6282
26.55
TWD+0.80 (3.11%)
2025.07.17收盤
康舒－現股當沖
康舒最新現股當沖狀況
整理康舒最新(2025/07/16) 當沖狀況。整體成交張數為659張，佔整體市場成交張數的29.15%。當日現股當沖之總損益為+5.86萬元、每張平均損益則為+89元。
開盤價
25.8
收盤價
26.55
當日範圍
25.8 - 26.7
成交張數
2,830
開盤價(昨)
25.15
收盤價(昨)
25.75
昨日範圍
25.15 - 26.1
成交張數(昨)
2,261
成交金額
7481.88萬
成交金額(昨)
5820.65萬
52週範圍
22.15 - 38.95
發行股數
9億
市值
228億
現股當沖－歷史逐日資訊
開盤價
25.8
收盤價
26.55
成交張數
2,830
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(%) | ||||||
| 2025/07/24 | 27.2 | +0.4 | +1.49 | 2,776 | 7,512.03 | 531 | 19.13 | 1,430.14 | 19.04 | 1,435.68 | 19.11 | +5.54 | +104.33 | 0 | 0 |
| 2025/07/23 | 26.8 | +0.75 | +2.88 | 1,530 | 4,074.85 | 121 | 7.91 | 320.79 | 7.87 | 322.77 | 7.92 | +1.99 | +164.05 | 0 | 0 |
| 2025/07/22 | 26.05 | -0.8 | -2.98 | 1,891 | 4,979.73 | 412 | 21.79 | 1,086.2 | 21.81 | 1,087.7 | 21.84 | +1.5 | +36.41 | 0 | 0 |
| 2025/07/21 | 26.85 | +0.5 | +1.9 | 2,062 | 5,528.93 | 392 | 19.01 | 1,045.57 | 18.91 | 1,051.28 | 19.01 | +5.71 | +145.66 | 0 | 0 |
| 2025/07/18 | 26.35 | -0.2 | -0.75 | 2,045 | 5,390.98 | 437 | 21.37 | 1,153.77 | 21.4 | 1,156.22 | 21.45 | +2.46 | +56.29 | 0 | 0 |
| 2025/07/17 | 26.55 | +0.8 | +3.11 | 2,830 | 7,481.19 | 745 | 26.33 | 1,959.14 | 26.19 | 1,971.52 | 26.35 | +12.38 | +166.11 | 0 | 0 |
| 2025/07/16 | 25.75 | +0.4 | +1.58 | 2,261 | 5,820.67 | 659 | 29.15 | 1,689.82 | 29.03 | 1,695.67 | 29.13 | +5.86 | +88.85 | 11 | 0.49 |
| 2025/07/15 | 25.35 | +0.2 | +0.8 | 858 | 2,167.75 | 203 | 23.65 | 511.23 | 23.58 | 513.08 | 23.67 | +1.85 | +91.38 | 0 | 0 |
| 2025/07/14 | 25.15 | +0 | +0 | 933 | 2,341.78 | 198 | 21.22 | 496.21 | 21.19 | 497.37 | 21.24 | +1.16 | +58.59 | 0 | 0 |
| 2025/07/11 | 25.15 | +0.35 | +1.41 | 1,057 | 2,655.48 | 125 | 11.83 | 312.6 | 11.77 | 313.83 | 11.82 | +1.24 | +98.8 | 0 | 0 |
| 2025/07/10 | 24.8 | -0.55 | -2.17 | 1,572 | 3,915.99 | 301 | 19.15 | 752.18 | 19.21 | 749.93 | 19.15 | -2.25 | -74.75 | 10 | 0.64 |
| 2025/07/09 | 25.35 | +0.4 | +1.6 | 1,133 | 2,850.24 | 190 | 16.77 | 476.12 | 16.7 | 478.46 | 16.79 | +2.35 | +123.42 | 1 | 0.09 |
| 2025/07/08 | 24.95 | -0.3 | -1.19 | 1,467 | 3,646.08 | 282 | 19.22 | 700.62 | 19.22 | 701.85 | 19.25 | +1.23 | +43.62 | 0 | 0 |
| 2025/07/07 | 25.25 | -0.35 | -1.37 | 855 | 2,166.17 | 195 | 22.79 | 493.51 | 22.78 | 495.39 | 22.87 | +1.88 | +96.15 | 0 | 0 |
| 2025/07/04 | 25.6 | -1.15 | -4.3 | 1,901 | 4,931.25 | 237 | 12.47 | 618.61 | 12.54 | 616.45 | 12.5 | -2.17 | -91.35 | 1 | 0.05 |
