6282
53.6
TWD+2.80 (5.51%)
2026.05.21收盤
康舒－現股當沖
康舒最新現股當沖狀況
整理康舒最新(2026/04/24) 當沖狀況。整體成交張數為12,054張，佔整體市場成交張數的53.51%。當日現股當沖之總損益為+198萬元、每張平均損益則為+164元。
開盤價
51.7
收盤價
53.6
當日範圍
51.7 - 54.5
成交張數
44,230
開盤價(昨)
51.3
收盤價(昨)
50.8
昨日範圍
50.3 - 51.8
成交張數(昨)
15,473
成交金額
23.56億
成交金額(昨)
7.89億
52週範圍
24.8 - 63.8
發行股數
9億
市值
459億
現股當沖－歷史逐日資訊
開盤價
51.7
收盤價
53.6
成交張數
44,230
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(%) | ||||||
| 2026/04/24 | 46.8 | -1.2 | -2.5 | 22,526 | 107,171.4 | 12,054 | 53.51 | 57,405.88 | 53.56 | 57,603.81 | 53.75 | +197.94 | +164.21 | 20 | 0.09 |
| 2026/04/23 | 48 | -3.4 | -6.61 | 46,770 | 231,315.72 | 24,087 | 51.5 | 119,619.77 | 51.71 | 119,707.88 | 51.75 | +88.1 | +36.58 | 31 | 0.07 |
| 2026/04/22 | 51.4 | +1.1 | +2.19 | 30,608 | 157,725.82 | 11,161 | 36.46 | 57,394.59 | 36.39 | 57,430.87 | 36.41 | +36.28 | +32.51 | 21 | 0.07 |
| 2026/04/21 | 50.3 | +0.55 | +1.11 | 21,878 | 110,278.02 | 9,988 | 45.65 | 50,398.21 | 45.7 | 50,375.25 | 45.68 | -22.96 | -22.99 | 18 | 0.08 |
| 2026/04/20 | 49.75 | -1.15 | -2.26 | 58,714 | 304,441.48 | 32,982 | 56.17 | 171,488.18 | 56.33 | 171,191.2 | 56.23 | -296.99 | -90.05 | 84 | 0.14 |
| 2026/04/17 | 50.9 | +0.8 | +1.6 | 27,910 | 141,504.39 | 11,633 | 41.68 | 58,765.49 | 41.53 | 59,049.17 | 41.73 | +283.68 | +243.86 | 12 | 0.04 |
| 2026/04/16 | 50.1 | -0.9 | -1.76 | 33,882 | 172,522.54 | 16,528 | 48.78 | 84,315.24 | 48.87 | 84,152.42 | 48.78 | -162.82 | -98.51 | 19 | 0.06 |
| 2026/04/15 | 51 | +0.6 | +1.19 | 103,055 | 529,127.49 | 60,387 | 58.6 | 309,775.35 | 58.54 | 310,328.33 | 58.65 | +552.97 | +91.57 | 94 | 0.09 |
| 2026/04/14 | 50.4 | +4.5 | +9.8 | 30,766 | 152,354.7 | 8,360 | 27.17 | 40,625.73 | 26.67 | 41,211.86 | 27.05 | +586.13 | +701.11 | 5 | 0.02 |
| 2026/04/13 | 45.9 | -0.25 | -0.54 | 9,087 | 41,745.41 | 3,957 | 43.54 | 18,171.83 | 43.53 | 18,181.99 | 43.55 | +10.16 | +25.69 | 3 | 0.03 |
| 2026/04/10 | 46.15 | +0.05 | +0.11 | 12,914 | 59,811.18 | 6,187 | 47.91 | 28,714.03 | 48.01 | 28,727.6 | 48.03 | +13.56 | +21.93 | 6 | 0.05 |
| 2026/04/09 | 46.1 | +0.6 | +1.32 | 15,952 | 73,678.69 | 7,564 | 47.42 | 34,841.96 | 47.29 | 34,980.21 | 47.48 | +138.25 | +182.77 | 20 | 0.13 |
| 2026/04/08 | 45.5 | +2.8 | +6.56 | 16,100 | 72,981.72 | 6,529 | 40.55 | 29,387.57 | 40.27 | 29,673.56 | 40.66 | +285.99 | +438.02 | 19 | 0.12 |
| 2026/04/07 | 42.7 | -1.3 | -2.95 | 12,335 | 53,357.28 | 4,611 | 37.38 | 19,961.58 | 37.41 | 19,937.24 | 37.37 | -24.35 | -52.81 | 4 | 0.03 |
