4739
43.65
TWD+3.95 (9.95%)
2025.04.10收盤
康普－現股當沖
康普最新現股當沖狀況
整理康普最新(2025/04/09) 當沖狀況。整體成交張數為136張，佔整體市場成交張數的20.95%。當日現股當沖之總損益為+2.58萬元、每張平均損益則為+190元。
開盤價
43.2
收盤價
43.65
當日範圍
41.9 - 43.65
成交張數
356
開盤價(昨)
41.1
收盤價(昨)
39.7
昨日範圍
39.7 - 42.2
成交張數(昨)
649
成交金額
1544.10萬
成交金額(昨)
2608.74萬
52週範圍
39.7 - 73.4
發行股數
1億
市值
52億
現股當沖－歷史逐日資訊
開盤價
43.2
收盤價
43.65
成交張數
356
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(%) | ||||||
| 2025/04/09 | 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 |
| 2025/03/07 | 57.4 | -1.3 | -2.21 | 167 | 968.75 | 14 | 8.36 | 80.92 | 8.35 | 81.04 | 8.37 | +0.12 | +85.71 | 0 | 0 |
| 2025/03/06 | 58.7 | -0.7 | -1.18 | 157 | 922.09 | 18 | 11.49 | 106.02 | 11.5 | 105.82 | 11.48 | -0.2 | -111.11 | 0 | 0 |
| 2025/03/05 | 59.4 | +0.9 | +1.54 | 231 | 1,365.05 | 46 | 19.93 | 271.3 | 19.87 | 272.3 | 19.95 | +1 | +217.39 | 0 | 0 |
| 2025/03/04 | 58.5 | +0.3 | +0.52 | 247 | 1,420.87 | 84 | 34.01 | 479.98 | 33.78 | 484.68 | 34.11 | +4.7 | +559.52 | 0 | 0 |
| 2025/03/03 | 58.2 | -0.3 | -0.51 | 182 | 1,055.41 | 32 | 17.56 | 185.38 | 17.56 | 185.53 | 17.58 | +0.15 | +46.88 | 0 | 0 |
| 2025/02/27 | 58.5 | -0.4 | -0.68 | 225 | 1,330.13 | 47 | 20.87 | 277.45 | 20.86 | 277.89 | 20.89 | +0.44 | +93.62 | 0 | 0 |
| 2025/02/26 | 58.9 | -0.7 | -1.17 | 390 | 2,303.09 | 94 | 24.12 | 555.27 | 24.11 | 555.45 | 24.12 | +0.18 | +19.15 | 0 | 0 |
| 2025/02/25 | 59.6 | -0.9 | -1.49 | 620 | 3,745.84 | 201 | 32.45 | 1,215.38 | 32.45 | 1,217.88 | 32.51 | +2.5 | +124.38 | 0 | 0 |
| 2025/02/24 | 60.5 | -1.1 | -1.79 | 400 | 2,437.65 | 82 | 20.49 | 500.51 | 20.53 | 499.21 | 20.48 | -1.3 | -158.54 | 0 | 0 |
| 2025/02/21 | 61.6 | -0.2 | -0.32 | 390 | 2,395.79 | 78 | 20.01 | 480.59 | 20.06 | 480.12 | 20.04 | -0.47 | -60.26 | 0 | 0 |
| 2025/02/20 | 61.8 | -0.1 | -0.16 | 494 | 3,046.02 | 137 | 27.71 | 845.19 | 27.75 | 846.86 | 27.8 | +1.67 | +121.9 | 1 | 0.2 |
| 2025/02/19 | 61.9 | -0.6 | -0.96 | 3,116 | 19,510.92 | 1,552 | 49.81 | 9,720.63 | 49.82 | 9,700.13 | 49.72 | -20.5 | -132.09 | 5 | 0.16 |
| 2025/02/18 | 62.5 | +5.6 | +9.84 | 3,454 | 21,233.93 | 1,565 | 45.31 | 9,544.6 | 44.95 | 9,632.07 | 45.36 | +87.47 | +558.91 | 18 | 0.52 |
| 2025/02/17 | 56.9 | +0.4 | +0.71 | 164 | 930.91 | 16 | 9.76 | 90.79 | 9.75 | 90.97 | 9.77 | +0.18 | +112.5 | 0 | 0 |
