 | 65.5 | -2.2 | -3.25 | 1,009 | 6,660.08 | 250 | 24.77 | 1,648.78 | 24.76 | 1,660.88 | 24.94 | +12.1 | +484 | 2 | 0.2 |
| 2026/01/30 | 67.7 | -3.4 | -4.78 | 1,448 | 9,965.06 | 294 | 20.3 | 2,021.05 | 20.28 | 2,029.52 | 20.37 | +8.47 | +288.1 | 4 | 0.28 |
| 2026/01/29 | 71.1 | -2.7 | -3.66 | 1,510 | 10,918.91 | 427 | 28.28 | 3,094.27 | 28.34 | 3,109.95 | 28.48 | +15.68 | +367.21 | 1 | 0.07 |
| 2026/01/28 | 73.8 | +0.9 | +1.23 | 1,380 | 10,256.37 | 360 | 26.09 | 2,678.87 | 26.12 | 2,680.42 | 26.13 | +1.55 | +43.06 | 2 | 0.14 |
| 2026/01/27 | 72.9 | -3.1 | -4.08 | 1,195 | 8,829.7 | 246 | 20.58 | 1,815.56 | 20.56 | 1,826.5 | 20.69 | +10.94 | +444.72 | 0 | 0 |
| 2026/01/26 | 76 | +1 | +1.33 | 1,098 | 8,240.03 | 267 | 24.32 | 1,994.93 | 24.21 | 2,007.1 | 24.36 | +12.17 | +455.81 | 0 | 0 |
| 2026/01/23 | 75 | -3 | -3.85 | 1,821 | 13,828.28 | 638 | 35.03 | 4,851.29 | 35.08 | 4,855.13 | 35.11 | +3.84 | +60.19 | 0 | 0 |
| 2026/01/22 | 78 | +0.7 | +0.91 | 4,285 | 32,631.66 | 2,215 | 51.7 | 16,806.74 | 51.5 | 16,920.22 | 51.85 | +113.48 | +512.33 | 6 | 0.14 |
| 2026/01/21 | 77.3 | -1.3 | -1.65 | 2,559 | 19,879.23 | 1,245 | 48.65 | 9,638.99 | 48.49 | 9,659.71 | 48.59 | +20.72 | +166.43 | 2 | 0.08 |
| 2026/01/20 | 78.6 | +3.5 | +4.66 | 3,840 | 29,918.51 | 1,374 | 35.78 | 10,659.22 | 35.63 | 10,722.38 | 35.84 | +63.16 | +459.68 | 2 | 0.05 |
| 2026/01/19 | 75.1 | +1.1 | +1.49 | 1,692 | 12,463.9 | 696 | 41.13 | 5,129.01 | 41.15 | 5,134.06 | 41.19 | +5.05 | +72.56 | 1 | 0.06 |
| 2026/01/16 | 74 | +1.3 | +1.79 | 4,641 | 35,120.38 | 2,133 | 45.96 | 16,139.88 | 45.96 | 16,165.03 | 46.03 | +25.15 | +117.91 | 2 | 0.04 |
| 2026/01/15 | 72.7 | +0.4 | +0.55 | 775 | 5,608.02 | 182 | 23.5 | 1,316.26 | 23.47 | 1,317.31 | 23.49 | +1.05 | +57.69 | 0 | 0 |
| 2026/01/14 | 72.3 | +0.1 | +0.14 | 1,633 | 11,886.54 | 462 | 28.29 | 3,352.8 | 28.21 | 3,364.75 | 28.31 | +11.95 | +258.66 | 1 | 0.06 |
| 2026/01/13 | 72.2 | +0.9 | +1.26 | 1,697 | 12,101.56 | 553 | 32.59 | 3,933.79 | 32.51 | 3,941.86 | 32.57 | +8.07 | +145.93 | 2 | 0.12 |
| 2026/01/12 | 71.3 | +3.2 | +4.7 | 2,037 | 14,332.74 | 385 | 18.9 | 2,691.15 | 18.78 | 2,709.86 | 18.91 | +18.71 | +485.97 | 6 | 0.29 |
| 2026/01/09 | 68.1 | +0.6 | +0.89 | 740 | 5,063.17 | 298 | 40.25 | 2,039.64 | 40.28 | 2,041.52 | 40.32 | +1.88 | +63.09 | 1 | 0.14 |
