9919
17.65
TWD+0.15 (0.86%)
2025.07.09收盤
康那香－現股當沖
康那香最新現股當沖狀況
整理康那香最新(2025/07/08) 當沖狀況。整體成交張數為74張，佔整體市場成交張數的21%。當日現股當沖之總損益為+5,800元、每張平均損益則為+78元。
開盤價
17.4
收盤價
17.65
當日範圍
17.35 - 17.75
成交張數
202
開盤價(昨)
17.8
收盤價(昨)
17.5
昨日範圍
17.4 - 17.8
成交張數(昨)
352
成交金額
355.51萬
成交金額(昨)
616.28萬
52週範圍
13.45 - 22.7
發行股數
2億
市值
34億
現股當沖－歷史逐日資訊
開盤價
17.4
收盤價
17.65
成交張數
202
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(%) | ||||||
| 2025/07/08 | 17.5 | -0.3 | -1.69 | 352 | 616.84 | 74 | 21 | 129.46 | 20.99 | 130.03 | 21.08 | +0.58 | +78.38 | 0 | 0 |
| 2025/07/07 | 17.8 | +0.15 | +0.85 | 276 | 489.68 | 82 | 29.69 | 144.94 | 29.6 | 145.06 | 29.62 | +0.11 | +13.41 | 0 | 0 |
| 2025/07/04 | 17.65 | -0.45 | -2.49 | 462 | 823.02 | 126 | 27.25 | 223.84 | 27.2 | 225.07 | 27.35 | +1.24 | +98.41 | 0 | 0 |
| 2025/07/03 | 18.1 | +0.15 | +0.84 | 485 | 873.33 | 64 | 13.21 | 115.22 | 13.19 | 115.23 | 13.19 | +0.01 | +1.56 | 0 | 0 |
| 2025/07/02 | 17.95 | +0.15 | +0.84 | 196 | 351.31 | 55 | 27.99 | 98.24 | 27.96 | 98.44 | 28.02 | +0.2 | +36.36 | 0 | 0 |
| 2025/07/01 | 17.8 | +0 | +0 | 320 | 570.77 | 96 | 30.01 | 171.2 | 29.99 | 171.49 | 30.04 | +0.28 | +29.69 | 0 | 0 |
| 2025/06/30 | 17.8 | +0.05 | +0.28 | 325 | 579.36 | 79 | 24.27 | 140.47 | 24.25 | 140.68 | 24.28 | +0.2 | +25.32 | 0 | 0 |
| 2025/06/27 | 17.75 | +0.1 | +0.57 | 376 | 664.99 | 78 | 20.74 | 137.66 | 20.7 | 137.97 | 20.75 | +0.31 | +39.74 | 0 | 0 |
| 2025/06/26 | 17.65 | +0.3 | +1.73 | 531 | 932.93 | 68 | 12.8 | 119.22 | 12.78 | 119.6 | 12.82 | +0.38 | +55.88 | 0 | 0 |
| 2025/06/25 | 17.35 | +0.15 | +0.87 | 395 | 684.08 | 86 | 21.79 | 100.75 | 14.73 | 100.8 | 14.74 | +0.05 | +5.81 | 0 | 0 |
| 2025/06/24 | 17.2 | +0.25 | +1.47 | 656 | 1,126.6 | 110 | 16.77 | 188.29 | 16.71 | 189.68 | 16.84 | +1.39 | +125.91 | 0 | 0 |
| 2025/06/23 | 16.95 | -0.35 | -2.02 | 567 | 962.61 | 252 | 44.41 | 427.9 | 44.45 | 427.69 | 44.43 | -0.21 | -8.33 | 0 | 0 |
| 2025/06/20 | 17.3 | -0.2 | -1.14 | 430 | 745.97 | 113 | 26.25 | 195.59 | 26.22 | 196.42 | 26.33 | +0.83 | +73.45 | 0 | 0 |
| 2025/06/19 | 17.5 | -0.45 | -2.51 | 828 | 1,463.92 | 187 | 22.59 | 330.01 | 22.54 | 331.43 | 22.64 | +1.42 | +75.94 | 0 | 0 |
| 2025/06/18 | 17.95 | +0.2 | +1.13 | 709 | 1,281.98 | 259 | 36.51 | 467.89 | 36.5 | 467.68 | 36.48 | -0.21 | -8.3 | 4 | 0.56 |
| 2025/06/17 | 17.75 | -0.15 | -0.84 | 420 | 748.59 | 102 | 24.31 | 182.11 | 24.33 | 182.15 | 24.33 | +0.04 | +3.43 | 0 | 0 |
