4739
57.1
TWD+0.50 (0.88%)
2025.08.28收盤
康普－現股當沖
康普最新現股當沖狀況
整理康普最新(2025/08/27) 當沖狀況。整體成交張數為123張，佔整體市場成交張數的34.42%。當日現股當沖之總損益為+2,600元、每張平均損益則為+21元。
開盤價
56.8
收盤價
57.1
當日範圍
56.4 - 57.4
成交張數
327
開盤價(昨)
56.6
收盤價(昨)
56.6
昨日範圍
56.5 - 57.7
成交張數(昨)
357
成交金額
1864.64萬
成交金額(昨)
2034.56萬
52週範圍
39.7 - 63.5
發行股數
1億
市值
68億
現股當沖－歷史逐日資訊
開盤價
56.8
收盤價
57.1
成交張數
327
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/09/03 | 60 | +1.7 | +2.92 | 1,891 | 11,269.71 | 530 | 28.03 | 3,138.77 | 27.85 | 3,152.43 | 27.97 | +13.66 | +257.74 | 1 | 0.05 |
| 2025/09/02 | 58.3 | +0.4 | +0.69 | 832 | 4,802.38 | 424 | 50.95 | 2,448.32 | 50.98 | 2,451.89 | 51.06 | +3.57 | +84.2 | 0 | 0 |
| 2025/09/01 | 57.9 | +2 | +3.58 | 2,084 | 12,179.54 | 908 | 43.57 | 5,291.41 | 43.45 | 5,308.09 | 43.58 | +16.68 | +183.7 | 23 | 1.1 |
| 2025/08/29 | 55.9 | -1.2 | -2.1 | 810 | 4,524.88 | 223 | 27.53 | 1,248.56 | 27.59 | 1,252.07 | 27.67 | +3.51 | +157.4 | 0 | 0 |
| 2025/08/28 | 57.1 | +0.5 | +0.88 | 327 | 1,861.8 | 122 | 37.37 | 695.55 | 37.36 | 694.83 | 37.32 | -0.72 | -59.02 | 0 | 0 |
| 2025/08/27 | 56.6 | +0.2 | +0.35 | 357 | 2,036.79 | 123 | 34.42 | 701.02 | 34.42 | 701.28 | 34.43 | +0.26 | +21.14 | 0 | 0 |
| 2025/08/26 | 56.4 | -0.4 | -0.7 | 332 | 1,873.8 | 119 | 35.8 | 670.77 | 35.8 | 671.75 | 35.85 | +0.98 | +82.35 | 0 | 0 |
| 2025/08/25 | 56.8 | +1.1 | +1.97 | 444 | 2,526.59 | 151 | 34.02 | 859.8 | 34.03 | 860.37 | 34.05 | +0.57 | +37.75 | 0 | 0 |
| 2025/08/22 | 55.7 | -0.8 | -1.42 | 471 | 2,650.12 | 162 | 34.37 | 910.52 | 34.36 | 912.03 | 34.41 | +1.51 | +93.21 | 0 | 0 |
| 2025/08/21 | 56.5 | +0.3 | +0.53 | 530 | 3,041.46 | 191 | 36.02 | 1,093.24 | 35.94 | 1,096.38 | 36.05 | +3.14 | +164.4 | 0 | 0 |
| 2025/08/20 | 56.2 | -2 | -3.44 | 1,208 | 6,882.54 | 377 | 31.2 | 2,140.62 | 31.1 | 2,159.45 | 31.38 | +18.83 | +499.47 | 0 | 0 |
| 2025/08/19 | 58.2 | -0.8 | -1.36 | 689 | 4,031.47 | 305 | 44.28 | 1,783.33 | 44.24 | 1,785.64 | 44.29 | +2.31 | +75.74 | 3 | 0.44 |
| 2025/08/18 | 59 | +1.5 | +2.61 | 1,079 | 6,345.65 | 272 | 25.22 | 1,598.13 | 25.18 | 1,599.55 | 25.21 | +1.42 | +52.21 | 0 | 0 |
| 2025/08/15 | 57.5 | +0.3 | +0.52 | 535 | 3,076.7 | 168 | 31.42 | 964.53 | 31.35 | 965.57 | 31.38 | +1.04 | +61.9 | 0 | 0 |
| 2025/08/14 | 57.2 | -1 | -1.72 | 997 | 5,742.07 | 262 | 26.29 | 1,511.28 | 26.32 | 1,510.68 | 26.31 | -0.6 | -22.9 | 0 | 0 |