| 2025/07/03 | 26.75 | +0.55 | +2.1 | 2,079 | 5,542.01 | 348 | 16.74 | 925.1 | 16.69 | 928.25 | 16.75 | +3.15 | +90.37 | 0 | 0 |
| 2025/07/02 | 26.2 | +0.1 | +0.38 | 731 | 1,908.52 | 116 | 15.88 | 303.07 | 15.88 | 303.49 | 15.9 | +0.41 | +35.78 | 0 | 0 |
| 2025/07/01 | 26.1 | +0.05 | +0.19 | 983 | 2,585.77 | 270 | 27.46 | 710.79 | 27.49 | 709.23 | 27.43 | -1.56 | -57.78 | 0 | 0 |
| 2025/06/30 | 26.05 | -0.65 | -2.43 | 1,471 | 3,843.68 | 285 | 19.38 | 745.98 | 19.41 | 747.11 | 19.44 | +1.13 | +39.65 | 0 | 0 |
| 2025/06/27 | 26.7 | +0.2 | +0.75 | 1,354 | 3,601.36 | 274 | 20.23 | 727.96 | 20.21 | 729.5 | 20.26 | +1.54 | +56.2 | 0 | 0 |
| 2025/06/26 | 26.5 | +0.45 | +1.73 | 1,996 | 5,288.47 | 371 | 18.59 | 979.24 | 18.52 | 983.56 | 18.6 | +4.33 | +116.58 | 1 | 0.05 |
| 2025/06/25 | 26.05 | -0.05 | -0.19 | 1,088 | 2,830.1 | 15 | 1.38 | 32.48 | 1.15 | 32.42 | 1.15 | -0.06 | -40 | 0 | 0 |
| 2025/06/24 | 26.1 | +1 | +3.98 | 1,686 | 4,370.94 | 275 | 16.31 | 709.08 | 16.22 | 712.36 | 16.3 | +3.28 | +119.27 | 1 | 0.06 |
| 2025/06/23 | 25.1 | -0.4 | -1.57 | 1,255 | 3,120.58 | 307 | 24.46 | 762.04 | 24.42 | 766.13 | 24.55 | +4.08 | +133.06 | 0 | 0 |
| 2025/06/20 | 25.5 | -0.55 | -2.11 | 1,505 | 3,852.82 | 263 | 17.47 | 675.12 | 17.52 | 674.67 | 17.51 | -0.45 | -17.11 | 0 | 0 |
| 2025/06/19 | 26.05 | -1.15 | -4.23 | 2,913 | 7,668.49 | 598 | 20.53 | 1,571.83 | 20.5 | 1,582.59 | 20.64 | +10.76 | +179.93 | 0 | 0 |
| 2025/06/18 | 27.2 | +0.05 | +0.18 | 1,763 | 4,790.73 | 602 | 34.14 | 1,630.66 | 34.04 | 1,635.93 | 34.15 | +5.27 | +87.54 | 0 | 0 |
| 2025/06/17 | 27.15 | +0.35 | +1.31 | 2,797 | 7,600.2 | 842 | 30.1 | 2,282.7 | 30.03 | 2,290.28 | 30.13 | +7.58 | +90.02 | 0 | 0 |
| 2025/06/16 | 26.8 | +0.9 | +3.47 | 2,305 | 6,096.78 | 749 | 32.49 | 1,959.71 | 32.14 | 1,973.74 | 32.37 | +14.04 | +187.38 | 0 | 0 |
| 2025/06/13 | 25.9 | -0.45 | -1.71 | 1,327 | 3,453.47 | 249 | 18.76 | 648.08 | 18.77 | 649.13 | 18.8 | +1.05 | +42.17 | 0 | 0 |
| 2025/06/12 | 26.35 | -0.05 | -0.19 | 1,113 | 2,931.68 | 191 | 17.16 | 502.36 | 17.14 | 503.32 | 17.17 | +0.96 | +50.52 | 0 | 0 |
| 2025/06/11 | 26.4 | +0.65 | +2.52 | 1,811 | 4,741.52 | 486 | 26.83 | 1,266.9 | 26.72 | 1,271.41 | 26.81 | +4.51 | +92.8 | 5 | 0.28 |
| 2025/06/10 | 25.75 | +0.25 | +0.98 | 1,138 | 2,933.46 | 120 | 10.55 | 308.61 | 10.52 | 309.04 | 10.54 | +0.43 | +36.25 | 0 | 0 |
| 2025/06/09 | 25.5 | -0.45 | -1.73 | 959 | 2,457.98 | 233 | 24.3 | 599.46 | 24.39 | 598.2 | 24.34 | -1.26 | -54.29 | 0 | 0 |
