6282
38.6
TWD+0.30 (0.78%)
2025.11.26收盤
康舒－現股當沖
康舒最新現股當沖狀況
整理康舒最新(2025/11/26) 當沖狀況。整體成交張數為4,572張，佔整體市場成交張數的42.82%。當日現股當沖之總損益為+1.95萬元、每張平均損益則為+4元。
開盤價
38.45
收盤價
38.6
當日範圍
38.25 - 39.05
成交張數
10,610
開盤價(昨)
38.05
收盤價(昨)
38.3
昨日範圍
37.6 - 38.4
成交張數(昨)
8,163
成交金額
4.10億
成交金額(昨)
3.10億
52週範圍
22.15 - 46.85
發行股數
9億
市值
331億
現股當沖－歷史逐日資訊
開盤價
38.45
收盤價
38.6
成交張數
10,610
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(%) | ||||||
| 2025/11/26 | 38.6 | +0.3 | +0.78 | 10,610 | 41,269.16 | 4,572 | 42.82 | 17,668.67 | 42.81 | 17,670.62 | 42.82 | +1.95 | +4.27 | 12 | 0.11 |
| 2025/11/25 | 38.3 | +1 | +2.68 | 8,163 | 31,024.85 | 3,371 | 41.3 | 12,800.41 | 41.26 | 12,814.5 | 41.3 | +14.09 | +41.8 | 7 | 0.09 |
| 2025/11/24 | 37.3 | -0.6 | -1.58 | 13,742 | 51,351.98 | 5,822 | 42.37 | 21,761.99 | 42.38 | 21,799.2 | 42.45 | +37.22 | +63.92 | 10 | 0.07 |
| 2025/11/21 | 37.9 | -2 | -5.01 | 18,719 | 71,355.03 | 7,917 | 42.29 | 30,170.99 | 42.28 | 30,273.47 | 42.43 | +102.48 | +129.45 | 30 | 0.16 |
| 2025/11/20 | 39.9 | +0.95 | +2.44 | 18,323 | 73,960.93 | 9,820 | 53.59 | 39,584.32 | 53.52 | 39,590.85 | 53.53 | +6.53 | +6.65 | 28 | 0.15 |
| 2025/11/19 | 38.95 | -0.85 | -2.14 | 18,436 | 72,191.44 | 8,574 | 46.51 | 33,580.32 | 46.52 | 33,646.46 | 46.61 | +66.14 | +77.13 | 25 | 0.14 |
| 2025/11/18 | 39.8 | -1.05 | -2.57 | 32,943 | 131,798.29 | 19,183 | 58.23 | 76,767.48 | 58.25 | 77,011.09 | 58.43 | +243.61 | +126.99 | 80 | 0.24 |
| 2025/11/17 | 40.85 | +1.1 | +2.77 | 23,860 | 96,614.87 | 12,032 | 50.43 | 48,599.1 | 50.3 | 48,761.97 | 50.47 | +162.88 | +135.37 | 23 | 0.1 |
| 2025/11/14 | 39.75 | -2.15 | -5.13 | 33,246 | 135,313.01 | 14,929 | 44.91 | 60,866.03 | 44.98 | 60,953.2 | 45.05 | +87.17 | +58.39 | 31 | 0.09 |
| 2025/11/13 | 41.9 | +2.9 | +7.44 | 47,229 | 196,059.37 | 22,127 | 46.85 | 91,437.35 | 46.64 | 91,973.29 | 46.91 | +535.93 | +242.21 | 36 | 0.08 |
| 2025/11/12 | 39 | -0.15 | -0.38 | 17,453 | 68,458.4 | 6,062 | 34.73 | 23,774.38 | 34.73 | 23,800.76 | 34.77 | +26.39 | +43.53 | 21 | 0.12 |
| 2025/11/11 | 39.15 | -2.65 | -6.34 | 38,786 | 154,144.87 | 16,047 | 41.37 | 63,833.12 | 41.41 | 63,890.29 | 41.45 | +57.16 | +35.62 | 17 | 0.04 |
| 2025/11/10 | 41.8 | +0.45 | +1.09 | 20,124 | 82,726.67 | 9,978 | 49.58 | 40,906.34 | 49.45 | 41,093.08 | 49.67 | +186.74 | +187.15 | 35 | 0.17 |
| 2025/11/07 | 41.35 | -0.9 | -2.13 | 23,860 | 99,051.42 | 11,418 | 47.85 | 47,484.43 | 47.94 | 47,451.2 | 47.91 | -33.23 | -29.1 | 15 | 0.06 |