| 2025/06/16 | 17.9 | +0.05 | +0.28 | 891 | 1,584.83 | 250 | 28.06 | 441.86 | 27.88 | 444.77 | 28.06 | +2.92 | +116.6 | 0 | 0 |
| 2025/06/13 | 17.85 | -0.7 | -3.77 | 1,183 | 2,143.13 | 190 | 16.06 | 345.8 | 16.14 | 345.77 | 16.13 | -0.03 | -1.32 | 0 | 0 |
| 2025/06/12 | 18.55 | +0 | +0 | 835 | 1,560.52 | 322 | 38.58 | 602.31 | 38.6 | 602.01 | 38.58 | -0.29 | -9.16 | 1 | 0.12 |
| 2025/06/11 | 18.55 | -0.35 | -1.85 | 1,373 | 2,560.3 | 354 | 25.79 | 662.89 | 25.89 | 661.21 | 25.83 | -1.69 | -47.6 | 0 | 0 |
| 2025/06/10 | 18.9 | +0.2 | +1.07 | 1,342 | 2,531.25 | 481 | 35.84 | 906.95 | 35.83 | 906.76 | 35.82 | -0.19 | -3.95 | 0 | 0 |
| 2025/06/09 | 18.7 | -0.85 | -4.35 | 2,133 | 4,016.19 | 703 | 32.96 | 1,322.93 | 32.94 | 1,328.02 | 33.07 | +5.08 | +72.26 | 6 | 0.28 |
| 2025/06/06 | 19.55 | +0.1 | +0.51 | 1,624 | 3,155.91 | 749 | 46.12 | 1,456.94 | 46.17 | 1,457.78 | 46.19 | +0.83 | +11.08 | 0 | 0 |
| 2025/06/05 | 19.45 | -0.6 | -2.99 | 3,271 | 6,411.09 | 1,325 | 40.51 | 2,599.42 | 40.55 | 2,602.72 | 40.6 | +3.29 | +24.87 | 0 | 0 |
| 2025/06/04 | 20.05 | -0.95 | -4.52 | 3,730 | 7,574.46 | 1,374 | 36.84 | 2,788.3 | 36.81 | 2,788.74 | 36.82 | +0.44 | +3.2 | 0 | 0 |
| 2025/06/03 | 21 | -0.15 | -0.71 | 8,171 | 16,919.97 | 5,703 | 69.8 | 11,805.08 | 69.77 | 11,819.2 | 69.85 | +14.13 | +24.78 | 1 | 0.01 |
| 2025/06/02 | 21.15 | +0 | +0 | 25,303 | 54,033.12 | 19,993 | 79.01 | 42,686.46 | 79 | 42,712.62 | 79.05 | +26.16 | +13.08 | 54 | 0.21 |
| 2025/05/29 | 21.15 | +0.55 | +2.67 | 33,003 | 69,223.36 | 26,050 | 78.93 | 54,554.56 | 78.81 | 54,691.96 | 79.01 | +137.4 | +52.74 | 27 | 0.08 |
| 2025/05/28 | 20.6 | +1.45 | +7.57 | 19,789 | 40,097.26 | 13,319 | 67.31 | 26,891.87 | 67.07 | 27,059.29 | 67.48 | +167.43 | +125.71 | 57 | 0.29 |
| 2025/05/27 | 19.15 | -0.15 | -0.78 | 1,962 | 3,745.2 | 731 | 37.26 | 1,395.5 | 37.26 | 1,396.66 | 37.29 | +1.16 | +15.87 | 0 | 0 |
| 2025/05/26 | 19.3 | +0.5 | +2.66 | 6,035 | 11,673.85 | 3,639 | 60.3 | 7,039.37 | 60.3 | 7,037.86 | 60.29 | -1.5 | -4.14 | 3 | 0.05 |
| 2025/05/23 | 18.8 | +0.25 | +1.35 | 1,470 | 2,743.37 | 841 | 57.2 | 1,568.53 | 57.18 | 1,570.36 | 57.24 | +1.83 | +21.76 | 0 | 0 |
| 2025/05/22 | 18.55 | -0.1 | -0.54 | 4,218 | 8,005.72 | 2,279 | 54.04 | 4,332.08 | 54.11 | 4,314.3 | 53.89 | -17.79 | -78.04 | 1 | 0.02 |