| 2025/06/06 | 25.95 | +0.2 | +0.78 | 868 | 2,250.6 | 181 | 20.84 | 468.25 | 20.81 | 468.63 | 20.82 | +0.38 | +20.99 | 0 | 0 |
| 2025/06/05 | 25.75 | -0.05 | -0.19 | 913 | 2,368.25 | 233 | 25.53 | 604.31 | 25.52 | 605.65 | 25.57 | +1.34 | +57.73 | 1 | 0.11 |
| 2025/06/04 | 25.8 | +0.55 | +2.18 | 978 | 2,519.96 | 193 | 19.73 | 495.81 | 19.68 | 497.32 | 19.74 | +1.51 | +78.24 | 2 | 0.2 |
| 2025/06/03 | 25.25 | -0.65 | -2.51 | 1,510 | 3,836.56 | 309 | 20.46 | 785.03 | 20.46 | 789.21 | 20.57 | +4.17 | +135.11 | 1 | 0.07 |
| 2025/06/02 | 25.9 | -0.5 | -1.89 | 1,173 | 3,032.86 | 313 | 26.69 | 810.5 | 26.72 | 810.14 | 26.71 | -0.36 | -11.66 | 0 | 0 |
| 2025/05/29 | 26.4 | -0.3 | -1.12 | 1,962 | 5,211.67 | 313 | 15.96 | 832.16 | 15.97 | 838.51 | 16.09 | +6.35 | +202.88 | 11 | 0.56 |
| 2025/05/28 | 26.7 | -0.2 | -0.74 | 894 | 2,412.79 | 186 | 20.8 | 503.54 | 20.87 | 500.46 | 20.74 | -3.08 | -165.32 | 0 | 0 |
| 2025/05/27 | 26.9 | -0.2 | -0.74 | 1,161 | 3,127.48 | 242 | 20.85 | 653.79 | 20.9 | 652.23 | 20.85 | -1.57 | -64.88 | 0 | 0 |
| 2025/05/26 | 27.1 | -0.4 | -1.45 | 1,416 | 3,845.19 | 310 | 21.9 | 843.48 | 21.94 | 842.88 | 21.92 | -0.6 | -19.52 | 3 | 0.21 |
| 2025/05/23 | 27.5 | -0.35 | -1.26 | 1,320 | 3,651.23 | 194 | 14.7 | 536.6 | 14.7 | 537.22 | 14.71 | +0.62 | +31.96 | 3 | 0.23 |
| 2025/05/22 | 27.85 | -0.15 | -0.54 | 1,820 | 5,083.49 | 364 | 20 | 1,018.5 | 20.04 | 1,018.33 | 20.03 | -0.17 | -4.81 | 2 | 0.11 |
| 2025/05/21 | 28 | +0.1 | +0.36 | 4,618 | 13,065.71 | 2,349 | 50.86 | 6,650.15 | 50.9 | 6,638.93 | 50.81 | -11.21 | -47.74 | 1 | 0.02 |
| 2025/05/20 | 27.9 | +0.15 | +0.54 | 1,567 | 4,372.42 | 406 | 25.9 | 1,134.42 | 25.94 | 1,132.93 | 25.91 | -1.49 | -36.58 | 0 | 0 |
| 2025/05/19 | 27.75 | +0 | +0 | 2,140 | 5,904.41 | 891 | 41.64 | 2,452.99 | 41.54 | 2,465.02 | 41.75 | +12.04 | +135.07 | 0 | 0 |
| 2025/05/16 | 27.75 | +0.9 | +3.35 | 4,531 | 12,585.19 | 1,783 | 39.35 | 4,943.65 | 39.28 | 4,961.53 | 39.42 | +17.88 | +100.28 | 1 | 0.02 |
| 2025/05/15 | 26.85 | -0.35 | -1.29 | 1,287 | 3,473.81 | 266 | 20.68 | 719.46 | 20.71 | 718.61 | 20.69 | -0.85 | -32.14 | 0 | 0 |
| 2025/05/14 | 27.2 | +0.25 | +0.93 | 1,935 | 5,230.13 | 274 | 14.16 | 738.83 | 14.13 | 742 | 14.19 | +3.17 | +115.69 | 0 | 0 |
| 2025/05/13 | 26.95 | -0.25 | -0.92 | 2,227 | 6,054.41 | 800 | 35.93 | 2,180.47 | 36.01 | 2,174.86 | 35.92 | -5.61 | -70.06 | 5 | 0.22 |
| 2025/05/12 | 27.2 | +0.6 | +2.26 | 1,596 | 4,318.12 | 195 | 12.22 | 525.82 | 12.18 | 527.99 | 12.23 | +2.17 | +111.54 | 0 | 0 |