| 2025/02/14 | 56.5 | +0 | +0 | 133 | 752.38 | 24 | 18 | 135.3 | 17.98 | 135.43 | 18 | +0.13 | +54.17 | 0 | 0 |
| 2025/02/13 | 56.5 | +1.1 | +1.99 | 233 | 1,317.87 | 15 | 6.43 | 84.44 | 6.41 | 84.8 | 6.43 | +0.36 | +240 | 0 | 0 |
| 2025/02/12 | 55.4 | -0.7 | -1.25 | 190 | 1,063.06 | 49 | 25.74 | 274.05 | 25.78 | 274.05 | 25.78 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 56.1 | +0.4 | +0.72 | 156 | 874.36 | 44 | 28.24 | 246.86 | 28.23 | 246.86 | 28.23 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 55.7 | +2 | +3.72 | 329 | 1,830.09 | 93 | 28.26 | 515.93 | 28.19 | 518.1 | 28.31 | +2.17 | +233.33 | 0 | 0 |
| 2025/02/07 | 53.7 | +0.1 | +0.19 | 63 | 339.57 | 3 | 4.74 | 16.06 | 4.73 | 16.08 | 4.74 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/06 | 53.6 | +0.1 | +0.19 | 107 | 571.75 | 8 | 7.5 | 42.81 | 7.49 | 42.96 | 7.51 | +0.15 | +187.5 | 0 | 0 |
| 2025/02/05 | 53.5 | +0.5 | +0.94 | 71 | 380.01 | 7 | 9.85 | 37.39 | 9.84 | 37.45 | 9.85 | +0.06 | +85.71 | 0 | 0 |
| 2025/02/04 | 53 | -0.5 | -0.93 | 94 | 501.98 | 5 | 5.31 | 26.63 | 5.31 | 26.6 | 5.3 | -0.03 | -60 | 0 | 0 |
| 2025/02/03 | 53.5 | -1 | -1.83 | 117 | 625.92 | 28 | 23.91 | 149.88 | 23.95 | 149.83 | 23.94 | -0.05 | -17.86 | 0 | 0 |
| 2025/01/22 | 54.5 | +0.1 | +0.18 | 108 | 589.38 | 13 | 12.02 | 70.93 | 12.03 | 70.9 | 12.03 | -0.03 | -23.08 | 0 | 0 |
| 2025/01/21 | 54.4 | +0.6 | +1.12 | 210 | 1,152.22 | 54 | 25.67 | 295.03 | 25.61 | 296.57 | 25.74 | +1.54 | +285.19 | 0 | 0 |
| 2025/01/20 | 53.8 | +0.9 | +1.7 | 112 | 601.76 | 17 | 15.12 | 90.47 | 15.03 | 91.17 | 15.15 | +0.7 | +411.76 | 0 | 0 |
| 2025/01/17 | 52.9 | +0.1 | +0.19 | 54 | 286.16 | 13 | 24.16 | 69.13 | 24.16 | 69.17 | 24.17 | +0.04 | +30.77 | 0 | 0 |
| 2025/01/16 | 52.8 | +0 | +0 | 84 | 444.65 | 16 | 19.1 | 84.99 | 19.11 | 84.93 | 19.1 | -0.06 | -37.5 | 0 | 0 |
| 2025/01/15 | 52.8 | -0.1 | -0.19 | 141 | 748.46 | 16 | 11.33 | 84.66 | 11.31 | 85.38 | 11.41 | +0.72 | +450 | 0 | 0 |
| 2025/01/14 | 52.9 | +0.9 | +1.73 | 134 | 703.09 | 13 | 9.68 | 68.03 | 9.68 | 68.27 | 9.71 | +0.24 | +184.62 | 0 | 0 |
| 2025/01/13 | 52 | -1.4 | -2.62 | 345 | 1,798.08 | 86 | 24.96 | 447.6 | 24.89 | 451.25 | 25.1 | +3.65 | +424.42 | 0 | 0 |
| 2025/01/10 | 53.4 | -0.2 | -0.37 | 125 | 669.31 | 21 | 16.8 | 112.33 | 16.78 | 112.43 | 16.8 | +0.1 | +47.62 | 0 | 0 |