| 2026/04/02 | 44 | -1.25 | -2.76 | 12,110 | 54,272.38 | 4,249 | 35.09 | 19,107.44 | 35.21 | 19,084.25 | 35.16 | -23.2 | -54.59 | 2 | 0.02 |
| 2026/04/01 | 45.25 | -0.35 | -0.77 | 15,829 | 73,024.7 | 6,933 | 43.8 | 32,026.62 | 43.86 | 32,060.71 | 43.9 | +34.08 | +49.16 | 3 | 0.02 |
| 2026/03/31 | 45.6 | -1.75 | -3.7 | 15,153 | 70,203.65 | 7,561 | 49.9 | 35,044.33 | 49.92 | 35,153.39 | 50.07 | +109.06 | +144.25 | 6 | 0.04 |
| 2026/03/30 | 47.35 | -1.55 | -3.17 | 12,155 | 57,151.81 | 5,790 | 47.63 | 27,225.68 | 47.64 | 27,265.56 | 47.71 | +39.88 | +68.87 | 10 | 0.08 |
| 2026/03/27 | 48.9 | -0.5 | -1.01 | 17,270 | 84,410.59 | 7,309 | 42.32 | 35,713.8 | 42.31 | 35,815.91 | 42.43 | +102.11 | +139.7 | 182 | 1.05 |
| 2026/03/26 | 49.4 | +1.5 | +3.13 | 36,787 | 187,366.95 | 12,698 | 34.52 | 64,684.93 | 34.52 | 64,460.79 | 34.4 | -224.14 | -176.52 | 432 | 1.17 |
| 2026/03/25 | 47.9 | +2.8 | +6.21 | 10,972 | 52,040.08 | 3,457 | 31.51 | 16,328.73 | 31.38 | 16,450.69 | 31.61 | +121.96 | +352.79 | 0 | 0 |
| 2026/03/24 | 45.1 | -0.95 | -2.06 | 11,290 | 51,838.93 | 3,406 | 30.17 | 15,753.41 | 30.39 | 15,559.63 | 30.02 | -193.78 | -568.92 | 0 | 0 |
| 2026/03/23 | 46.05 | -3.1 | -6.31 | 16,341 | 75,828.05 | 4,332 | 26.51 | 20,145.71 | 26.57 | 20,139.15 | 26.56 | -6.55 | -15.12 | 0 | 0 |
| 2026/03/20 | 49.15 | -0.85 | -1.7 | 24,109 | 121,021.52 | 11,912 | 49.41 | 59,869.49 | 49.47 | 59,906.76 | 49.5 | +37.27 | +31.29 | 0 | 0 |
| 2026/03/19 | 50 | -2.8 | -5.3 | 31,602 | 160,962.85 | 13,619 | 43.1 | 69,529.9 | 43.2 | 69,513.15 | 43.19 | -16.75 | -12.3 | 39 | 0.12 |
| 2026/03/18 | 52.8 | +2.5 | +4.97 | 93,441 | 485,701.78 | 49,639 | 53.12 | 257,484.17 | 53.01 | 258,845.67 | 53.29 | +1,361.51 | +274.28 | 330 | 0.35 |
| 2026/03/17 | 50.3 | +4.55 | +9.95 | 26,185 | 130,141.87 | 10,994 | 41.99 | 54,565.01 | 41.93 | 54,836.21 | 42.14 | +271.19 | +246.68 | 8 | 0.03 |
| 2026/03/16 | 45.75 | -0.35 | -0.76 | 8,546 | 39,142.23 | 3,079 | 36.03 | 14,101.56 | 36.03 | 14,133.58 | 36.11 | +32.02 | +103.99 | 3 | 0.04 |
| 2026/03/13 | 46.1 | +0.2 | +0.44 | 8,285 | 37,849.1 | 3,800 | 45.87 | 17,297.92 | 45.7 | 17,381 | 45.92 | +83.08 | +218.64 | 2 | 0.02 |
| 2026/03/12 | 45.9 | -1.1 | -2.34 | 12,169 | 56,456.73 | 5,348 | 43.95 | 24,857.49 | 44.03 | 24,839.8 | 44 | -17.7 | -33.09 | 4 | 0.03 |
| 2026/03/11 | 47 | +1.9 | +4.21 | 10,589 | 49,587.06 | 4,129 | 38.99 | 19,312.51 | 38.95 | 19,341.24 | 39 | +28.73 | +69.58 | 5 | 0.05 |