| 2025/08/13 | 58.2 | -0.4 | -0.68 | 1,444 | 8,462.15 | 618 | 42.81 | 3,613.16 | 42.7 | 3,626.28 | 42.85 | +13.12 | +212.3 | 3 | 0.21 |
| 2025/08/12 | 58.6 | -0.1 | -0.17 | 1,866 | 10,972.2 | 750 | 40.2 | 4,408.14 | 40.18 | 4,415.53 | 40.24 | +7.39 | +98.53 | 1 | 0.05 |
| 2025/08/11 | 58.7 | +1.8 | +3.16 | 2,775 | 15,866.75 | 1,138 | 41.01 | 6,420.31 | 40.46 | 6,524.75 | 41.12 | +104.44 | +917.75 | 2 | 0.07 |
| 2025/08/08 | 56.9 | -0.1 | -0.18 | 1,005 | 5,737.08 | 424 | 42.17 | 2,419.45 | 42.17 | 2,421.25 | 42.2 | +1.8 | +42.45 | 1 | 0.1 |
| 2025/08/07 | 57 | -0.8 | -1.38 | 6,350 | 37,518.26 | 4,398 | 69.26 | 26,000.18 | 69.3 | 25,997.18 | 69.29 | -3 | -6.82 | 5 | 0.08 |
| 2025/08/06 | 57.8 | +1 | +1.76 | 3,466 | 20,338.61 | 2,183 | 62.97 | 12,799.99 | 62.93 | 12,807.75 | 62.97 | +7.76 | +35.55 | 0 | 0 |
| 2025/08/05 | 56.8 | +1.1 | +1.97 | 1,654 | 9,447.72 | 765 | 46.25 | 4,356.62 | 46.11 | 4,370.43 | 46.26 | +13.81 | +180.52 | 0 | 0 |
| 2025/08/04 | 55.7 | -0.2 | -0.36 | 581 | 3,225.1 | 208 | 35.82 | 1,152.45 | 35.73 | 1,157.11 | 35.88 | +4.66 | +224.04 | 0 | 0 |
| 2025/08/01 | 55.9 | +0.9 | +1.64 | 994 | 5,550.71 | 484 | 48.67 | 2,697.62 | 48.6 | 2,698.36 | 48.61 | +0.74 | +15.29 | 1 | 0.1 |
| 2025/07/31 | 55 | -0.3 | -0.54 | 1,674 | 9,380.74 | 941 | 56.2 | 5,281.82 | 56.3 | 5,266.41 | 56.14 | -15.41 | -163.76 | 2 | 0.12 |
| 2025/07/30 | 55.3 | -0.4 | -0.72 | 880 | 4,885.86 | 397 | 45.11 | 2,204.64 | 45.12 | 2,205.59 | 45.14 | +0.95 | +23.93 | 1 | 0.11 |
| 2025/07/29 | 55.7 | -1.3 | -2.28 | 1,715 | 9,644.79 | 795 | 46.36 | 4,469.74 | 46.34 | 4,485.94 | 46.51 | +16.2 | +203.77 | 0 | 0 |
| 2025/07/28 | 57 | -0.3 | -0.52 | 3,860 | 22,465.13 | 2,288 | 59.28 | 13,274.14 | 59.09 | 13,324.16 | 59.31 | +50.02 | +218.62 | 4 | 0.1 |
| 2025/07/25 | 57.3 | -2.2 | -3.7 | 3,101 | 17,915.39 | 1,454 | 46.89 | 8,398.55 | 46.88 | 8,403.82 | 46.91 | +5.27 | +36.24 | 3 | 0.1 |
| 2025/07/24 | 59.5 | +2.1 | +3.66 | 11,084 | 64,688.13 | 7,400 | 66.76 | 43,128.58 | 66.67 | 43,179.06 | 66.75 | +50.48 | +68.22 | 19 | 0.17 |
| 2025/07/23 | 57.4 | +5.2 | +9.96 | 3,659 | 20,605.35 | 765 | 20.91 | 4,227.4 | 20.52 | 4,265.49 | 20.7 | +38.09 | +497.91 | 3 | 0.08 |
| 2025/07/22 | 52.2 | -1.1 | -2.06 | 5,002 | 27,508.11 | 3,079 | 61.56 | 16,918.45 | 61.5 | 16,931.72 | 61.55 | +13.27 | +43.1 | 4 | 0.08 |
| 2025/07/21 | 53.3 | +0.4 | +0.76 | 493 | 2,605.25 | 122 | 24.74 | 641.22 | 24.61 | 647.29 | 24.85 | +6.07 | +497.54 | 0 | 0 |