| 2025/11/06 | 42.25 | +2.25 | +5.62 | 37,096 | 153,377.96 | 17,808 | 48.01 | 73,330.71 | 47.81 | 73,691.1 | 48.05 | +360.38 | +202.37 | 107 | 0.29 |
| 2025/11/05 | 40 | -0.05 | -0.12 | 31,269 | 123,466.61 | 15,617 | 49.94 | 61,539.38 | 49.84 | 61,744.35 | 50.01 | +204.97 | +131.25 | 43 | 0.14 |
| 2025/11/04 | 40.05 | -1.25 | -3.03 | 34,793 | 142,122.63 | 16,199 | 46.56 | 66,131.16 | 46.53 | 66,277.76 | 46.63 | +146.59 | +90.5 | 40 | 0.11 |
| 2025/11/03 | 41.3 | -2.3 | -5.28 | 57,876 | 244,284.19 | 25,190 | 43.52 | 106,510.4 | 43.6 | 106,360.64 | 43.54 | -149.76 | -59.45 | 31 | 0.05 |
| 2025/10/31 | 43.6 | -2.7 | -5.83 | 84,360 | 375,303.99 | 49,501 | 58.68 | 220,366.43 | 58.72 | 221,370.75 | 58.98 | +1,004.32 | +202.89 | 143 | 0.17 |
| 2025/10/30 | 46.3 | -0.55 | -1.17 | 82,916 | 383,617.59 | 39,995 | 48.24 | 184,941.92 | 48.21 | 185,354.59 | 48.32 | +412.68 | +103.18 | 108 | 0.13 |
| 2025/10/29 | 46.85 | +0.2 | +0.43 | 144,161 | 693,709.73 | 84,109 | 58.34 | 405,268.54 | 58.42 | 405,282.32 | 58.42 | +13.78 | +1.64 | 260 | 0.18 |
| 2025/10/28 | 46.65 | +2.65 | +6.02 | 159,067 | 740,840.46 | 102,366 | 64.35 | 474,660.46 | 64.07 | 476,959.89 | 64.38 | +2,299.43 | +224.63 | 245 | 0.15 |
| 2025/10/27 | 44 | +2.75 | +6.67 | 154,114 | 665,771.29 | 99,901 | 64.82 | 430,273.85 | 64.63 | 431,841.72 | 64.86 | +1,567.87 | +156.94 | 332 | 0.22 |
| 2025/10/23 | 41.25 | -1.65 | -3.85 | 139,567 | 590,456.96 | 80,619 | 57.76 | 341,501.04 | 57.84 | 340,469.37 | 57.66 | -1,031.67 | -127.97 | 91 | 0.07 |
| 2025/10/22 | 42.9 | +3.9 | +10 | 109,041 | 456,866.99 | 45,123 | 41.38 | 186,809.92 | 40.89 | 188,692.58 | 41.3 | +1,882.66 | +417.23 | 56 | 0.05 |
| 2025/10/21 | 39 | +1.3 | +3.45 | 80,909 | 321,251.98 | 45,341 | 56.04 | 180,072.12 | 56.05 | 180,127.38 | 56.07 | +55.26 | +12.19 | 309 | 0.38 |
| 2025/10/20 | 37.7 | +0.45 | +1.21 | 42,148 | 156,766.3 | 22,763 | 54.01 | 84,602.12 | 53.97 | 84,792.74 | 54.09 | +190.62 | +83.74 | 39 | 0.09 |
| 2025/10/17 | 37.25 | +1.25 | +3.47 | 44,657 | 163,988.52 | 25,003 | 55.99 | 91,571.05 | 55.84 | 91,752.32 | 55.95 | +181.26 | +72.5 | 47 | 0.11 |
| 2025/10/16 | 36 | +0.55 | +1.55 | 47,643 | 171,320.78 | 28,721 | 60.28 | 103,257 | 60.27 | 103,309.02 | 60.3 | +52.02 | +18.11 | 33 | 0.07 |
| 2025/10/15 | 35.45 | -0.65 | -1.8 | 152,042 | 555,010.32 | 107,292 | 70.57 | 391,836.76 | 70.6 | 390,871.62 | 70.43 | -965.13 | -89.95 | 293 | 0.19 |
| 2025/10/14 | 36.1 | +3.25 | +9.89 | 41,072 | 146,590.56 | 11,901 | 28.98 | 41,893.24 | 28.58 | 42,362.26 | 28.9 | +469.02 | +394.11 | 16 | 0.04 |