| 2026/03/10 | 45.1 | +2 | +4.64 | 11,733 | 52,401.03 | 5,705 | 48.63 | 25,428.17 | 48.53 | 25,495.07 | 48.65 | +66.9 | +117.27 | 10 | 0.09 |
| 2026/03/09 | 43.1 | -3.3 | -7.11 | 15,656 | 66,363.89 | 5,589 | 35.7 | 23,667.78 | 35.66 | 23,774.85 | 35.82 | +107.07 | +191.57 | 10 | 0.06 |
| 2026/03/06 | 46.4 | -0.55 | -1.17 | 8,479 | 39,504.89 | 4,133 | 48.74 | 19,221.03 | 48.65 | 19,293.53 | 48.84 | +72.5 | +175.43 | 3 | 0.04 |
| 2026/03/05 | 46.95 | +2.5 | +5.62 | 16,576 | 77,308.28 | 7,820 | 47.18 | 36,381.47 | 47.06 | 36,500.29 | 47.21 | +118.82 | +151.94 | 20 | 0.12 |
| 2026/03/04 | 44.45 | -4.6 | -9.38 | 27,612 | 125,601.79 | 10,152 | 36.77 | 46,282.32 | 36.85 | 46,402.38 | 36.94 | +120.06 | +118.26 | 10 | 0.04 |
| 2026/03/03 | 49.05 | -2.65 | -5.13 | 34,103 | 173,683.21 | 15,311 | 44.9 | 78,266.93 | 45.06 | 78,391.56 | 45.13 | +124.62 | +81.4 | 45 | 0.13 |
| 2026/03/02 | 51.7 | -0.3 | -0.58 | 21,273 | 109,104.58 | 7,856 | 36.93 | 40,121.5 | 36.77 | 40,409.22 | 37.04 | +287.72 | +366.24 | 34 | 0.16 |
| 2026/02/26 | 52 | +0.7 | +1.36 | 20,586 | 105,728.2 | 8,055 | 39.13 | 41,269.67 | 39.03 | 41,404.96 | 39.16 | +135.29 | +167.96 | 8 | 0.04 |
| 2026/02/25 | 51.3 | -1 | -1.91 | 25,309 | 129,297.31 | 8,961 | 35.41 | 45,807.27 | 35.43 | 45,978.06 | 35.56 | +170.79 | +190.59 | 5 | 0.02 |
| 2026/02/24 | 52.3 | +1.8 | +3.56 | 34,016 | 176,646.28 | 13,278 | 39.03 | 68,723.29 | 38.9 | 68,889.23 | 39 | +165.94 | +124.97 | 56 | 0.16 |
| 2026/02/23 | 50.5 | +2.5 | +5.21 | 28,246 | 141,103 | 12,494 | 44.23 | 62,302.62 | 44.15 | 62,342.62 | 44.18 | +40 | +32.02 | 55 | 0.19 |
| 2026/02/11 | 48 | +0.7 | +1.48 | 13,552 | 64,374.99 | 5,668 | 41.82 | 26,841.96 | 41.7 | 26,942.24 | 41.85 | +100.28 | +176.91 | 11 | 0.08 |
| 2026/02/10 | 47.3 | -1.35 | -2.77 | 25,572 | 122,876.88 | 13,404 | 52.42 | 64,496.82 | 52.49 | 64,552.79 | 52.53 | +55.98 | +41.76 | 23 | 0.09 |
| 2026/02/09 | 48.65 | +1.8 | +3.84 | 23,894 | 116,044.54 | 11,843 | 49.56 | 57,390.11 | 49.46 | 57,509.36 | 49.56 | +119.25 | +100.69 | 33 | 0.14 |
| 2026/02/06 | 46.85 | -1.75 | -3.6 | 23,697 | 110,510.68 | 12,015 | 50.7 | 56,052.86 | 50.72 | 56,106.46 | 50.77 | +53.6 | +44.61 | 36 | 0.15 |
| 2026/02/05 | 48.6 | -2 | -3.95 | 34,552 | 170,654.52 | 15,443 | 44.7 | 76,415.07 | 44.78 | 76,291.49 | 44.71 | -123.59 | -80.03 | 51 | 0.15 |
| 2026/02/04 | 50.6 | +2.6 | +5.42 | 44,893 | 223,923.84 | 21,084 | 46.97 | 104,840.03 | 46.82 | 105,218.13 | 46.99 | +378.11 | +179.33 | 100 | 0.22 |
