6282
26.7
TWD-0.20 (-0.74%)
2025.05.28收盤
康舒－現股當沖
康舒最新現股當沖狀況
整理康舒最新(2025/05/27) 當沖狀況。整體成交張數為242張，佔整體市場成交張數的20.85%。當日現股當沖之總損益為-1.57萬元、每張平均損益則為-65元。
開盤價
27.15
收盤價
26.7
當日範圍
26.7 - 27.35
成交張數
885
開盤價(昨)
27.1
收盤價(昨)
26.9
昨日範圍
26.7 - 27.3
成交張數(昨)
1,161
成交金額
2387.59萬
成交金額(昨)
3128.21萬
52週範圍
22.15 - 40.25
發行股數
9億
市值
229億
現股當沖－歷史逐日資訊
開盤價
27.15
收盤價
26.7
成交張數
885
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/14 | 30.5 | +0.3 | +0.99 | 1,845 | 5,596.95 | 335 | 18.15 | 1,013.36 | 18.11 | 1,016.79 | 18.17 | +3.43 | +102.39 | 27 | 1.46 |
| 2025/03/13 | 30.2 | -0.9 | -2.89 | 2,390 | 7,330.47 | 421 | 17.61 | 1,295.71 | 17.68 | 1,293.37 | 17.64 | -2.35 | -55.82 | 0 | 0 |
| 2025/03/12 | 31.1 | -0.05 | -0.16 | 1,255 | 3,919.16 | 199 | 15.85 | 620.41 | 15.83 | 620.72 | 15.84 | +0.3 | +15.33 | 1 | 0.08 |
| 2025/03/11 | 31.15 | -0.3 | -0.95 | 2,240 | 6,881.94 | 852 | 38.04 | 2,611.28 | 37.94 | 2,617.65 | 38.04 | +6.38 | +74.82 | 3 | 0.13 |
| 2025/03/10 | 31.45 | -0.35 | -1.1 | 1,364 | 4,316.79 | 404 | 29.62 | 1,278.21 | 29.61 | 1,280.08 | 29.65 | +1.86 | +46.04 | 0 | 0 |
| 2025/03/07 | 31.8 | -0.2 | -0.62 | 1,800 | 5,760.18 | 387 | 21.5 | 1,237.97 | 21.49 | 1,239.91 | 21.53 | +1.94 | +50.13 | 0 | 0 |
| 2025/03/06 | 32 | -0.5 | -1.54 | 1,554 | 5,015.87 | 473 | 30.45 | 1,527.67 | 30.46 | 1,529.89 | 30.5 | +2.22 | +46.93 | 0 | 0 |
| 2025/03/05 | 32.5 | +0.95 | +3.01 | 2,356 | 7,580.75 | 660 | 28.02 | 2,113.99 | 27.89 | 2,120.99 | 27.98 | +7 | +106.14 | 0 | 0 |
| 2025/03/04 | 31.55 | +0.15 | +0.48 | 2,516 | 7,816.97 | 1,106 | 43.96 | 3,421.11 | 43.77 | 3,434.24 | 43.93 | +13.12 | +118.67 | 6 | 0.24 |
| 2025/03/03 | 31.4 | -0.5 | -1.57 | 1,387 | 4,361.5 | 232 | 16.73 | 729.43 | 16.72 | 730.27 | 16.74 | +0.84 | +36.42 | 0 | 0 |
| 2025/02/27 | 31.9 | -0.35 | -1.09 | 2,166 | 6,940.71 | 290 | 13.39 | 931.88 | 13.43 | 932.49 | 13.44 | +0.6 | +20.86 | 0 | 0 |
| 2025/02/26 | 32.25 | -0.5 | -1.53 | 1,619 | 5,244.78 | 331 | 20.45 | 1,074.03 | 20.48 | 1,073.73 | 20.47 | -0.29 | -8.91 | 4 | 0.25 |
| 2025/02/25 | 32.75 | +0.25 | +0.77 | 1,677 | 5,473.68 | 430 | 25.64 | 1,398.1 | 25.54 | 1,402.57 | 25.62 | +4.46 | +103.84 | 0 | 0 |
| 2025/02/24 | 32.5 | -0.3 | -0.91 | 2,069 | 6,740.22 | 224 | 10.82 | 731.45 | 10.85 | 731.26 | 10.85 | -0.18 | -8.26 | 1 | 0.05 |
| 2025/02/21 | 32.8 | -0.2 | -0.61 | 2,154 | 7,091.24 | 524 | 24.33 | 1,725.89 | 24.34 | 1,723.83 | 24.31 | -2.07 | -39.5 | 3 | 0.14 |
| 2025/02/20 | 33 | +0.1 | +0.3 | 2,084 | 6,868.27 | 370 | 17.76 | 1,219.8 | 17.76 | 1,220.07 | 17.76 | +0.27 | +7.16 | 0 | 0 |
| 2025/02/19 | 32.9 | -0.1 | -0.3 | 3,301 | 10,913.64 | 850 | 25.75 | 2,807.2 | 25.72 | 2,808.58 | 25.73 | +1.38 | +16.18 | 1 | 0.03 |
| 2025/02/18 | 33 | +0.25 | +0.76 | 2,478 | 8,148.15 | 412 | 16.62 | 1,352.56 | 16.6 | 1,355.31 | 16.63 | +2.75 | +66.87 | 1 | 0.04 |