| 2026/01/08 | 67.5 | -2.8 | -3.98 | 1,491 | 10,149.56 | 319 | 21.4 | 2,171.65 | 21.4 | 2,188.01 | 21.56 | +16.36 | +512.85 | 7 | 0.47 |
| 2026/01/07 | 70.3 | +1.5 | +2.18 | 2,938 | 20,957.04 | 824 | 28.05 | 5,855.63 | 27.94 | 5,870.71 | 28.01 | +15.08 | +183.01 | 8 | 0.27 |
| 2026/01/06 | 68.8 | +0.7 | +1.03 | 859 | 5,917.21 | 179 | 20.83 | 1,228.27 | 20.76 | 1,231.72 | 20.82 | +3.45 | +192.74 | 0 | 0 |
| 2026/01/05 | 68.1 | -0.1 | -0.15 | 917 | 6,293.98 | 272 | 29.67 | 1,863.23 | 29.6 | 1,869.25 | 29.7 | +6.02 | +221.32 | 0 | 0 |
| 2026/01/02 | 68.2 | +3 | +4.6 | 1,123 | 7,601.64 | 323 | 28.77 | 2,172.27 | 28.58 | 2,189.47 | 28.8 | +17.2 | +532.51 | 0 | 0 |
| 2025/12/31 | 65.2 | -0.7 | -1.06 | 608 | 3,959.04 | 138 | 22.71 | 901.43 | 22.77 | 900.96 | 22.76 | -0.47 | -34.06 | 0 | 0 |
| 2025/12/30 | 65.9 | -1 | -1.49 | 912 | 5,983.64 | 266 | 29.18 | 1,742.34 | 29.12 | 1,752.63 | 29.29 | +10.29 | +386.84 | 1 | 0.11 |
| 2025/12/29 | 66.9 | -0.7 | -1.04 | 673 | 4,532.8 | 131 | 19.47 | 888.21 | 19.6 | 885.5 | 19.54 | -2.71 | -206.87 | 0 | 0 |
| 2025/12/26 | 67.6 | -0.8 | -1.17 | 933 | 6,400.93 | 423 | 45.33 | 2,920.71 | 45.63 | 2,912.15 | 45.5 | -8.56 | -202.36 | 1 | 0.11 |
| 2025/12/19 | 67.3 | -0.3 | -0.44 | 608 | 4,125.64 | 185 | 30.44 | 1,261.69 | 30.58 | 1,255.02 | 30.42 | -6.67 | -360.54 | 1 | 0.16 |
| 2025/12/18 | 67.6 | +0.4 | +0.6 | 529 | 3,555.24 | 132 | 24.95 | 882.84 | 24.83 | 890.53 | 25.05 | +7.69 | +582.58 | 3 | 0.57 |
| 2025/12/17 | 67.2 | -0.5 | -0.74 | 677 | 4,574.42 | 134 | 19.79 | 905.58 | 19.8 | 905.06 | 19.79 | -0.52 | -38.81 | 0 | 0 |
| 2025/12/16 | 67.7 | -1.9 | -2.73 | 799 | 5,453.36 | 158 | 19.78 | 1,079.02 | 19.79 | 1,074.26 | 19.7 | -4.76 | -301.27 | 0 | 0 |
| 2025/12/15 | 69.6 | +1.1 | +1.61 | 978 | 6,681.65 | 291 | 29.75 | 1,963.61 | 29.39 | 1,998.62 | 29.91 | +35.01 | +1,203.09 | 0 | 0 |
| 2025/11/26 | 65.4 | +1.3 | +2.03 | 303 | 2,013.41 | 107 | 34.73 | 698.36 | 34.69 | 699.02 | 34.72 | +0.66 | +61.68 | 0 | 0 |
| 2025/11/25 | 64.1 | +0.1 | +0.16 | 436 | 2,804.17 | 131 | 30.02 | 841.27 | 30 | 843.31 | 30.07 | +2.04 | +155.73 | 0 | 0 |
| 2025/11/24 | 64 | -1 | -1.54 | 427 | 2,769.83 | 117 | 27.38 | 759.36 | 27.42 | 764.18 | 27.59 | +4.82 | +411.97 | 0 | 0 |
| 2025/11/21 | 65 | -2.1 | -3.13 | 678 | 4,422.02 | 241 | 35.55 | 1,573.36 | 35.58 | 1,579.96 | 35.73 | +6.6 | +273.86 | 0 | 0 |