| 2026/02/03 | 48 | -0.3 | -0.62 | 24,761 | 120,425.09 | 12,831 | 51.82 | 62,399.21 | 51.82 | 62,485.31 | 51.89 | +86.11 | +67.11 | 32 | 0.13 |
| 2026/02/02 | 48.3 | -1.5 | -3.01 | 41,234 | 201,812.51 | 23,479 | 56.94 | 114,949.49 | 56.96 | 115,106.85 | 57.04 | +157.35 | +67.02 | 29 | 0.07 |
| 2026/01/30 | 49.8 | -3.6 | -6.74 | 50,574 | 255,989.07 | 20,281 | 40.1 | 102,854.57 | 40.18 | 102,746.06 | 40.14 | -108.52 | -53.51 | 52 | 0.1 |
| 2026/01/29 | 53.4 | -2.1 | -3.78 | 43,927 | 235,817.31 | 21,094 | 48.02 | 113,325.05 | 48.06 | 113,515.46 | 48.14 | +190.41 | +90.27 | 59 | 0.13 |
| 2026/01/28 | 55.5 | +1.7 | +3.16 | 48,071 | 263,638.65 | 23,177 | 48.21 | 126,974 | 48.16 | 127,192.7 | 48.25 | +218.7 | +94.36 | 99 | 0.21 |
| 2026/01/27 | 53.8 | -5 | -8.5 | 89,510 | 496,524.72 | 38,913 | 43.47 | 216,216.07 | 43.55 | 216,699.09 | 43.64 | +483.02 | +124.13 | 88 | 0.1 |
| 2026/01/26 | 58.8 | -0.7 | -1.18 | 62,373 | 363,536.41 | 33,713 | 54.05 | 196,572.24 | 54.07 | 197,107.14 | 54.22 | +534.9 | +158.66 | 67 | 0.11 |
| 2026/01/23 | 59.5 | +0.2 | +0.34 | 86,287 | 505,560.49 | 50,328 | 58.33 | 293,948.54 | 58.14 | 295,913.73 | 58.53 | +1,965.19 | +390.48 | 148 | 0.17 |
| 2026/01/22 | 59.3 | -1.8 | -2.95 | 164,498 | 1,014,834.31 | 95,261 | 57.91 | 589,415.25 | 58.08 | 589,833.82 | 58.12 | +418.57 | +43.94 | 308 | 0.19 |
| 2026/01/21 | 61.1 | -2.7 | -4.23 | 179,865 | 1,131,578.7 | 104,057 | 57.85 | 654,371.69 | 57.83 | 655,439.14 | 57.92 | +1,067.45 | +102.58 | 175 | 0.1 |
| 2026/01/20 | 63.8 | +5.8 | +10 | 153,671 | 935,006.2 | 87,715 | 57.08 | 527,368.95 | 56.4 | 532,503.06 | 56.95 | +5,134.11 | +585.32 | 322 | 0.21 |
| 2026/01/19 | 58 | +3.3 | +6.03 | 130,654 | 750,527.9 | 72,798 | 55.72 | 417,046.68 | 55.57 | 417,725.48 | 55.66 | +678.8 | +93.24 | 214 | 0.16 |
| 2026/01/16 | 54.7 | -1.8 | -3.19 | 154,583 | 862,212.26 | 91,351 | 59.1 | 509,462.89 | 59.09 | 510,440.03 | 59.2 | +977.14 | +106.97 | 178 | 0.12 |
| 2026/01/15 | 56.5 | +2.1 | +3.86 | 173,792 | 976,744.04 | 114,367 | 65.81 | 640,396.54 | 65.56 | 643,131.96 | 65.84 | +2,735.42 | +239.18 | 300 | 0.17 |
| 2026/01/14 | 54.4 | +2.4 | +4.62 | 204,252 | 1,102,099.92 | 142,851 | 69.94 | 769,634.99 | 69.83 | 771,395.65 | 69.99 | +1,760.66 | +123.25 | 381 | 0.19 |
| 2026/01/13 | 52 | +3.25 | +6.67 | 226,828 | 1,148,804.51 | 145,732 | 64.25 | 734,255.26 | 63.91 | 737,933.36 | 64.23 | +3,678.11 | +252.39 | 614 | 0.27 |
