9919
18.55
TWD-0.10 (-0.54%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為2,279張，佔整體市場成交張數的54.04%。當日現股當沖之總損益為-17.79萬元、每張平均損益則為-78元。
開盤價
19.15
收盤價
18.55
當日範圍
18.55 - 19.4
成交張數
4,218
開盤價(昨)
18.65
收盤價(昨)
18.65
昨日範圍
18.5 - 18.95
成交張數(昨)
3,307
成交金額
8006.50萬
成交金額(昨)
6176.93萬
52週範圍
13.45 - 24.2
發行股數
2億
市值
36億
現股當沖－歷史逐日資訊
開盤價
19.15
收盤價
18.55
成交張數
4,218
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/02/25 | 19.95 | -0.3 | -1.48 | 1,764 | 3,557.33 | 808 | 45.82 | 1,635.6 | 45.98 | 1,629.83 | 45.82 | -5.77 | -71.41 | 0 | 0 |
| 2025/02/24 | 20.25 | +0.65 | +3.32 | 5,198 | 10,693.85 | 2,880 | 55.4 | 5,938.95 | 55.54 | 5,920.51 | 55.36 | -18.45 | -64.05 | 11 | 0.21 |
| 2025/02/21 | 19.6 | +0.05 | +0.26 | 426 | 833.57 | 28 | 6.58 | 54.84 | 6.58 | 54.88 | 6.58 | +0.04 | +14.29 | 0 | 0 |
| 2025/02/20 | 19.55 | -0.05 | -0.26 | 711 | 1,388.64 | 167 | 23.5 | 326.48 | 23.51 | 326.69 | 23.53 | +0.22 | +13.17 | 0 | 0 |
| 2025/02/19 | 19.6 | +0.15 | +0.77 | 581 | 1,133.72 | 74 | 12.74 | 144.45 | 12.74 | 144.46 | 12.74 | +0.01 | +1.35 | 0 | 0 |
| 2025/02/18 | 19.45 | +0 | +0 | 503 | 974.63 | 53 | 10.55 | 102.78 | 10.55 | 102.94 | 10.56 | +0.15 | +29.25 | 0 | 0 |
| 2025/02/17 | 19.45 | -0.05 | -0.26 | 620 | 1,202.94 | 54 | 8.71 | 104.91 | 8.72 | 104.9 | 8.72 | -0.01 | -1.85 | 0 | 0 |
| 2025/02/14 | 19.5 | -0.1 | -0.51 | 568 | 1,104.89 | 115 | 20.26 | 223.87 | 20.26 | 224.25 | 20.3 | +0.39 | +33.91 | 0 | 0 |
| 2025/02/13 | 19.6 | +0.2 | +1.03 | 622 | 1,213.95 | 119 | 19.12 | 232.42 | 19.15 | 232.17 | 19.13 | -0.25 | -21.01 | 0 | 0 |
| 2025/02/12 | 19.4 | -0.1 | -0.51 | 671 | 1,309.34 | 213 | 31.72 | 415.73 | 31.75 | 416.18 | 31.79 | +0.45 | +20.89 | 0 | 0 |
| 2025/02/11 | 19.5 | -0.55 | -2.74 | 1,301 | 2,556.98 | 230 | 17.69 | 452.32 | 17.69 | 452.71 | 17.71 | +0.39 | +16.96 | 0 | 0 |
| 2025/02/10 | 20.05 | +0.1 | +0.5 | 2,838 | 5,783.88 | 1,636 | 57.64 | 3,337.36 | 57.7 | 3,327.82 | 57.54 | -9.54 | -58.34 | 10 | 0.35 |
| 2025/02/07 | 19.95 | -0.2 | -0.99 | 1,070 | 2,143.52 | 386 | 36.07 | 773.39 | 36.08 | 773.9 | 36.1 | +0.52 | +13.34 | 3 | 0.28 |
| 2025/02/06 | 20.15 | +0.15 | +0.75 | 1,216 | 2,441.58 | 411 | 33.79 | 825.32 | 33.8 | 824.91 | 33.79 | -0.41 | -9.85 | 0 | 0 |
| 2025/02/05 | 20 | +0.05 | +0.25 | 1,384 | 2,754.05 | 367 | 26.52 | 730.81 | 26.54 | 731.36 | 26.56 | +0.55 | +14.99 | 0 | 0 |
