4739
53.5
TWD-1.10 (-2.01%)
2025.07.17收盤
康普－現股當沖
康普最新現股當沖狀況
整理康普最新(2025/07/16) 當沖狀況。整體成交張數為999張，佔整體市場成交張數的38.15%。當日現股當沖之總損益為+39.04萬元、每張平均損益則為+391元。
開盤價
54.6
收盤價
53.5
當日範圍
52.9 - 54.6
成交張數
1,235
開盤價(昨)
51.4
收盤價(昨)
54.6
昨日範圍
50.6 - 55.4
成交張數(昨)
2,619
成交金額
6625.65萬
成交金額(昨)
1.41億
52週範圍
39.7 - 68.8
發行股數
1億
市值
63億
現股當沖－歷史逐日資訊
開盤價
54.6
收盤價
53.5
成交張數
1,235
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/04/29 | 45.2 | +1 | +2.26 | 123 | 553.6 | 18 | 14.6 | 80.63 | 14.56 | 81.06 | 14.64 | +0.43 | +238.89 | 0 | 0 |
| 2025/04/28 | 44.2 | +0.8 | +1.84 | 129 | 565.17 | 35 | 27.22 | 153.07 | 27.08 | 154.3 | 27.3 | +1.23 | +350 | 0 | 0 |
| 2025/04/25 | 43.4 | +0.5 | +1.17 | 140 | 607.59 | 42 | 30.06 | 182.61 | 30.05 | 182.95 | 30.11 | +0.34 | +80.95 | 0 | 0 |
| 2025/04/24 | 42.9 | -0.5 | -1.15 | 90 | 385.55 | 15 | 16.72 | 64.68 | 16.78 | 64.62 | 16.76 | -0.06 | -40 | 0 | 0 |
| 2025/04/23 | 43.4 | +0.85 | +2 | 119 | 516.63 | 24 | 20.22 | 104.53 | 20.23 | 104.94 | 20.31 | +0.41 | +170.83 | 0 | 0 |
| 2025/04/22 | 42.55 | -0.75 | -1.73 | 79 | 337.17 | 11 | 13.91 | 46.58 | 13.81 | 46.98 | 13.94 | +0.41 | +372.73 | 0 | 0 |
| 2025/04/21 | 43.3 | -1.85 | -4.1 | 105 | 455.75 | 18 | 17.18 | 78.43 | 17.21 | 78.88 | 17.31 | +0.45 | +247.22 | 0 | 0 |
| 2025/04/18 | 45.15 | -0.1 | -0.22 | 105 | 473.24 | 15 | 14.31 | 67.75 | 14.32 | 67.81 | 14.33 | +0.06 | +36.67 | 0 | 0 |
| 2025/04/17 | 45.25 | -0.65 | -1.42 | 111 | 500 | 13 | 11.74 | 58.55 | 11.71 | 58.63 | 11.73 | +0.09 | +65.38 | 0 | 0 |
| 2025/04/16 | 45.9 | -0.35 | -0.76 | 137 | 626.79 | 32 | 23.37 | 145.83 | 23.27 | 147.31 | 23.5 | +1.49 | +464.06 | 0 | 0 |
| 2025/04/15 | 46.25 | +1.9 | +4.28 | 241 | 1,105.77 | 21 | 8.73 | 95.58 | 8.64 | 96.48 | 8.73 | +0.91 | +433.33 | 0 | 0 |
| 2025/04/14 | 44.35 | +0.15 | +0.34 | 262 | 1,185.74 | 94 | 35.85 | 424.4 | 35.79 | 425.97 | 35.92 | +1.57 | +167.02 | 0 | 0 |
| 2025/04/11 | 44.2 | +0.55 | +1.26 | 322 | 1,382.2 | 91 | 28.23 | 383.3 | 27.73 | 387.36 | 28.02 | +4.06 | +446.15 | 0 | 0 |
| 2025/04/10 | 43.65 | +3.95 | +9.95 | 356 | 1,545.84 | 41 | 11.5 | 176.06 | 11.39 | 178.41 | 11.54 | +2.35 | +573.17 | 0 | 0 |
| 2025/04/09 | 39.7 | -4.4 | -9.98 | 649 | 2,609.85 | 136 | 20.95 | 551.78 | 21.14 | 554.36 | 21.24 | +2.58 | +189.71 | 0 | 0 |
| 2025/04/08 | 44.1 | -4.9 | -10 | 588 | 2,593.54 | 14 | 2.38 | 61.83 | 2.38 | 61.9 | 2.39 | +0.07 | +46.43 | 0 | 0 |