| 2025/05/21 | 18.65 | +0.3 | +1.63 | 3,307 | 6,176.02 | 1,603 | 48.48 | 2,996.51 | 48.52 | 2,995.01 | 48.49 | -1.5 | -9.33 | 0 | 0 |
| 2025/05/20 | 18.35 | -0.2 | -1.08 | 8,551 | 15,872.6 | 5,132 | 60.02 | 9,503.16 | 59.87 | 9,508.42 | 59.9 | +5.26 | +10.26 | 10 | 0.12 |
| 2025/05/19 | 18.55 | +1.65 | +9.76 | 4,644 | 8,544.33 | 1,413 | 30.43 | 2,583.41 | 30.24 | 2,601.84 | 30.45 | +18.43 | +130.4 | 0 | 0 |
| 2025/05/16 | 16.9 | +0.15 | +0.9 | 2,952 | 5,050.3 | 1,109 | 37.57 | 1,904.24 | 37.71 | 1,898.17 | 37.59 | -6.07 | -54.73 | 4 | 0.14 |
| 2025/05/15 | 16.75 | +0.15 | +0.9 | 1,439 | 2,424.42 | 487 | 33.83 | 821.25 | 33.87 | 819.42 | 33.8 | -1.83 | -37.58 | 0 | 0 |
| 2025/05/14 | 16.6 | +0.05 | +0.3 | 562 | 934.14 | 101 | 17.96 | 167.78 | 17.96 | 167.77 | 17.96 | -0.01 | -0.99 | 0 | 0 |
| 2025/05/13 | 16.55 | +0.1 | +0.61 | 566 | 937.43 | 89 | 15.73 | 147.27 | 15.71 | 147.52 | 15.74 | +0.25 | +28.09 | 0 | 0 |
| 2025/05/12 | 16.45 | +0.05 | +0.3 | 496 | 819.77 | 93 | 18.75 | 153.51 | 18.73 | 153.59 | 18.74 | +0.07 | +8.06 | 0 | 0 |
| 2025/05/09 | 16.4 | -0.05 | -0.3 | 691 | 1,135.77 | 129 | 18.66 | 211.73 | 18.64 | 211.86 | 18.65 | +0.13 | +10.08 | 0 | 0 |
| 2025/05/08 | 16.45 | +0 | +0 | 428 | 702.44 | 88 | 20.58 | 144.72 | 20.6 | 144.81 | 20.62 | +0.1 | +10.8 | 0 | 0 |
| 2025/05/07 | 16.45 | +0 | +0 | 1,182 | 1,969.2 | 744 | 62.94 | 1,240.37 | 62.99 | 1,241.36 | 63.04 | +0.99 | +13.37 | 0 | 0 |
| 2025/05/06 | 16.45 | -0.05 | -0.3 | 556 | 916.63 | 104 | 18.69 | 171.29 | 18.69 | 171.22 | 18.68 | -0.07 | -6.73 | 0 | 0 |
| 2025/05/05 | 16.5 | -0.4 | -2.37 | 895 | 1,481.07 | 265 | 29.61 | 438.82 | 29.63 | 442.16 | 29.85 | +3.33 | +125.85 | 0 | 0 |
| 2025/05/02 | 16.9 | -0.45 | -2.59 | 2,157 | 3,663.69 | 1,005 | 46.58 | 1,704.2 | 46.52 | 1,713.77 | 46.78 | +9.56 | +95.17 | 2 | 0.09 |
| 2025/04/30 | 17.35 | +1.3 | +8.1 | 5,331 | 9,220.57 | 2,628 | 49.29 | 4,519.39 | 49.01 | 4,552.11 | 49.37 | +32.73 | +124.54 | 27 | 0.51 |
| 2025/04/29 | 16.05 | +0.15 | +0.94 | 376 | 601.42 | 23 | 6.12 | 36.67 | 6.1 | 36.88 | 6.13 | +0.21 | +91.3 | 0 | 0 |
| 2025/04/28 | 15.9 | +0.3 | +1.92 | 367 | 582.85 | 32 | 8.71 | 50.61 | 8.68 | 50.77 | 8.71 | +0.17 | +51.56 | 0 | 0 |
| 2025/04/25 | 15.6 | +0.2 | +1.3 | 455 | 707.63 | 36 | 7.92 | 55.89 | 7.9 | 56.03 | 7.92 | +0.14 | +38.89 | 0 | 0 |
| 2025/04/24 | 15.4 | -0.05 | -0.32 | 208 | 317.84 | 58 | 27.9 | 88.72 | 27.92 | 88.81 | 27.94 | +0.09 | +14.66 | 0 | 0 |