| 2025/02/17 | 32.75 | -0.05 | -0.15 | 3,250 | 10,604.55 | 772 | 23.75 | 2,518.88 | 23.75 | 2,522.26 | 23.78 | +3.38 | +43.72 | 0 | 0 |
| 2025/02/14 | 32.8 | +1.15 | +3.63 | 10,907 | 35,533.37 | 4,245 | 38.92 | 13,771.48 | 38.76 | 13,854.54 | 38.99 | +83.06 | +195.67 | 5 | 0.05 |
| 2025/02/13 | 31.65 | +0.8 | +2.59 | 3,896 | 12,333.06 | 690 | 17.71 | 2,182.18 | 17.69 | 2,182.93 | 17.7 | +0.74 | +10.8 | 0 | 0 |
| 2025/02/12 | 30.85 | -0.05 | -0.16 | 2,008 | 6,258.13 | 719 | 35.81 | 2,236.14 | 35.73 | 2,236.89 | 35.74 | +0.76 | +10.5 | 4 | 0.2 |
| 2025/02/11 | 30.9 | -0.35 | -1.12 | 1,884 | 5,827.38 | 521 | 27.65 | 1,610.17 | 27.63 | 1,611.88 | 27.66 | +1.71 | +32.73 | 0 | 0 |
| 2025/02/10 | 31.25 | +0.05 | +0.16 | 1,708 | 5,320.89 | 358 | 20.95 | 1,111.85 | 20.9 | 1,114.56 | 20.95 | +2.71 | +75.7 | 2 | 0.12 |
| 2025/02/07 | 31.2 | +0.05 | +0.16 | 1,569 | 4,873.42 | 440 | 28.03 | 1,363.43 | 27.98 | 1,365.34 | 28.02 | +1.9 | +43.18 | 1 | 0.06 |
| 2025/02/06 | 31.15 | +1.05 | +3.49 | 3,805 | 11,732.99 | 480 | 12.62 | 1,471.38 | 12.54 | 1,486.19 | 12.67 | +14.81 | +308.54 | 2 | 0.05 |
| 2025/02/05 | 30.1 | +0.15 | +0.5 | 1,455 | 4,372.59 | 390 | 26.8 | 1,172.35 | 26.81 | 1,172.83 | 26.82 | +0.48 | +12.31 | 0 | 0 |
| 2025/02/04 | 29.95 | +0 | +0 | 1,590 | 4,761.53 | 439 | 27.62 | 1,313.77 | 27.59 | 1,316.06 | 27.64 | +2.29 | +52.05 | 0 | 0 |
| 2025/02/03 | 29.95 | -0.75 | -2.44 | 3,386 | 10,106.35 | 962 | 28.41 | 2,867.54 | 28.37 | 2,875.32 | 28.45 | +7.79 | +80.93 | 0 | 0 |
| 2025/01/22 | 30.7 | +0.25 | +0.82 | 1,894 | 5,801.79 | 317 | 16.73 | 969.63 | 16.71 | 971.37 | 16.74 | +1.74 | +54.73 | 1 | 0.05 |
| 2025/01/21 | 30.45 | -0.2 | -0.65 | 1,502 | 4,614.68 | 393 | 26.16 | 1,204.41 | 26.1 | 1,207.59 | 26.17 | +3.17 | +80.66 | 1 | 0.07 |
| 2025/01/20 | 30.65 | +0.5 | +1.66 | 1,700 | 5,170.26 | 248 | 14.58 | 750.01 | 14.51 | 752.57 | 14.56 | +2.56 | +103.02 | 1 | 0.06 |
| 2025/01/17 | 30.15 | -0.05 | -0.17 | 1,335 | 4,038.04 | 260 | 19.47 | 786 | 19.46 | 786.58 | 19.48 | +0.58 | +22.5 | 0 | 0 |
| 2025/01/16 | 30.2 | +0.1 | +0.33 | 1,249 | 3,790.08 | 312 | 24.99 | 946.05 | 24.96 | 947.16 | 24.99 | +1.11 | +35.58 | 0 | 0 |
| 2025/01/15 | 30.1 | +0.35 | +1.18 | 3,613 | 10,915.84 | 876 | 24.25 | 2,643.07 | 24.21 | 2,650.74 | 24.28 | +7.67 | +87.61 | 0 | 0 |
| 2025/01/14 | 29.75 | +0.4 | +1.36 | 1,617 | 4,788.07 | 578 | 35.74 | 1,708.58 | 35.68 | 1,710.3 | 35.72 | +1.72 | +29.76 | 2 | 0.12 |
| 2025/01/13 | 29.35 | +0.05 | +0.17 | 2,772 | 8,025.07 | 840 | 30.31 | 2,427.05 | 30.24 | 2,433.95 | 30.33 | +6.9 | +82.14 | 0 | 0 |
| 2025/01/10 | 29.3 | -0.8 | -2.66 | 3,779 | 11,161.42 | 1,028 | 27.2 | 3,032.01 | 27.17 | 3,041.26 | 27.25 | +9.25 | +89.98 | 1 | 0.03 |
| 2025/01/09 | 30.1 | -0.9 | -2.9 | 2,625 | 7,991.56 | 696 | 26.51 | 2,126.28 | 26.61 | 2,126.92 | 26.61 | +0.64 | +9.2 | 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。
