6282
26.5
TWD+1.60 (6.43%)
2025.04.15收盤
康舒－現股當沖
康舒最新現股當沖狀況
整理康舒最新(2025/04/14) 當沖狀況。整體成交張數為1,689張，佔整體市場成交張數的36.79%。當日現股當沖之總損益為+16.91萬元、每張平均損益則為+100元。
開盤價
25.3
收盤價
26.5
當日範圍
25.2 - 26.5
成交張數
2,776
開盤價(昨)
24.65
收盤價(昨)
24.9
昨日範圍
24.45 - 25.25
成交張數(昨)
4,591
成交金額
7192.51萬
成交金額(昨)
1.14億
52週範圍
22.15 - 40.75
發行股數
9億
市值
228億
現股當沖－歷史逐日資訊
開盤價
25.3
收盤價
26.5
成交張數
2,776
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(%) | ||||||
| 2025/04/14 | 24.9 | +0.9 | +3.75 | 4,591 | 11,430.14 | 1,689 | 36.79 | 4,189.38 | 36.65 | 4,206.29 | 36.8 | +16.91 | +100.15 | 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 |
| 2025/01/08 | 31 | +0.45 | +1.47 | 2,012 | 6,191.18 | 442 | 21.97 | 1,352.76 | 21.85 | 1,358.14 | 21.94 | +5.38 | +121.83 | 2 | 0.1 |
| 2025/01/07 | 30.55 | -0.05 | -0.16 | 2,135 | 6,534.98 | 657 | 30.77 | 2,008.02 | 30.73 | 2,013.93 | 30.82 | +5.92 | +90.03 | 0 | 0 |
| 2025/01/06 | 30.6 | +0.5 | +1.66 | 1,681 | 5,107.12 | 398 | 23.68 | 1,206.4 | 23.62 | 1,207.77 | 23.65 | +1.36 | +34.3 | 1 | 0.06 |
| 2025/01/03 | 30.1 | -0.7 | -2.27 | 2,148 | 6,512.83 | 455 | 21.18 | 1,385.35 | 21.27 | 1,381.31 | 21.21 | -4.04 | -88.68 | 0 | 0 |
| 2025/01/02 | 30.8 | +0.55 | +1.82 | 2,610 | 8,001.46 | 617 | 23.64 | 1,880.66 | 23.5 | 1,892.45 | 23.65 | +11.79 | +191.09 | 3 | 0.11 |
| 2024/12/31 | 30.25 | -0.5 | -1.63 | 2,276 | 6,885.53 | 417 | 18.32 | 1,261.57 | 18.32 | 1,263.6 | 18.35 | +2.04 | +48.8 | 0 | 0 |
| 2024/12/30 | 30.75 | -0.35 | -1.13 | 1,083 | 3,346.11 | 350 | 32.31 | 1,083.08 | 32.37 | 1,081.43 | 32.32 | -1.64 | -46.86 | 0 | 0 |
| 2024/12/27 | 31.1 | +0.05 | +0.16 | 1,197 | 3,731.47 | 341 | 28.49 | 1,066.88 | 28.59 | 1,065.08 | 28.54 | -1.8 | -52.79 | 0 | 0 |
| 2024/12/26 | 31.05 | -0.05 | -0.16 | 1,552 | 4,865.87 | 349 | 22.49 | 1,091.51 | 22.43 | 1,096.24 | 22.53 | +4.74 | +135.82 | 1 | 0.06 |
| 2024/12/25 | 31.1 | -0.05 | -0.16 | 1,544 | 4,813.69 | 601 | 38.92 | 1,874.95 | 38.95 | 1,873.99 | 38.93 | -0.95 | -15.89 | 0 | 0 |
| 2024/12/24 | 31.15 | +0.55 | +1.8 | 2,252 | 7,024.78 | 409 | 18.16 | 1,272.35 | 18.11 | 1,275.24 | 18.15 | +2.9 | +70.78 | 2 | 0.09 |
| 2024/12/23 | 30.6 | +0.5 | +1.66 | 2,018 | 6,203.04 | 601 | 29.78 | 1,844.04 | 29.73 | 1,848.15 | 29.79 | +4.11 | +68.39 | 0 | 0 |
| 2024/12/20 | 30.1 | -0.35 | -1.15 | 3,269 | 9,872.89 | 771 | 23.59 | 2,337.45 | 23.68 | 2,334.32 | 23.64 | -3.13 | -40.6 | 1 | 0.03 |
| 2024/12/19 | 30.45 | -0.45 | -1.46 | 1,925 | 5,852.54 | 377 | 19.58 | 1,144.53 | 19.56 | 1,146.69 | 19.59 | +2.17 | +57.43 | 0 | 0 |