| 2025/04/23 | 15.45 | +0.45 | +3 | 353 | 542.29 | 47 | 13.31 | 72.17 | 13.31 | 72.19 | 13.31 | +0.03 | +5.32 | 0 | 0 |
| 2025/04/22 | 15 | -0.3 | -1.96 | 357 | 539.03 | 101 | 28.33 | 151.98 | 28.19 | 153.34 | 28.45 | +1.36 | +135.15 | 0 | 0 |
| 2025/04/21 | 15.3 | -0.3 | -1.92 | 168 | 258.3 | 37 | 21.99 | 57.19 | 22.14 | 56.97 | 22.05 | -0.23 | -60.81 | 0 | 0 |
| 2025/04/18 | 15.6 | +0.05 | +0.32 | 178 | 279.76 | 33 | 18.52 | 51.78 | 18.51 | 51.8 | 18.52 | +0.01 | +4.55 | 0 | 0 |
| 2025/04/17 | 15.55 | -0.45 | -2.81 | 275 | 433.19 | 70 | 25.42 | 110.12 | 25.42 | 110.58 | 25.53 | +0.45 | +64.29 | 0 | 0 |
| 2025/04/16 | 16 | -0.05 | -0.31 | 570 | 910.45 | 140 | 24.57 | 223.53 | 24.55 | 223.96 | 24.6 | +0.42 | +30 | 0 | 0 |
| 2025/04/15 | 16.05 | +0.7 | +4.56 | 772 | 1,234.13 | 198 | 25.66 | 315.08 | 25.53 | 316.76 | 25.67 | +1.68 | +84.6 | 0 | 0 |
| 2025/04/14 | 15.35 | +0.2 | +1.32 | 626 | 961.4 | 163 | 26.04 | 250.42 | 26.05 | 250.66 | 26.07 | +0.24 | +14.72 | 0 | 0 |
| 2025/04/11 | 15.15 | +0.4 | +2.71 | 866 | 1,289.68 | 222 | 25.64 | 327.89 | 25.42 | 331.55 | 25.71 | +3.65 | +164.64 | 2 | 0.23 |
| 2025/04/10 | 14.75 | +1.3 | +9.67 | 379 | 558.05 | 6 | 1.58 | 8.79 | 1.58 | 8.81 | 1.58 | +0.03 | +41.67 | 0 | 0 |
| 2025/04/09 | 13.45 | -1.4 | -9.43 | 1,644 | 2,267.03 | 195 | 11.86 | 272.36 | 12.01 | 270.8 | 11.94 | -1.56 | -80 | 0 | 0 |
| 2025/04/08 | 14.85 | -1.25 | -7.76 | 1,825 | 2,689.48 | 245 | 13.42 | 362.88 | 13.49 | 361.96 | 13.46 | -0.93 | -37.76 | 0 | 0 |
| 2025/04/07 | 16.1 | -1.75 | -9.8 | 499 | 804.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.85 | +0.1 | +0.56 | 208 | 370.41 | 41 | 19.67 | 72.66 | 19.62 | 72.66 | 19.62 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 17.75 | +0.3 | +1.72 | 597 | 1,059.23 | 177 | 29.63 | 312.7 | 29.52 | 314.12 | 29.66 | +1.41 | +79.66 | 0 | 0 |
| 2025/03/31 | 17.45 | -0.65 | -3.59 | 928 | 1,629.45 | 136 | 14.66 | 239.44 | 14.69 | 239.56 | 14.7 | +0.11 | +8.09 | 1 | 0.11 |
| 2025/03/28 | 18.1 | -0.25 | -1.36 | 787 | 1,415.75 | 137 | 17.42 | 245.18 | 17.32 | 247.53 | 17.48 | +2.35 | +171.9 | 0 | 0 |
| 2025/03/27 | 18.35 | -0.05 | -0.27 | 312 | 571.37 | 63 | 20.18 | 115.34 | 20.19 | 115.31 | 20.18 | -0.04 | -6.35 | 0 | 0 |
| 2025/03/26 | 18.4 | +0.05 | +0.27 | 198 | 365.13 | 39 | 19.69 | 71.95 | 19.71 | 71.96 | 19.71 | +0.01 | +1.28 | 0 | 0 |