| 2025/05/09 | 26.6 | +0.35 | +1.33 | 1,420 | 3,759.33 | 251 | 17.68 | 663.05 | 17.64 | 664.49 | 17.68 | +1.44 | +57.17 | 0 | 0 |
| 2025/05/08 | 26.25 | +0.2 | +0.77 | 911 | 2,402.8 | 250 | 27.44 | 659.1 | 27.43 | 659.24 | 27.44 | +0.14 | +5.6 | 1 | 0.11 |
| 2025/05/07 | 26.05 | +0.15 | +0.58 | 1,265 | 3,284.44 | 256 | 20.24 | 663.75 | 20.21 | 664.99 | 20.25 | +1.25 | +48.63 | 0 | 0 |
| 2025/05/06 | 25.9 | +0.15 | +0.58 | 977 | 2,524.86 | 230 | 23.54 | 593.71 | 23.51 | 594.04 | 23.53 | +0.34 | +14.57 | 0 | 0 |
| 2025/05/05 | 25.75 | -0.75 | -2.83 | 1,799 | 4,654.35 | 574 | 31.9 | 1,490.13 | 32.02 | 1,496.28 | 32.15 | +6.14 | +106.97 | 1 | 0.06 |
| 2025/05/02 | 26.5 | +0.8 | +3.11 | 1,981 | 5,250.75 | 463 | 23.37 | 1,222.63 | 23.28 | 1,228.42 | 23.4 | +5.79 | +125.05 | 3 | 0.15 |
| 2025/04/30 | 25.7 | -0.45 | -1.72 | 1,647 | 4,280.76 | 541 | 32.85 | 1,407.4 | 32.88 | 1,407.68 | 32.88 | +0.28 | +5.08 | 5 | 0.3 |
| 2025/04/29 | 26.15 | +0.5 | +1.95 | 1,347 | 3,504.3 | 321 | 23.83 | 833.86 | 23.8 | 835.75 | 23.85 | +1.89 | +58.72 | 0 | 0 |
| 2025/04/28 | 25.65 | +0.65 | +2.6 | 1,718 | 4,385.66 | 383 | 22.29 | 974.52 | 22.22 | 979.77 | 22.34 | +5.25 | +137.08 | 0 | 0 |
| 2025/04/25 | 25 | +0.35 | +1.42 | 1,990 | 4,995.48 | 349 | 17.53 | 875.33 | 17.52 | 875.73 | 17.53 | +0.41 | +11.6 | 0 | 0 |
| 2025/04/24 | 24.65 | +0.05 | +0.2 | 1,398 | 3,463.82 | 381 | 27.25 | 942.76 | 27.22 | 944.51 | 27.27 | +1.75 | +45.8 | 0 | 0 |
| 2025/04/23 | 24.6 | +0.45 | +1.86 | 1,339 | 3,310.98 | 463 | 34.57 | 1,142.47 | 34.51 | 1,144.85 | 34.58 | +2.37 | +51.19 | 0 | 0 |
| 2025/04/22 | 24.15 | -0.2 | -0.82 | 1,592 | 3,840.41 | 601 | 37.75 | 1,447.81 | 37.7 | 1,449.47 | 37.74 | +1.67 | +27.7 | 0 | 0 |
| 2025/04/21 | 24.35 | -1.25 | -4.88 | 1,884 | 4,685.76 | 517 | 27.45 | 1,286.38 | 27.45 | 1,290.12 | 27.53 | +3.74 | +72.34 | 0 | 0 |
| 2025/04/18 | 25.6 | -0.45 | -1.73 | 1,347 | 3,482.12 | 481 | 35.72 | 1,243.79 | 35.72 | 1,241.2 | 35.65 | -2.58 | -53.74 | 0 | 0 |
| 2025/04/17 | 26.05 | -0.2 | -0.76 | 3,069 | 7,884.8 | 1,553 | 50.6 | 3,981.95 | 50.5 | 3,992.41 | 50.63 | +10.46 | +67.35 | 0 | 0 |
| 2025/04/16 | 26.25 | -0.25 | -0.94 | 10,608 | 28,097.68 | 5,097 | 48.05 | 13,480.44 | 47.98 | 13,532.02 | 48.16 | +51.58 | +101.2 | 10 | 0.09 |
| 2025/04/15 | 26.5 | +1.6 | +6.43 | 2,776 | 7,191.75 | 668 | 24.07 | 1,713.2 | 23.82 | 1,730.91 | 24.07 | +17.71 | +265.12 | 1 | 0.04 |