| 2025/01/09 | 53.6 | -1.1 | -2.01 | 269 | 1,453.12 | 59 | 21.97 | 318.89 | 21.95 | 319.99 | 22.02 | +1.1 | +186.44 | 0 | 0 |
| 2025/01/08 | 54.7 | +1.5 | +2.82 | 239 | 1,296.29 | 30 | 12.54 | 162.26 | 12.52 | 162.34 | 12.52 | +0.08 | +26.67 | 0 | 0 |
| 2025/01/07 | 53.2 | -0.7 | -1.3 | 182 | 976.46 | 29 | 15.9 | 154.8 | 15.85 | 155.83 | 15.96 | +1.03 | +355.17 | 0 | 0 |
| 2025/01/06 | 53.9 | +0.6 | +1.13 | 80 | 431.73 | 16 | 19.93 | 85.83 | 19.88 | 86 | 19.92 | +0.17 | +106.25 | 0 | 0 |
| 2025/01/03 | 53.3 | -0.7 | -1.3 | 206 | 1,105.41 | 27 | 13.1 | 145.34 | 13.15 | 145.35 | 13.15 | +0.01 | +3.7 | 0 | 0 |
| 2025/01/02 | 54 | +0.1 | +0.19 | 173 | 929.01 | 29 | 16.79 | 155.93 | 16.78 | 156.09 | 16.8 | +0.16 | +55.17 | 0 | 0 |
| 2024/12/31 | 53.9 | -1.1 | -2 | 455 | 2,455.8 | 79 | 17.36 | 427.18 | 17.39 | 426.51 | 17.37 | -0.67 | -84.81 | 0 | 0 |
| 2024/12/30 | 55 | +0 | +0 | 117 | 644 | 13 | 11.14 | 71.74 | 11.14 | 71.85 | 11.16 | +0.11 | +84.62 | 0 | 0 |
| 2024/12/27 | 55 | -1.7 | -3 | 257 | 1,430.85 | 28 | 10.91 | 156.56 | 10.94 | 157.18 | 10.99 | +0.62 | +221.43 | 0 | 0 |
| 2024/12/26 | 56.7 | +0 | +0 | 152 | 868.05 | 23 | 15.08 | 130.89 | 15.08 | 131.07 | 15.1 | +0.18 | +78.26 | 0 | 0 |
| 2024/12/25 | 56.7 | +0.2 | +0.35 | 107 | 602.8 | 14 | 13.1 | 78.8 | 13.07 | 79.26 | 13.15 | +0.46 | +328.57 | 0 | 0 |
| 2024/12/24 | 56.5 | +0 | +0 | 130 | 736.01 | 34 | 26.19 | 192.53 | 26.16 | 192.77 | 26.19 | +0.24 | +70.59 | 0 | 0 |
| 2024/12/23 | 56.5 | +0.8 | +1.44 | 198 | 1,122.23 | 44 | 22.2 | 248.52 | 22.15 | 249.46 | 22.23 | +0.94 | +213.64 | 0 | 0 |
| 2024/12/20 | 55.7 | -0.3 | -0.54 | 343 | 1,906.06 | 90 | 26.25 | 500.55 | 26.26 | 501.58 | 26.32 | +1.03 | +114.44 | 0 | 0 |
| 2024/12/19 | 56 | -1 | -1.75 | 272 | 1,520.18 | 48 | 17.68 | 268.89 | 17.69 | 268.55 | 17.67 | -0.34 | -70.83 | 0 | 0 |
| 2024/12/18 | 57 | -0.6 | -1.04 | 333 | 1,893.2 | 110 | 33.04 | 623.79 | 32.95 | 627.87 | 33.16 | +4.08 | +370.91 | 0 | 0 |
| 2024/12/17 | 57.6 | -1.4 | -2.37 | 463 | 2,693.08 | 47 | 10.16 | 273.5 | 10.16 | 274.51 | 10.19 | +1.01 | +214.89 | 0 | 0 |
| 2024/12/16 | 59 | -2.1 | -3.44 | 450 | 2,700.69 | 58 | 12.89 | 348.23 | 12.89 | 349.07 | 12.93 | +0.84 | +144.83 | 0 | 0 |