| 2026/01/12 | 48.75 | +3.2 | +7.03 | 153,882 | 757,706.27 | 90,781 | 58.99 | 447,277.04 | 59.03 | 446,932.64 | 58.98 | -344.41 | -37.94 | 442 | 0.29 |
| 2026/01/09 | 45.55 | +3.2 | +7.56 | 122,383 | 554,009.03 | 63,386 | 51.79 | 285,516.88 | 51.54 | 286,754.36 | 51.76 | +1,237.48 | +195.23 | 97 | 0.08 |
| 2026/01/08 | 42.35 | -0.95 | -2.19 | 31,588 | 136,676.33 | 17,294 | 54.75 | 74,964.48 | 54.85 | 74,849.42 | 54.76 | -115.06 | -66.53 | 40 | 0.13 |
| 2026/01/07 | 43.3 | +0 | +0 | 30,821 | 134,180.08 | 15,234 | 49.43 | 66,424.79 | 49.5 | 66,339.69 | 49.44 | -85.11 | -55.87 | 41 | 0.13 |
| 2026/01/06 | 43.3 | +1.15 | +2.73 | 27,399 | 117,722.43 | 9,300 | 33.94 | 39,713.21 | 33.73 | 39,892.64 | 33.89 | +179.42 | +192.92 | 15 | 0.05 |
| 2026/01/05 | 42.15 | -1.65 | -3.77 | 40,203 | 171,670.77 | 14,781 | 36.77 | 63,251.01 | 36.84 | 63,354.98 | 36.9 | +103.97 | +70.34 | 31 | 0.08 |
| 2026/01/02 | 43.8 | +1.5 | +3.55 | 61,038 | 268,777.31 | 28,727 | 47.06 | 126,272.97 | 46.98 | 126,479.33 | 47.06 | +206.36 | +71.83 | 44 | 0.07 |
| 2025/12/31 | 42.3 | -0.5 | -1.17 | 60,987 | 263,268.97 | 34,770 | 57.01 | 150,576.88 | 57.2 | 150,230.58 | 57.06 | -346.3 | -99.6 | 46 | 0.08 |
| 2025/12/30 | 42.8 | +1.9 | +4.65 | 90,595 | 388,349.51 | 49,815 | 54.99 | 213,427.58 | 54.96 | 213,751.95 | 55.04 | +324.37 | +65.11 | 90 | 0.1 |
| 2025/12/29 | 40.9 | +0.2 | +0.49 | 10,983 | 45,113.73 | 3,918 | 35.67 | 16,071.97 | 35.63 | 16,093.73 | 35.67 | +21.76 | +55.54 | -- | -- |
| 2025/12/26 | 40.7 | -0.2 | -0.49 | 10,168 | 41,482.96 | 3,939 | 38.74 | 16,061.8 | 38.72 | 16,080.05 | 38.76 | +18.25 | +46.33 | -- | -- |
| 2025/12/19 | 41.6 | +0.65 | +1.59 | 17,493 | 72,603.61 | 9,069 | 51.84 | 37,608.54 | 51.8 | 37,636.62 | 51.84 | +28.07 | +30.96 | -- | -- |
| 2025/12/18 | 40.95 | +0.05 | +0.12 | 20,886 | 85,752.77 | 11,145 | 53.36 | 45,648.03 | 53.23 | 45,799.68 | 53.41 | +151.66 | +136.07 | -- | -- |
| 2025/12/17 | 40.9 | -0.75 | -1.8 | 28,897 | 118,541.31 | 16,786 | 58.09 | 68,863.5 | 58.09 | 68,965.96 | 58.18 | +102.47 | +61.04 | -- | -- |
| 2025/12/16 | 41.65 | -1 | -2.34 | 64,655 | 274,313.95 | 39,998 | 61.86 | 169,869.96 | 61.93 | 169,768.96 | 61.89 | -101 | -25.25 | -- | -- |
| 2025/12/15 | 42.65 | +0.15 | +0.35 | 29,078 | 123,141.87 | 14,971 | 51.49 | 63,206.11 | 51.33 | 63,419.01 | 51.5 | +212.91 | +142.21 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