| 2025/10/13 | 32.85 | -1.3 | -3.81 | 18,830 | 61,650.43 | 8,988 | 47.73 | 29,390.95 | 47.67 | 29,472.87 | 47.81 | +81.92 | +91.14 | 5 | 0.03 |
| 2025/10/09 | 34.15 | +1.85 | +5.73 | 37,269 | 126,364.2 | 18,512 | 49.67 | 62,683.14 | 49.61 | 62,807.23 | 49.7 | +124.09 | +67.03 | 36 | 0.1 |
| 2025/10/08 | 32.3 | +0.25 | +0.78 | 7,604 | 24,452.55 | 2,644 | 34.77 | 8,489.94 | 34.72 | 8,503 | 34.77 | +13.06 | +49.39 | 1 | 0.01 |
| 2025/10/07 | 32.05 | +1.7 | +5.6 | 15,698 | 50,331.53 | 4,559 | 29.04 | 14,535.88 | 28.88 | 14,610.96 | 29.03 | +75.08 | +164.7 | 13 | 0.08 |
| 2025/10/03 | 30.35 | -0.45 | -1.46 | 5,835 | 17,848.43 | 1,797 | 30.8 | 5,516.98 | 30.91 | 5,505.14 | 30.84 | -11.84 | -65.89 | 8 | 0.14 |
| 2025/10/02 | 30.8 | -0.4 | -1.28 | 5,583 | 17,312.25 | 1,773 | 31.76 | 5,506.23 | 31.81 | 5,513.84 | 31.85 | +7.6 | +42.87 | 9 | 0.16 |
| 2025/10/01 | 31.2 | +0.75 | +2.46 | 8,393 | 26,186.51 | 2,505 | 29.85 | 7,787.83 | 29.74 | 7,808 | 29.82 | +20.17 | +80.52 | 1 | 0.01 |
| 2025/09/30 | 30.45 | +0.85 | +2.87 | 3,846 | 11,642.31 | 835 | 21.71 | 2,520.94 | 21.65 | 2,528.57 | 21.72 | +7.62 | +91.32 | 0 | 0 |
| 2025/09/26 | 29.6 | -1.35 | -4.36 | 7,660 | 22,905.53 | 1,845 | 24.09 | 5,538.8 | 24.18 | 5,549.91 | 24.23 | +11.11 | +60.22 | 2 | 0.03 |
| 2025/09/25 | 30.95 | +0.45 | +1.48 | 12,559 | 39,400.22 | 5,142 | 40.94 | 16,103.18 | 40.87 | 16,137.43 | 40.96 | +34.25 | +66.61 | 7 | 0.06 |
| 2025/09/24 | 30.5 | +0.4 | +1.33 | 7,759 | 23,629.75 | 3,096 | 39.9 | 9,387.6 | 39.73 | 9,416.75 | 39.85 | +29.15 | +94.15 | 0 | 0 |
| 2025/09/23 | 30.1 | +0.3 | +1.01 | 6,463 | 19,603.39 | 2,416 | 37.38 | 7,330.37 | 37.39 | 7,335.19 | 37.42 | +4.83 | +19.97 | 3 | 0.05 |
| 2025/09/22 | 29.8 | +0.3 | +1.02 | 3,538 | 10,559.48 | 996 | 28.16 | 2,967.45 | 28.1 | 2,974.18 | 28.17 | +6.72 | +67.52 | 3 | 0.08 |
| 2025/09/19 | 29.5 | -0.45 | -1.5 | 7,269 | 21,699.47 | 1,904 | 26.19 | 5,692.69 | 26.23 | 5,696.38 | 26.25 | +3.69 | +19.38 | 0 | 0 |
| 2025/09/18 | 29.95 | -0.15 | -0.5 | 6,227 | 18,746.33 | 1,976 | 31.73 | 5,952.15 | 31.75 | 5,949.57 | 31.74 | -2.57 | -13.01 | 0 | 0 |
| 2025/09/17 | 30.1 | +0 | +0 | 11,885 | 35,730.82 | 5,057 | 42.55 | 15,204.95 | 42.55 | 15,222.11 | 42.6 | +17.16 | +33.93 | 16 | 0.13 |
| 2025/09/16 | 30.1 | -2.1 | -6.52 | 21,169 | 65,077.24 | 6,608 | 31.22 | 20,324.63 | 31.23 | 20,302.24 | 31.2 | -22.4 | -33.9 | 22 | 0.1 |
| 2025/09/15 | 32.2 | -0.45 | -1.38 | 41,671 | 135,364.25 | 22,274 | 53.45 | 72,369.9 | 53.46 | 72,394.26 | 53.48 | +24.36 | +10.94 | 95 | 0.23 |