| 2024/12/13 | 61.1 | -2.4 | -3.78 | 851 | 5,260.1 | 209 | 24.56 | 1,292.85 | 24.58 | 1,293.63 | 24.59 | +0.78 | +37.32 | 1 | 0.12 |
| 2024/12/12 | 63.5 | +0.2 | +0.32 | 1,297 | 8,330.95 | 433 | 33.39 | 2,781.89 | 33.39 | 2,777.06 | 33.33 | -4.83 | -111.55 | 2 | 0.15 |
| 2024/12/11 | 63.3 | +0.3 | +0.48 | 493 | 3,095.99 | 149 | 30.23 | 932.67 | 30.13 | 936.69 | 30.25 | +4.02 | +269.8 | 0 | 0 |
| 2024/12/10 | 63 | +0 | +0 | 534 | 3,338.66 | 172 | 32.23 | 1,074.89 | 32.2 | 1,079.5 | 32.33 | +4.61 | +268.02 | 0 | 0 |
| 2024/12/09 | 63 | +1.1 | +1.78 | 565 | 3,499.17 | 113 | 20 | 693.66 | 19.82 | 703.36 | 20.1 | +9.7 | +858.41 | 0 | 0 |
| 2024/12/06 | 61.9 | -1 | -1.59 | 1,290 | 8,178.56 | 596 | 46.21 | 3,789.07 | 46.33 | 3,774.57 | 46.15 | -14.5 | -243.29 | 0 | 0 |
| 2024/12/05 | 62.9 | +0.3 | +0.48 | 433 | 2,699.75 | 137 | 31.64 | 854.2 | 31.64 | 857.8 | 31.77 | +3.6 | +262.77 | 0 | 0 |
| 2024/12/04 | 62.6 | +1.3 | +2.12 | 650 | 4,065.06 | 233 | 35.86 | 1,451.84 | 35.72 | 1,464.07 | 36.02 | +12.23 | +524.89 | 0 | 0 |
| 2024/12/03 | 61.3 | +1.1 | +1.83 | 233 | 1,417.5 | 74 | 31.82 | 449.57 | 31.72 | 451.27 | 31.84 | +1.7 | +229.73 | 0 | 0 |
| 2024/12/02 | 60.2 | -0.9 | -1.47 | 186 | 1,120.33 | 15 | 8.06 | 90.45 | 8.07 | 90.67 | 8.09 | +0.22 | +146.67 | 0 | 0 |
| 2024/11/29 | 61.1 | +1.1 | +1.83 | 219 | 1,322.6 | 137 | 62.44 | 854.2 | 64.58 | 857.8 | 64.86 | +3.6 | +262.77 | 0 | 0 |
| 2024/11/28 | 60 | +0.1 | +0.17 | 564 | 3,437.44 | 271 | 48.02 | 1,657.47 | 48.22 | 1,655.79 | 48.17 | -1.68 | -61.99 | 1 | 0.18 |
| 2024/11/27 | 59.9 | -2 | -3.23 | 334 | 2,029.23 | 77 | 23.08 | 472.47 | 23.28 | 471.82 | 23.25 | -0.65 | -84.42 | 0 | 0 |
| 2024/11/26 | 61.9 | -0.4 | -0.64 | 156 | 970.35 | 54 | 34.56 | 335.31 | 34.56 | 334.96 | 34.52 | -0.35 | -64.81 | 1 | 0.64 |
| 2024/11/25 | 62.3 | +0.3 | +0.48 | 442 | 2,778.61 | 105 | 23.74 | 659.47 | 23.73 | 659.02 | 23.72 | -0.45 | -42.86 | 0 | 0 |
| 2024/11/22 | 62 | -0.6 | -0.96 | 615 | 3,839.66 | 225 | 36.61 | 1,407.56 | 36.66 | 1,405.81 | 36.61 | -1.75 | -77.78 | 0 | 0 |
| 2024/11/21 | 62.6 | +2.9 | +4.86 | 558 | 3,431.69 | 173 | 31 | 1,050.04 | 30.6 | 1,062.33 | 30.96 | +12.29 | +710.4 | 0 | 0 |
| 2024/11/20 | 59.7 | -1 | -1.65 | 345 | 2,084.33 | 117 | 33.94 | 706.67 | 33.9 | 710.25 | 34.08 | +3.58 | +305.98 | 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。