| 2025/11/20 | 67.1 | +1.1 | +1.67 | 412 | 2,773.67 | 103 | 24.99 | 693.9 | 25.02 | 693.51 | 25 | -0.39 | -37.86 | 0 | 0 |
| 2025/11/19 | 66 | -1.9 | -2.8 | 735 | 4,905.14 | 302 | 41.07 | 2,015.12 | 41.08 | 2,023.69 | 41.26 | +8.57 | +283.77 | 0 | 0 |
| 2025/11/18 | 67.9 | -3.1 | -4.37 | 1,542 | 10,617.77 | 624 | 40.47 | 4,313.91 | 40.63 | 4,310.93 | 40.6 | -2.98 | -47.76 | 1 | 0.06 |
| 2025/11/17 | 71 | -0.9 | -1.25 | 1,168 | 8,295.04 | 360 | 30.81 | 2,550.05 | 30.74 | 2,563.64 | 30.91 | +13.59 | +377.5 | 3 | 0.26 |
| 2025/11/14 | 71.9 | -0.6 | -0.83 | 1,394 | 10,028.13 | 525 | 37.66 | 3,770.26 | 37.6 | 3,774.7 | 37.64 | +4.44 | +84.57 | 0 | 0 |
| 2025/11/13 | 72.5 | +2.5 | +3.57 | 2,657 | 19,060.63 | 671 | 25.25 | 4,787.68 | 25.12 | 4,802.38 | 25.2 | +14.7 | +219.08 | 0 | 0 |
| 2025/11/12 | 70 | +2.9 | +4.32 | 2,599 | 18,279.34 | 802 | 30.86 | 5,620.21 | 30.75 | 5,646.49 | 30.89 | +26.28 | +327.68 | 1 | 0.04 |
| 2025/11/11 | 67.1 | +1.7 | +2.6 | 1,558 | 10,584.92 | 561 | 36.01 | 3,797.47 | 35.88 | 3,809.9 | 35.99 | +12.43 | +221.57 | 2 | 0.13 |
| 2025/11/10 | 65.4 | +0.5 | +0.77 | 1,162 | 7,679.08 | 438 | 37.7 | 2,893.14 | 37.68 | 2,895.92 | 37.71 | +2.78 | +63.47 | 3 | 0.26 |
| 2025/11/07 | 64.9 | +1.5 | +2.37 | 563 | 3,627.42 | 171 | 30.39 | 1,098.33 | 30.28 | 1,101.76 | 30.37 | +3.43 | +200.58 | 0 | 0 |
| 2025/11/06 | 63.4 | +0.9 | +1.44 | 386 | 2,447.18 | 77 | 19.94 | 487.37 | 19.92 | 488.41 | 19.96 | +1.04 | +135.06 | 0 | 0 |
| 2025/11/05 | 62.5 | -0.6 | -0.95 | 441 | 2,746.03 | 166 | 37.64 | 1,031.79 | 37.57 | 1,034.69 | 37.68 | +2.9 | +174.7 | 0 | 0 |
| 2025/11/04 | 63.1 | -0.5 | -0.79 | 559 | 3,588.35 | 161 | 28.78 | 1,029.63 | 28.69 | 1,034.17 | 28.82 | +4.54 | +281.99 | 1 | 0.18 |
| 2025/11/03 | 63.6 | -0.5 | -0.78 | 529 | 3,352.31 | 108 | 20.43 | 684.41 | 20.42 | 685.81 | 20.46 | +1.4 | +129.63 | 1 | 0.19 |
| 2025/10/31 | 64.1 | +0.3 | +0.47 | 454 | 2,924.83 | 195 | 42.93 | 1,256.13 | 42.95 | 1,255.25 | 42.92 | -0.88 | -45.13 | 0 | 0 |
| 2025/10/30 | 63.8 | -1.6 | -2.45 | 485 | 3,130.53 | 134 | 27.61 | 864.3 | 27.61 | 866.09 | 27.67 | +1.79 | +133.58 | 0 | 0 |
| 2025/10/29 | 65.4 | +0.2 | +0.31 | 525 | 3,431.45 | 165 | 31.45 | 1,079.75 | 31.47 | 1,082.33 | 31.54 | +2.58 | +156.36 | 0 | 0 |
| 2025/10/28 | 65.2 | -0.6 | -0.91 | 480 | 3,114.09 | 155 | 32.32 | 1,006.5 | 32.32 | 1,008.01 | 32.37 | +1.51 | +97.42 | 0 | 0 |