| 2025/03/25 | 18.35 | -0.4 | -2.13 | 558 | 1,031.93 | 140 | 25.07 | 258.69 | 25.07 | 259.13 | 25.11 | +0.45 | +32.14 | 0 | 0 |
| 2025/03/24 | 18.75 | -0.05 | -0.27 | 368 | 693.01 | 98 | 26.6 | 184.48 | 26.62 | 184.08 | 26.56 | -0.4 | -40.82 | 0 | 0 |
| 2025/03/21 | 18.8 | +0 | +0 | 258 | 482.93 | 25 | 9.7 | 46.84 | 9.7 | 46.91 | 9.71 | +0.06 | +24 | 0 | 0 |
| 2025/03/20 | 18.8 | +0.3 | +1.62 | 448 | 837.62 | 28 | 6.25 | 52.23 | 6.24 | 52.37 | 6.25 | +0.14 | +50 | 0 | 0 |
| 2025/03/19 | 18.5 | -0.05 | -0.27 | 226 | 419.11 | 20 | 8.85 | 37.12 | 8.86 | 37.05 | 8.84 | -0.07 | -35 | 0 | 0 |
| 2025/03/18 | 18.55 | +0.15 | +0.82 | 301 | 556.68 | 21 | 6.97 | 38.83 | 6.97 | 38.86 | 6.98 | +0.04 | +16.67 | 0 | 0 |
| 2025/03/17 | 18.4 | -0.15 | -0.81 | 275 | 507.87 | 33 | 12.01 | 61.12 | 12.04 | 60.92 | 12 | -0.2 | -60.61 | 0 | 0 |
| 2025/03/14 | 18.55 | +0.05 | +0.27 | 315 | 582.55 | 26 | 8.26 | 48.05 | 8.25 | 48.16 | 8.27 | +0.1 | +38.46 | 0 | 0 |
| 2025/03/13 | 18.5 | -0.2 | -1.07 | 619 | 1,159.05 | 208 | 33.59 | 389.72 | 33.62 | 389.34 | 33.59 | -0.38 | -18.27 | 0 | 0 |
| 2025/03/12 | 18.7 | +0.1 | +0.54 | 476 | 886.27 | 58 | 12.2 | 107.95 | 12.18 | 108.12 | 12.2 | +0.17 | +30.17 | 0 | 0 |
| 2025/03/11 | 18.6 | -0.2 | -1.06 | 639 | 1,180.91 | 79 | 12.37 | 145.56 | 12.33 | 146.81 | 12.43 | +1.25 | +158.23 | 0 | 0 |
| 2025/03/10 | 18.8 | -0.1 | -0.53 | 369 | 695.02 | 66 | 17.9 | 124.42 | 17.9 | 124.57 | 17.92 | +0.14 | +21.97 | 0 | 0 |
| 2025/03/07 | 18.9 | -0.1 | -0.53 | 559 | 1,057.94 | 31 | 5.55 | 58.71 | 5.55 | 58.73 | 5.55 | +0.03 | +8.06 | 0 | 0 |
| 2025/03/06 | 19 | +0 | +0 | 454 | 863.16 | 75 | 16.51 | 142.58 | 16.52 | 142.72 | 16.53 | +0.14 | +18 | 0 | 0 |
| 2025/03/05 | 19 | +0 | +0 | 530 | 1,005.37 | 99 | 18.69 | 187.9 | 18.69 | 187.94 | 18.69 | +0.04 | +4.55 | 0 | 0 |
| 2025/03/04 | 19 | -0.35 | -1.81 | 740 | 1,403.56 | 112 | 15.14 | 212.09 | 15.11 | 213.24 | 15.19 | +1.14 | +101.79 | 0 | 0 |
| 2025/03/03 | 19.35 | -0.1 | -0.51 | 745 | 1,440.39 | 153 | 20.55 | 296.26 | 20.57 | 296.2 | 20.56 | -0.07 | -4.25 | 2 | 0.27 |
| 2025/02/27 | 19.45 | -0.3 | -1.52 | 907 | 1,774.16 | 138 | 15.22 | 270.74 | 15.26 | 270.38 | 15.24 | -0.35 | -25.36 | 0 | 0 |
| 2025/02/26 | 19.75 | -0.2 | -1 | 571 | 1,126.91 | 74 | 12.97 | 146.19 | 12.97 | 146.4 | 12.99 | +0.2 | +27.7 | 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。