| 2025/07/18 | 52.9 | -0.6 | -1.12 | 691 | 3,696.02 | 229 | 33.15 | 1,227.81 | 33.22 | 1,224.39 | 33.13 | -3.42 | -149.34 | 0 | 0 |
| 2025/07/17 | 53.5 | -1.1 | -2.01 | 1,235 | 6,624.1 | 453 | 36.69 | 2,430.69 | 36.69 | 2,436.36 | 36.78 | +5.67 | +125.17 | 0 | 0 |
| 2025/07/16 | 54.6 | +4.2 | +8.33 | 2,619 | 14,147.58 | 1,000 | 38.18 | 5,323.1 | 37.63 | 5,362.21 | 37.9 | +39.11 | +391.1 | 1 | 0.04 |
| 2025/07/15 | 50.4 | -0.2 | -0.4 | 521 | 2,627.09 | 117 | 22.48 | 595.41 | 22.66 | 596.98 | 22.72 | +1.57 | +134.19 | 0 | 0 |
| 2025/07/14 | 50.6 | -0.9 | -1.75 | 266 | 1,354.87 | 69 | 25.96 | 352.19 | 25.99 | 352.23 | 26 | +0.04 | +5.8 | 2 | 0.75 |
| 2025/07/11 | 51.5 | +0.8 | +1.58 | 397 | 2,062.9 | 142 | 35.75 | 737.23 | 35.74 | 737.08 | 35.73 | -0.15 | -10.56 | 0 | 0 |
| 2025/07/10 | 50.7 | +0.4 | +0.8 | 241 | 1,214.43 | 75 | 31.14 | 376.81 | 31.03 | 378.75 | 31.19 | +1.95 | +259.33 | 0 | 0 |
| 2025/07/09 | 50.3 | +0.9 | +1.82 | 529 | 2,666.69 | 247 | 46.68 | 1,245.68 | 46.71 | 1,245.47 | 46.7 | -0.21 | -8.7 | 0 | 0 |
| 2025/07/08 | 49.4 | -0.3 | -0.6 | 292 | 1,429.28 | 93 | 31.8 | 453.62 | 31.74 | 455.63 | 31.88 | +2.02 | +217.2 | 0 | 0 |
| 2025/07/07 | 49.7 | -0.2 | -0.4 | 279 | 1,390.18 | 96 | 34.44 | 479.16 | 34.47 | 479.1 | 34.46 | -0.06 | -6.25 | 0 | 0 |
| 2025/07/04 | 49.9 | -1.2 | -2.35 | 491 | 2,455.58 | 83 | 16.92 | 415.26 | 16.91 | 416.36 | 16.96 | +1.09 | +131.93 | 0 | 0 |
| 2025/07/03 | 51.1 | -0.3 | -0.58 | 700 | 3,592.37 | 223 | 31.86 | 1,143.77 | 31.84 | 1,146.3 | 31.91 | +2.53 | +113.45 | 0 | 0 |
| 2025/07/02 | 51.4 | -2.2 | -4.1 | 1,275 | 6,670.59 | 473 | 37.11 | 2,484.14 | 37.24 | 2,477.72 | 37.14 | -6.42 | -135.73 | 1 | 0.08 |
| 2025/07/01 | 53.6 | +1.3 | +2.49 | 2,799 | 15,378.34 | 1,498 | 53.52 | 8,234.86 | 53.55 | 8,240.77 | 53.59 | +5.91 | +39.45 | 14 | 0.5 |
| 2025/06/30 | 52.3 | -3 | -5.42 | 1,481 | 7,842.69 | 566 | 38.22 | 2,995.96 | 38.2 | 3,002.33 | 38.28 | +6.37 | +112.54 | 1 | 0.07 |
| 2025/06/27 | 55.3 | +1.9 | +3.56 | 7,899 | 44,156.59 | 5,119 | 64.81 | 28,611.06 | 64.79 | 28,582.59 | 64.73 | -28.47 | -55.62 | 26 | 0.33 |
| 2025/06/26 | 53.4 | +4.8 | +9.88 | 1,717 | 9,083.95 | 287 | 16.71 | 1,507.87 | 16.6 | 1,522.83 | 16.76 | +14.96 | +521.25 | 6 | 0.35 |
| 2025/06/25 | 48.6 | +3.45 | +9.95 | 938 | 4,509.98 | 3,707 | 395.11 | 44,040.3 | 976.51 | 43,865.85 | 972.64 | -174.45 | -470.6 | 21 | 2.24 |