| 2025/10/27 | 65.8 | +0.4 | +0.61 | 541 | 3,543.58 | 155 | 28.65 | 1,013.2 | 28.59 | 1,016.82 | 28.69 | +3.62 | +233.55 | 0 | 0 |
| 2025/10/23 | 65.4 | -0.4 | -0.61 | 438 | 2,861.72 | 167 | 38.1 | 1,091.36 | 38.14 | 1,090.23 | 38.1 | -1.13 | -67.66 | 0 | 0 |
| 2025/10/22 | 65.8 | -1.4 | -2.08 | 984 | 6,510.47 | 267 | 27.13 | 1,767.97 | 27.16 | 1,769.58 | 27.18 | +1.61 | +60.3 | 0 | 0 |
| 2025/10/21 | 67.2 | +0.5 | +0.75 | 1,310 | 8,848.3 | 509 | 38.87 | 3,434.71 | 38.82 | 3,450.09 | 38.99 | +15.38 | +302.16 | 0 | 0 |
| 2025/10/20 | 66.7 | -0.6 | -0.89 | 640 | 4,298.86 | 177 | 27.65 | 1,188.48 | 27.65 | 1,188.94 | 27.66 | +0.46 | +25.99 | 2 | 0.31 |
| 2025/10/17 | 67.3 | -0.3 | -0.44 | 1,028 | 6,890.85 | 361 | 35.1 | 2,417.94 | 35.09 | 2,424.53 | 35.18 | +6.59 | +182.55 | 1 | 0.1 |
| 2025/10/16 | 67.6 | -0.9 | -1.31 | 1,487 | 10,168.9 | 471 | 31.67 | 3,228.58 | 31.75 | 3,225.51 | 31.72 | -3.07 | -65.18 | 1 | 0.07 |
| 2025/10/15 | 68.5 | +0.9 | +1.33 | 1,934 | 13,239.5 | 878 | 45.39 | 5,995.41 | 45.28 | 6,007.76 | 45.38 | +12.35 | +140.66 | 1 | 0.05 |
| 2025/10/14 | 67.6 | -2.5 | -3.57 | 5,869 | 41,546.87 | 2,886 | 49.17 | 20,497.94 | 49.34 | 20,466.29 | 49.26 | -31.65 | -109.67 | 5 | 0.09 |
| 2025/10/13 | 70.1 | -2.4 | -3.31 | 6,589 | 47,808.8 | 3,961 | 60.12 | 28,826.54 | 60.3 | 28,762.65 | 60.16 | -63.89 | -161.3 | 16 | 0.24 |
| 2025/10/09 | 72.5 | +1.9 | +2.69 | 2,432 | 17,724.93 | 908 | 37.34 | 6,603.01 | 37.25 | 6,616.7 | 37.33 | +13.69 | +150.77 | 2 | 0.08 |
| 2025/10/08 | 70.6 | +1.2 | +1.73 | 970 | 6,816.95 | 219 | 22.58 | 1,531.13 | 22.46 | 1,534.85 | 22.52 | +3.72 | +169.86 | 1 | 0.1 |
| 2025/10/07 | 69.4 | -0.4 | -0.57 | 1,526 | 10,683.53 | 568 | 37.21 | 3,959.16 | 37.06 | 3,980.98 | 37.26 | +21.82 | +384.15 | 5 | 0.33 |
| 2025/10/03 | 69.8 | +1 | +1.45 | 656 | 4,533.69 | 224 | 34.13 | 1,542.83 | 34.03 | 1,548.88 | 34.16 | +6.05 | +270.09 | 0 | 0 |
| 2025/10/02 | 68.8 | +0.5 | +0.73 | 961 | 6,625.41 | 338 | 35.15 | 2,325.95 | 35.11 | 2,329.73 | 35.16 | +3.78 | +111.83 | 0 | 0 |
| 2025/10/01 | 68.3 | -1.2 | -1.73 | 1,717 | 11,799.28 | 669 | 38.95 | 4,593.98 | 38.93 | 4,599.21 | 38.98 | +5.23 | +78.18 | 1 | 0.06 |
| 2025/09/30 | 69.5 | -3.6 | -4.92 | 5,730 | 40,559.14 | 2,976 | 51.94 | 21,128.42 | 52.09 | 21,109.08 | 52.05 | -19.34 | -64.99 | 10 | 0.17 |