| 2025/04/07 | 49 | -5.4 | -9.93 | 47 | 228.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54.4 | +1.6 | +3.03 | 242 | 1,301.88 | 31 | 12.81 | 165.85 | 12.74 | 165.87 | 12.74 | +0.02 | +6.45 | 0 | 0 |
| 2025/04/01 | 52.8 | +1.4 | +2.72 | 219 | 1,151.1 | 20 | 9.12 | 104.16 | 9.05 | 104.55 | 9.08 | +0.39 | +195 | 0 | 0 |
| 2025/03/31 | 51.4 | -2.4 | -4.46 | 437 | 2,284.23 | 95 | 21.73 | 496.52 | 21.74 | 497.35 | 21.77 | +0.83 | +87.37 | 0 | 0 |
| 2025/03/28 | 53.8 | +0.8 | +1.51 | 424 | 2,213.39 | 41 | 9.67 | 213.64 | 9.65 | 217.42 | 9.82 | +3.78 | +921.95 | 0 | 0 |
| 2025/03/27 | 53 | -0.9 | -1.67 | 166 | 888.1 | 13 | 7.81 | 69.75 | 7.85 | 69.07 | 7.78 | -0.68 | -523.08 | 0 | 0 |
| 2025/03/26 | 53.9 | +0.3 | +0.56 | 97 | 520.3 | 3 | 3.11 | 16.14 | 3.1 | 16.22 | 3.12 | +0.08 | +266.67 | 0 | 0 |
| 2025/03/25 | 53.6 | -0.4 | -0.74 | 163 | 875.3 | 15 | 9.21 | 80.87 | 9.24 | 80.64 | 9.21 | -0.23 | -153.33 | 0 | 0 |
| 2025/03/24 | 54 | +0.1 | +0.19 | 119 | 646.97 | 13 | 10.88 | 70.21 | 10.85 | 70.65 | 10.92 | +0.44 | +338.46 | 0 | 0 |
| 2025/03/21 | 53.9 | -0.1 | -0.19 | 66 | 357.26 | 7 | 10.59 | 37.9 | 10.61 | 37.84 | 10.59 | -0.06 | -85.71 | 0 | 0 |
| 2025/03/20 | 54 | +0.4 | +0.75 | 83 | 449.92 | 9 | 10.83 | 48.69 | 10.82 | 48.8 | 10.85 | +0.11 | +122.22 | 0 | 0 |
| 2025/03/19 | 53.6 | -0.1 | -0.19 | 170 | 915.56 | 33 | 19.4 | 177.78 | 19.42 | 177.74 | 19.41 | -0.04 | -12.12 | 0 | 0 |
| 2025/03/18 | 53.7 | +0.3 | +0.56 | 102 | 551.19 | 14 | 13.67 | 75.21 | 13.64 | 75.27 | 13.66 | +0.06 | +42.86 | 0 | 0 |
| 2025/03/17 | 53.4 | -0.5 | -0.93 | 181 | 977.66 | 22 | 12.14 | 118.76 | 12.15 | 118.09 | 12.08 | -0.67 | -304.55 | 0 | 0 |
| 2025/03/14 | 53.9 | +0 | +0 | 155 | 830.95 | 22 | 14.23 | 118.19 | 14.22 | 118.38 | 14.25 | +0.19 | +86.36 | 0 | 0 |
| 2025/03/13 | 53.9 | -1.2 | -2.18 | 331 | 1,795.15 | 33 | 9.96 | 179.64 | 10.01 | 179.67 | 10.01 | +0.03 | +9.09 | 0 | 0 |
| 2025/03/12 | 55.1 | -0.3 | -0.54 | 126 | 696.08 | 24 | 19.12 | 133 | 19.11 | 133.27 | 19.15 | +0.27 | +112.5 | 0 | 0 |
| 2025/03/11 | 55.4 | -1.4 | -2.46 | 266 | 1,461.67 | 69 | 25.95 | 379.09 | 25.94 | 380.62 | 26.04 | +1.53 | +221.74 | 0 | 0 |
| 2025/03/10 | 56.8 | -0.6 | -1.05 | 230 | 1,314.2 | 40 | 17.36 | 228.23 | 17.37 | 228.16 | 17.36 | -0.07 | -17.5 | 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。