| 2025/06/24 | 45.15 | +0.5 | +1.12 | 292 | 1,332.54 | 16 | 5.47 | 72.9 | 5.47 | 72.81 | 5.46 | -0.09 | -56.25 | 0 | 0 |
| 2025/06/23 | 44.65 | -0.75 | -1.65 | 124 | 552.06 | 3 | 2.43 | 13.34 | 2.42 | 13.45 | 2.44 | +0.11 | +366.67 | 0 | 0 |
| 2025/06/20 | 45.4 | +0.05 | +0.11 | 116 | 523.96 | 14 | 12.05 | 63.12 | 12.05 | 63.38 | 12.1 | +0.26 | +185.71 | 0 | 0 |
| 2025/06/19 | 45.35 | -0.7 | -1.52 | 169 | 770.41 | 29 | 17.14 | 131.8 | 17.11 | 132.24 | 17.16 | +0.43 | +150 | 0 | 0 |
| 2025/06/18 | 46.05 | -0.1 | -0.22 | 81 | 376.85 | 11 | 13.51 | 50.91 | 13.51 | 50.89 | 13.5 | -0.01 | -13.64 | 0 | 0 |
| 2025/06/17 | 46.15 | -0.15 | -0.32 | 160 | 743.18 | 43 | 26.94 | 200.61 | 26.99 | 200.09 | 26.92 | -0.52 | -119.77 | 0 | 0 |
| 2025/06/16 | 46.3 | -1 | -2.11 | 241 | 1,116.59 | 60 | 24.87 | 278.05 | 24.9 | 277.81 | 24.88 | -0.24 | -40 | 0 | 0 |
| 2025/06/13 | 47.3 | -1.75 | -3.57 | 241 | 1,152.47 | 23 | 9.53 | 110.33 | 9.57 | 109.81 | 9.53 | -0.53 | -228.26 | 1 | 0.41 |
| 2025/06/12 | 49.05 | -0.35 | -0.71 | 92 | 451.43 | 15 | 16.35 | 73.83 | 16.36 | 73.86 | 16.36 | +0.03 | +20 | 0 | 0 |
| 2025/06/11 | 49.4 | +0 | +0 | 344 | 1,701.39 | 143 | 41.58 | 706.4 | 41.52 | 709.88 | 41.72 | +3.48 | +243.36 | 0 | 0 |
| 2025/06/10 | 49.4 | +2.05 | +4.33 | 513 | 2,544.87 | 210 | 40.93 | 1,038.14 | 40.79 | 1,047.12 | 41.15 | +8.97 | +427.38 | 0 | 0 |
| 2025/06/09 | 47.35 | -1.35 | -2.77 | 203 | 978.57 | 56 | 27.55 | 272.4 | 27.84 | 270.03 | 27.59 | -2.38 | -424.11 | 0 | 0 |
| 2025/06/06 | 48.7 | -1.5 | -2.99 | 200 | 979.95 | 26 | 13 | 127.51 | 13.01 | 127.94 | 13.06 | +0.42 | +163.46 | 0 | 0 |
| 2025/06/05 | 50.2 | +1.6 | +3.29 | 771 | 3,910.35 | 349 | 45.26 | 1,766.94 | 45.19 | 1,773.89 | 45.36 | +6.95 | +199.14 | 0 | 0 |
| 2025/06/04 | 48.6 | +1.2 | +2.53 | 69 | 334.56 | 9 | 13.02 | 43.35 | 12.96 | 43.61 | 13.03 | +0.26 | +288.89 | 0 | 0 |
| 2025/06/03 | 47.4 | +0.1 | +0.21 | 38 | 180.09 | 5 | 13.16 | 23.63 | 13.12 | 23.81 | 13.22 | +0.18 | +360 | 0 | 0 |
| 2025/06/02 | 47.3 | -0.6 | -1.25 | 135 | 641.27 | 26 | 19.27 | 123.39 | 19.24 | 124.44 | 19.41 | +1.05 | +405.77 | 0 | 0 |
| 2025/05/29 | 47.9 | -0.4 | -0.83 | 53 | 253.24 | 5 | 9.49 | 24.16 | 9.54 | 24.02 | 9.49 | -0.14 | -280 | 0 | 0 |
| 2025/05/28 | 48.3 | -0.5 | -1.02 | 44 | 214.56 | 7 | 15.89 | 34.33 | 16 | 34.4 | 16.03 | +0.07 | +107.14 | 0 | 0 |