| 2025/04/14 | 24.9 | +0.9 | +3.75 | 4,591 | 11,430.14 | 1,879 | 40.93 | 4,659.09 | 40.76 | 4,678.55 | 40.93 | +19.46 | +103.57 | 5 | 0.11 |
| 2025/04/11 | 24 | -0.35 | -1.44 | 5,499 | 12,761.76 | 2,191 | 39.85 | 5,036.88 | 39.47 | 5,102.26 | 39.98 | +65.38 | +298.38 | 5 | 0.09 |
| 2025/04/10 | 24.35 | +2.2 | +9.93 | 5,365 | 12,981.4 | 1,640 | 30.57 | 3,963.01 | 30.53 | 3,972.7 | 30.6 | +9.69 | +59.09 | 7 | 0.13 |
| 2025/04/09 | 22.15 | -2.45 | -9.96 | 4,997 | 11,130.88 | 913 | 18.27 | 2,037.98 | 18.31 | 2,043.26 | 18.36 | +5.28 | +57.83 | 0 | 0 |
| 2025/04/08 | 24.6 | -2.7 | -9.89 | 3,500 | 8,611.27 | 130 | 3.71 | 319.8 | 3.71 | 319.8 | 3.71 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 27.3 | -3 | -9.9 | 458 | 1,250.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.3 | +0.5 | +1.68 | 1,641 | 4,926.46 | 529 | 32.23 | 1,577.81 | 32.03 | 1,584.71 | 32.17 | +6.9 | +130.43 | 0 | 0 |
| 2025/04/01 | 29.8 | +0.9 | +3.11 | 2,246 | 6,598.04 | 820 | 36.5 | 2,393.46 | 36.28 | 2,407.6 | 36.49 | +14.14 | +172.44 | 0 | 0 |
| 2025/03/31 | 28.9 | -2.1 | -6.77 | 4,419 | 13,012.52 | 1,105 | 25.01 | 3,270.07 | 25.13 | 3,278.95 | 25.2 | +8.88 | +80.36 | 2 | 0.05 |
| 2025/03/28 | 31 | -1 | -3.12 | 2,385 | 7,417.09 | 361 | 15.14 | 1,122.16 | 15.13 | 1,119.2 | 15.09 | -2.96 | -81.86 | 2 | 0.08 |
| 2025/03/27 | 32 | -0.15 | -0.47 | 1,621 | 5,201.57 | 384 | 23.69 | 1,232.87 | 23.7 | 1,232.08 | 23.69 | -0.79 | -20.57 | 4 | 0.25 |
| 2025/03/26 | 32.15 | +0.7 | +2.23 | 1,766 | 5,653.43 | 206 | 11.66 | 656.52 | 11.61 | 660.06 | 11.68 | +3.54 | +171.84 | 0 | 0 |
| 2025/03/25 | 31.45 | -0.35 | -1.1 | 1,241 | 3,932.81 | 215 | 17.32 | 684.61 | 17.41 | 679.82 | 17.29 | -4.79 | -222.56 | 0 | 0 |
| 2025/03/24 | 31.8 | -0.7 | -2.15 | 1,241 | 3,979.76 | 161 | 12.97 | 519.39 | 13.05 | 514.47 | 12.93 | -4.92 | -305.9 | 0 | 0 |
| 2025/03/21 | 32.5 | +0.5 | +1.56 | 2,089 | 6,746.81 | 387 | 18.52 | 1,245.15 | 18.46 | 1,248.81 | 18.51 | +3.66 | +94.57 | 0 | 0 |
| 2025/03/20 | 32 | +0.6 | +1.91 | 1,988 | 6,353.4 | 263 | 13.23 | 838.05 | 13.19 | 840.23 | 13.22 | +2.17 | +82.7 | 2 | 0.1 |
| 2025/03/19 | 31.4 | +0 | +0 | 3,169 | 9,985.71 | 734 | 23.16 | 2,307.04 | 23.1 | 2,315.99 | 23.19 | +8.95 | +121.87 | 1 | 0.03 |
| 2025/03/18 | 31.4 | +0.4 | +1.29 | 1,295 | 4,057.08 | 192 | 14.83 | 600.97 | 14.81 | 602.37 | 14.85 | +1.4 | +72.92 | 0 | 0 |
| 2025/03/17 | 31 | +0.5 | +1.64 | 1,497 | 4,628.64 | 233 | 15.57 | 715.8 | 15.46 | 719.15 | 15.54 | +3.35 | +143.56 | 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。