| 2025/02/04 | 19.95 | -0.65 | -3.16 | 3,117 | 6,303.03 | 1,523 | 48.86 | 3,079.65 | 48.86 | 3,080.3 | 48.87 | +0.65 | +4.24 | 13 | 0.42 |
| 2025/02/03 | 20.6 | +0.95 | +4.83 | 9,351 | 19,073.12 | 6,455 | 69.03 | 13,184.62 | 69.13 | 13,205.36 | 69.24 | +20.73 | +32.12 | 3 | 0.03 |
| 2025/01/22 | 19.65 | +0.25 | +1.29 | 1,215 | 2,365.56 | 399 | 32.84 | 776.62 | 32.83 | 777.74 | 32.88 | +1.12 | +28.07 | 3 | 0.25 |
| 2025/01/21 | 19.4 | -0.15 | -0.77 | 1,082 | 2,096.67 | 350 | 32.35 | 678.61 | 32.37 | 679.81 | 32.42 | +1.21 | +34.43 | 1 | 0.09 |
| 2025/01/20 | 19.55 | +0.05 | +0.26 | 1,642 | 3,229.98 | 903 | 54.99 | 1,780.27 | 55.12 | 1,778.28 | 55.06 | -1.99 | -22.04 | 1 | 0.06 |
| 2025/01/17 | 19.5 | -0.45 | -2.26 | 2,119 | 4,194.76 | 1,007 | 47.52 | 1,996.63 | 47.6 | 1,997.29 | 47.61 | +0.65 | +6.45 | 0 | 0 |
| 2025/01/16 | 19.95 | -0.15 | -0.75 | 3,403 | 6,749.45 | 1,779 | 52.27 | 3,533.61 | 52.35 | 3,528.9 | 52.28 | -4.71 | -26.5 | 2 | 0.06 |
| 2025/01/15 | 20.1 | -0.3 | -1.47 | 4,789 | 9,711.74 | 3,380 | 70.58 | 6,857.73 | 70.61 | 6,859.13 | 70.63 | +1.4 | +4.13 | 2 | 0.04 |
| 2025/01/14 | 20.4 | -0.55 | -2.63 | 7,972 | 16,086.71 | 5,190 | 65.1 | 10,466.44 | 65.06 | 10,497.82 | 65.26 | +31.38 | +60.46 | 5 | 0.06 |
| 2025/01/13 | 20.95 | -0.1 | -0.48 | 17,799 | 37,965.15 | 14,142 | 79.45 | 30,165.03 | 79.45 | 30,178.69 | 79.49 | +13.66 | +9.66 | 33 | 0.19 |
| 2025/01/10 | 21.05 | -1.05 | -4.75 | 41,795 | 92,096.45 | 32,902 | 78.72 | 72,503.49 | 78.73 | 72,410.41 | 78.62 | -93.08 | -28.29 | 46 | 0.11 |
| 2025/01/09 | 22.1 | +1.55 | +7.54 | 38,660 | 83,190.68 | 28,785 | 74.46 | 61,598.25 | 74.04 | 61,875.94 | 74.38 | +277.69 | +96.47 | 54 | 0.14 |
| 2025/01/08 | 20.55 | +1.8 | +9.6 | 15,009 | 30,097.29 | 9,155 | 61 | 18,276.58 | 60.73 | 18,344.24 | 60.95 | +67.66 | +73.9 | 34 | 0.23 |
| 2025/01/07 | 18.75 | +0.05 | +0.27 | 1,766 | 3,294.5 | 888 | 50.28 | 1,655.17 | 50.24 | 1,657.5 | 50.31 | +2.33 | +26.18 | 1 | 0.06 |
| 2025/01/06 | 18.7 | -0.45 | -2.35 | 5,463 | 10,205.29 | 3,164 | 57.91 | 5,926.1 | 58.07 | 5,915.86 | 57.97 | -10.24 | -32.36 | 7 | 0.13 |
| 2025/01/03 | 19.15 | +1.55 | +8.81 | 8,669 | 16,421.21 | 5,107 | 58.91 | 9,643.85 | 58.73 | 9,694.66 | 59.04 | +50.8 | +99.48 | 23 | 0.27 |
| 2025/01/02 | 17.6 | -1 | -5.38 | 4,678 | 8,405.17 | 1,740 | 37.2 | 3,130.58 | 37.25 | 3,113.76 | 37.05 | -16.82 | -96.7 | 7 | 0.15 |
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。