| 2025/05/27 | 48.8 | -0.25 | -0.51 | 73 | 357.27 | 17 | 23.44 | 84 | 23.51 | 83.86 | 23.47 | -0.14 | -79.41 | 0 | 0 |
| 2025/05/26 | 49.05 | -0.35 | -0.71 | 64 | 317.62 | 11 | 17.13 | 54.34 | 17.11 | 54.48 | 17.15 | +0.14 | +127.27 | 0 | 0 |
| 2025/05/23 | 49.4 | +0 | +0 | 138 | 685.91 | 33 | 23.87 | 163.75 | 23.87 | 163.72 | 23.87 | -0.03 | -9.09 | 0 | 0 |
| 2025/05/22 | 49.4 | +0.25 | +0.51 | 99 | 488.37 | 14 | 14.14 | 68.59 | 14.04 | 69.1 | 14.15 | +0.51 | +364.29 | 0 | 0 |
| 2025/05/21 | 49.15 | -0.25 | -0.51 | 52 | 257.1 | 5 | 9.57 | 24.59 | 9.57 | 24.61 | 9.57 | +0.02 | +40 | 0 | 0 |
| 2025/05/20 | 49.4 | -0.8 | -1.59 | 283 | 1,388.49 | 97 | 34.3 | 474.97 | 34.21 | 477.95 | 34.42 | +2.98 | +307.73 | 0 | 0 |
| 2025/05/19 | 50.2 | +0.8 | +1.62 | 301 | 1,499.74 | 101 | 33.59 | 498.95 | 33.27 | 504.52 | 33.64 | +5.57 | +551.49 | 0 | 0 |
| 2025/05/16 | 49.4 | -1.2 | -2.37 | 188 | 940.04 | 21 | 11.14 | 105.36 | 11.21 | 104.45 | 11.11 | -0.92 | -435.71 | 0 | 0 |
| 2025/05/15 | 50.6 | -0.6 | -1.17 | 349 | 1,785.14 | 152 | 43.52 | 777.25 | 43.54 | 780.03 | 43.7 | +2.78 | +182.89 | 0 | 0 |
| 2025/05/14 | 51.2 | +0.6 | +1.19 | 576 | 2,960.34 | 238 | 41.34 | 1,221.65 | 41.27 | 1,227.84 | 41.48 | +6.19 | +260.08 | 1 | 0.17 |
| 2025/05/13 | 50.6 | +2.05 | +4.22 | 1,103 | 5,639.25 | 562 | 50.97 | 2,879.21 | 51.06 | 2,875.16 | 50.98 | -4.05 | -72.06 | 1 | 0.09 |
| 2025/05/12 | 48.55 | +2.05 | +4.41 | 1,099 | 5,481.07 | 544 | 49.49 | 2,722.81 | 49.68 | 2,714.02 | 49.52 | -8.79 | -161.58 | 1 | 0.09 |
| 2025/05/09 | 46.5 | +2.05 | +4.61 | 309 | 1,438.73 | 116 | 37.53 | 539.85 | 37.52 | 540.45 | 37.56 | +0.59 | +51.29 | 0 | 0 |
| 2025/05/08 | 44.45 | +0.75 | +1.72 | 85 | 377.37 | 11 | 12.96 | 48.47 | 12.84 | 49.03 | 12.99 | +0.56 | +513.64 | 0 | 0 |
| 2025/05/07 | 43.7 | -0.35 | -0.79 | 38 | 167.4 | 5 | 13.06 | 21.88 | 13.07 | 21.93 | 13.1 | +0.04 | +90 | 0 | 0 |
| 2025/05/06 | 44.05 | +0.25 | +0.57 | 96 | 420.8 | 16 | 16.73 | 69.84 | 16.6 | 70.81 | 16.83 | +0.96 | +603.12 | 0 | 0 |
| 2025/05/05 | 43.8 | -1.6 | -3.52 | 157 | 695.37 | 38 | 24.14 | 167.35 | 24.07 | 168.66 | 24.25 | +1.3 | +343.42 | 0 | 0 |
| 2025/05/02 | 45.4 | +0.6 | +1.34 | 81 | 368.57 | 6 | 7.41 | 27.16 | 7.37 | 27.23 | 7.39 | +0.07 | +125 | 0 | 0 |
| 2025/04/30 | 44.8 | -0.4 | -0.88 | 100 | 450.67 | 25 | 25.07 | 113 | 25.07 | 113.22 | 25.12 | +0.22 | +88 | 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。