| 2024/12/18 | 30.9 | +0.3 | +0.98 | 3,005 | 9,270.01 | 1,139 | 37.9 | 3,503.38 | 37.79 | 3,514.72 | 37.91 | +11.34 | +99.56 | 0 | 0 |
| 2024/12/17 | 30.6 | +0.5 | +1.66 | 1,844 | 5,629.62 | 554 | 30.05 | 1,687.24 | 29.97 | 1,691.4 | 30.04 | +4.16 | +75 | 0 | 0 |
| 2024/12/16 | 30.1 | -1.15 | -3.68 | 4,472 | 13,635.22 | 1,299 | 29.04 | 3,973.97 | 29.14 | 3,973.49 | 29.14 | -0.48 | -3.7 | 1 | 0.02 |
| 2024/12/13 | 31.25 | -0.45 | -1.42 | 2,935 | 9,166.37 | 1,079 | 36.77 | 3,371.19 | 36.78 | 3,370.74 | 36.77 | -0.46 | -4.22 | 0 | 0 |
| 2024/12/12 | 31.7 | -0.15 | -0.47 | 2,003 | 6,443.35 | 697 | 34.8 | 2,240.7 | 34.78 | 2,247.29 | 34.88 | +6.58 | +94.48 | 0 | 0 |
| 2024/12/11 | 31.85 | -0.4 | -1.24 | 2,354 | 7,519.59 | 578 | 24.56 | 1,846.78 | 24.56 | 1,845.08 | 24.54 | -1.7 | -29.33 | 10 | 0.42 |
| 2024/12/10 | 32.25 | -0.25 | -0.77 | 2,058 | 6,710.6 | 655 | 31.82 | 2,140.18 | 31.89 | 2,138.68 | 31.87 | -1.5 | -22.9 | 1 | 0.05 |
| 2024/12/09 | 32.5 | -0.75 | -2.26 | 3,142 | 10,290.53 | 821 | 26.13 | 2,693.68 | 26.18 | 2,700.22 | 26.24 | +6.54 | +79.6 | 0 | 0 |
| 2024/12/06 | 33.25 | -0.25 | -0.75 | 2,251 | 7,556.53 | 757 | 33.64 | 2,547.24 | 33.71 | 2,544.29 | 33.67 | -2.95 | -38.97 | 1 | 0.04 |
| 2024/12/05 | 33.5 | -0.6 | -1.76 | 3,244 | 10,983.77 | 991 | 30.55 | 3,365.25 | 30.64 | 3,351.72 | 30.52 | -13.53 | -136.48 | 1 | 0.03 |
| 2024/12/04 | 34.1 | +0.45 | +1.34 | 3,882 | 13,220.28 | 1,058 | 27.25 | 3,596.61 | 27.21 | 3,603.24 | 27.26 | +6.62 | +62.62 | 0 | 0 |
| 2024/12/03 | 33.65 | +0.4 | +1.2 | 2,996 | 10,096.5 | 953 | 31.81 | 3,210.7 | 31.8 | 3,211.93 | 31.81 | +1.23 | +12.85 | 0 | 0 |
| 2024/12/02 | 33.25 | +0.15 | +0.45 | 6,912 | 23,343.83 | 3,636 | 52.6 | 12,278.96 | 52.6 | 12,292.05 | 52.66 | +13.09 | +35.99 | 2 | 0.03 |
| 2024/11/29 | 33.1 | +0.25 | +0.76 | 2,657 | 8,764.48 | 991 | 37.29 | 3,365.25 | 38.4 | 3,351.72 | 38.24 | -13.53 | -136.48 | 2 | 0.08 |
| 2024/11/28 | 32.85 | -1.05 | -3.1 | 5,188 | 17,212.46 | 2,162 | 41.67 | 7,175.29 | 41.69 | 7,172.06 | 41.67 | -3.23 | -14.94 | 2 | 0.04 |
| 2024/11/27 | 33.9 | -0.15 | -0.44 | 6,865 | 23,452.68 | 2,557 | 37.24 | 8,715.26 | 37.16 | 8,750.67 | 37.31 | +35.41 | +138.46 | 3 | 0.04 |
| 2024/11/26 | 34.05 | -1.15 | -3.27 | 10,290 | 35,704.34 | 3,960 | 38.48 | 13,761.74 | 38.54 | 13,727.16 | 38.45 | -34.58 | -87.32 | 1 | 0.01 |
| 2024/11/25 | 35.2 | +0.65 | +1.88 | 13,409 | 46,745.97 | 5,200 | 38.78 | 18,070 | 38.66 | 18,138.04 | 38.8 | +68.05 | +130.86 | 8 | 0.06 |
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。