| 2025/09/12 | 32.65 | +2.65 | +8.83 | 56,045 | 176,736.04 | 32,382 | 57.78 | 101,667.1 | 57.52 | 102,207.35 | 57.83 | +540.25 | +166.83 | 350 | 0.62 |
| 2025/09/11 | 30 | +1.4 | +4.9 | 33,061 | 98,918.83 | 16,077 | 48.63 | 48,093.88 | 48.62 | 48,299.15 | 48.83 | +205.28 | +127.68 | 43 | 0.13 |
| 2025/09/10 | 28.6 | -0.35 | -1.21 | 2,110 | 6,070.46 | 387 | 18.34 | 1,116.33 | 18.39 | 1,115.43 | 18.37 | -0.9 | -23.13 | 0 | 0 |
| 2025/09/09 | 28.95 | +0.5 | +1.76 | 3,550 | 10,214.48 | 757 | 21.32 | 2,162.74 | 21.17 | 2,174.24 | 21.29 | +11.51 | +151.98 | 1 | 0.03 |
| 2025/09/08 | 28.45 | +0 | +0 | 2,102 | 6,021.77 | 569 | 27.07 | 1,628.79 | 27.05 | 1,631.73 | 27.1 | +2.94 | +51.76 | 0 | 0 |
| 2025/09/05 | 28.45 | -0.2 | -0.7 | 1,909 | 5,431.19 | 658 | 34.46 | 1,872.53 | 34.48 | 1,873.41 | 34.49 | +0.89 | +13.53 | 0 | 0 |
| 2025/09/04 | 28.65 | +0.7 | +2.5 | 3,061 | 8,780.37 | 766 | 25.02 | 2,191.7 | 24.96 | 2,197.72 | 25.03 | +6.01 | +78.52 | 0 | 0 |
| 2025/09/03 | 27.95 | +0.4 | +1.45 | 2,265 | 6,342.29 | 440 | 19.42 | 1,229.6 | 19.39 | 1,231.39 | 19.42 | +1.79 | +40.68 | 0 | 0 |
| 2025/09/02 | 27.55 | -0.3 | -1.08 | 1,894 | 5,226.21 | 549 | 28.98 | 1,516.67 | 29.02 | 1,517.06 | 29.03 | +0.39 | +7.01 | 16 | 0.84 |
| 2025/09/01 | 27.85 | -0.85 | -2.96 | 2,674 | 7,513.56 | 686 | 25.66 | 1,928.13 | 25.66 | 1,941.4 | 25.84 | +13.28 | +193.51 | 1 | 0.04 |
| 2025/08/29 | 28.7 | -0.4 | -1.37 | 2,181 | 6,311.25 | 433 | 19.85 | 1,254.49 | 19.88 | 1,255.45 | 19.89 | +0.96 | +22.17 | 3 | 0.14 |
| 2025/08/28 | 29.1 | +0.45 | +1.57 | 2,636 | 7,652.22 | 426 | 16.16 | 1,231.8 | 16.1 | 1,236.76 | 16.16 | +4.96 | +116.55 | 0 | 0 |
| 2025/08/27 | 28.65 | +0.25 | +0.88 | 2,002 | 5,735.74 | 469 | 23.43 | 1,340.95 | 23.38 | 1,344.41 | 23.44 | +3.46 | +73.77 | 0 | 0 |
| 2025/08/26 | 28.4 | +0.1 | +0.35 | 1,621 | 4,600.05 | 473 | 29.19 | 1,341.66 | 29.17 | 1,343.68 | 29.21 | +2.02 | +42.71 | 0 | 0 |
| 2025/08/25 | 28.3 | +0.2 | +0.71 | 1,555 | 4,412.81 | 444 | 28.55 | 1,259.48 | 28.54 | 1,262.17 | 28.6 | +2.69 | +60.7 | 0 | 0 |
| 2025/08/22 | 28.1 | +0.5 | +1.81 | 3,640 | 10,304.82 | 1,674 | 45.99 | 4,739.3 | 45.99 | 4,749.07 | 46.09 | +9.78 | +58.42 | 3 | 0.08 |
| 2025/08/21 | 27.6 | +0.35 | +1.28 | 1,459 | 4,029.15 | 490 | 33.6 | 1,351.96 | 33.55 | 1,353.36 | 33.59 | +1.4 | +28.47 | 0 | 0 |
| 2025/08/20 | 27.25 | -0.8 | -2.85 | 2,953 | 8,118.09 | 636 | 21.53 | 1,747.12 | 21.52 | 1,756.27 | 21.63 | +9.15 | +143.87 | 0 | 0 |