| 2025/09/26 | 73.1 | +1.8 | +2.52 | 5,494 | 38,881.65 | 2,189 | 39.84 | 15,267.54 | 39.27 | 15,501.76 | 39.87 | +234.22 | +1,069.99 | 14 | 0.25 |
| 2025/09/25 | 71.3 | +3.5 | +5.16 | 6,671 | 46,976.98 | 3,024 | 45.33 | 21,109.87 | 44.94 | 21,227.75 | 45.19 | +117.88 | +389.81 | 17 | 0.25 |
| 2025/09/24 | 67.8 | +3.2 | +4.95 | 1,274 | 8,450.92 | 370 | 29.05 | 2,433.39 | 28.79 | 2,456.63 | 29.07 | +23.24 | +628.11 | 7 | 0.55 |
| 2025/09/23 | 64.6 | +0.5 | +0.78 | 562 | 3,629.22 | 204 | 36.33 | 1,316.89 | 36.29 | 1,319.53 | 36.36 | +2.64 | +129.41 | 2 | 0.36 |
| 2025/09/22 | 64.1 | -0.5 | -0.77 | 492 | 3,152.96 | 143 | 29.08 | 916.09 | 29.05 | 917.93 | 29.11 | +1.84 | +128.67 | 0 | 0 |
| 2025/09/19 | 64.6 | +0.5 | +0.78 | 677 | 4,370.48 | 231 | 34.12 | 1,483.26 | 33.94 | 1,491.07 | 34.12 | +7.81 | +338.1 | 1 | 0.15 |
| 2025/09/18 | 64.1 | +0.5 | +0.79 | 582 | 3,712.54 | 169 | 29.04 | 1,076.61 | 29 | 1,078.25 | 29.04 | +1.64 | +97.04 | 0 | 0 |
| 2025/09/17 | 63.6 | -0.9 | -1.4 | 659 | 4,190.05 | 208 | 31.56 | 1,320.23 | 31.51 | 1,325.99 | 31.65 | +5.76 | +276.92 | 0 | 0 |
| 2025/09/16 | 64.5 | -1 | -1.53 | 902 | 5,920.01 | 390 | 43.23 | 2,572.25 | 43.45 | 2,566.77 | 43.36 | -5.48 | -140.51 | 13 | 1.44 |
| 2025/09/15 | 65.5 | +1.3 | +2.02 | 1,127 | 7,413.1 | 512 | 45.41 | 3,363.17 | 45.37 | 3,369.78 | 45.46 | +6.61 | +129.1 | 0 | 0 |
| 2025/09/12 | 64.2 | -1.6 | -2.43 | 1,331 | 8,620.35 | 546 | 41.02 | 3,530.07 | 40.95 | 3,540.7 | 41.07 | +10.63 | +194.69 | 0 | 0 |
| 2025/09/11 | 65.8 | -1.4 | -2.08 | 2,309 | 15,447.99 | 991 | 42.92 | 6,630.83 | 42.92 | 6,665.44 | 43.15 | +34.61 | +349.24 | 10 | 0.43 |
| 2025/09/10 | 67.2 | -0.6 | -0.88 | 1,835 | 12,381.46 | 827 | 45.07 | 5,576.41 | 45.04 | 5,591.28 | 45.16 | +14.87 | +179.81 | 2 | 0.11 |
| 2025/09/09 | 67.8 | +3 | +4.63 | 5,082 | 34,699.91 | 2,632 | 51.79 | 17,939.35 | 51.7 | 17,962.48 | 51.77 | +23.13 | +87.88 | 6 | 0.12 |
| 2025/09/08 | 64.8 | +1.4 | +2.21 | 2,083 | 13,262.7 | 973 | 46.71 | 6,173.75 | 46.55 | 6,215.06 | 46.86 | +41.31 | +424.56 | 3 | 0.14 |
| 2025/09/05 | 63.4 | +4.8 | +8.19 | 4,288 | 26,949.82 | 1,837 | 42.84 | 11,539.74 | 42.82 | 11,582.04 | 42.98 | +42.3 | +230.27 | 11 | 0.26 |
| 2025/09/04 | 58.6 | -1.4 | -2.33 | 995 | 5,891.33 | 357 | 35.87 | 2,115.53 | 35.91 | 2,120.59 | 36 | +5.06 | +141.74 | 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。