| 2025/08/19 | 28.05 | -0.7 | -2.43 | 2,427 | 6,866.72 | 326 | 13.43 | 928.75 | 13.53 | 922.66 | 13.44 | -6.08 | -186.66 | 16 | 0.66 |
| 2025/08/18 | 28.75 | -0.75 | -0.86 | 3,332 | 9,690.6 | 800 | 24.01 | 2,338.47 | 24.13 | 2,328.93 | 24.03 | -9.54 | -119.25 | 98 | 2.94 |
| 2025/08/15 | 29.5 | +0.3 | +1.03 | 3,816 | 11,241.05 | 771 | 20.21 | 2,262.69 | 20.13 | 2,274.34 | 20.23 | +11.65 | +151.1 | 0 | 0 |
| 2025/08/14 | 29.2 | +0.85 | +3 | 4,504 | 13,159.94 | 1,192 | 26.47 | 3,477.71 | 26.43 | 3,490.03 | 26.52 | +12.32 | +103.4 | 0 | 0 |
| 2025/08/13 | 28.35 | -0.55 | -1.9 | 3,641 | 10,430.19 | 714 | 19.61 | 2,056.17 | 19.71 | 2,040.62 | 19.56 | -15.55 | -217.79 | 0 | 0 |
| 2025/08/12 | 28.9 | -0.7 | -2.36 | 3,524 | 10,300.51 | 573 | 16.26 | 1,681.51 | 16.32 | 1,676.83 | 16.28 | -4.68 | -81.68 | 0 | 0 |
| 2025/08/11 | 29.6 | +0.3 | +1.02 | 4,134 | 12,125.93 | 1,169 | 28.28 | 3,387.63 | 27.94 | 3,428.34 | 28.27 | +40.7 | +348.2 | 2 | 0.05 |
| 2025/08/08 | 29.3 | -0.5 | -1.68 | 6,376 | 18,955.66 | 2,341 | 36.71 | 6,975.81 | 36.8 | 6,967.55 | 36.76 | -8.27 | -35.33 | 5 | 0.08 |
| 2025/08/07 | 29.8 | +0.3 | +1.02 | 5,879 | 17,439.58 | 1,913 | 32.54 | 5,671.49 | 32.52 | 5,688.16 | 32.62 | +16.67 | +87.14 | 2 | 0.03 |
| 2025/08/06 | 29.5 | +0.5 | +1.72 | 4,558 | 13,387.95 | 1,290 | 28.3 | 3,773.14 | 28.18 | 3,801.39 | 28.39 | +28.25 | +219.03 | 1 | 0.02 |
| 2025/08/05 | 29 | +0.5 | +1.75 | 3,978 | 11,504.78 | 1,276 | 32.08 | 3,680.84 | 31.99 | 3,695.97 | 32.13 | +15.12 | +118.5 | 0 | 0 |
| 2025/08/04 | 28.5 | +0.5 | +1.79 | 2,657 | 7,516.69 | 676 | 25.45 | 1,895.64 | 25.22 | 1,912.09 | 25.44 | +16.45 | +243.27 | 0 | 0 |
| 2025/08/01 | 28 | +0.35 | +1.27 | 2,338 | 6,486.58 | 910 | 38.92 | 2,508.91 | 38.68 | 2,527.16 | 38.96 | +18.26 | +200.66 | 1 | 0.04 |
| 2025/07/31 | 27.65 | -0.35 | -1.25 | 1,988 | 5,501.75 | 729 | 36.66 | 2,017.33 | 36.67 | 2,019.99 | 36.72 | +2.67 | +36.56 | 0 | 0 |
| 2025/07/30 | 28 | +0 | +0 | 1,457 | 4,068.68 | 420 | 28.82 | 1,173.23 | 28.84 | 1,173.47 | 28.84 | +0.24 | +5.71 | 0 | 0 |
| 2025/07/29 | 28 | +0.25 | +0.9 | 3,383 | 9,468.65 | 1,075 | 31.78 | 3,002.72 | 31.71 | 3,010.84 | 31.8 | +8.12 | +75.53 | 3 | 0.09 |
| 2025/07/28 | 27.75 | +0.45 | +1.65 | 3,269 | 9,067.06 | 1,066 | 32.61 | 2,945.64 | 32.49 | 2,957.09 | 32.61 | +11.46 | +107.5 | 0 | 0 |
| 2025/07/25 | 27.3 | +0.1 | +0.37 | 2,827 | 7,764.58 | 799 | 28.26 | 2,192.79 | 28.24 | 2,195.62 | 28.28 | +2.83 | +35.48 | 0 | 0 |
| 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 |
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。
