2374
43.8
TWD-0.10 (-0.23%)
2025.04.18收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2025/04/18) 當沖狀況。整體成交張數為1,610張，佔整體市場成交張數的49.02%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+12元。
開盤價
43.9
收盤價
43.8
當日範圍
43.35 - 44.45
成交張數
3,285
開盤價(昨)
44.4
收盤價(昨)
43.9
昨日範圍
43.2 - 44.75
成交張數(昨)
5,460
成交金額
1.44億
成交金額(昨)
2.40億
52週範圍
37.6 - 70.1
發行股數
3億
市值
127億
現股當沖－歷史逐日資訊
開盤價
43.9
收盤價
43.8
成交張數
3,285
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(%) | ||||||
| 2025/04/18 | 43.8 | -0.1 | -0.23 | 3,285 | 14,398.91 | 1,610 | 49.02 | 7,062.62 | 49.05 | 7,064.6 | 49.06 | +1.99 | +12.33 | 0 | 0 |
| 2025/04/17 | 43.9 | -1.1 | -2.44 | 5,460 | 24,001.49 | 2,852 | 52.23 | 12,535.44 | 52.23 | 12,547.22 | 52.28 | +11.78 | +41.29 | 6 | 0.11 |
| 2025/04/16 | 45 | +0.9 | +2.04 | 17,743 | 80,609.42 | 11,484 | 64.73 | 52,138.96 | 64.68 | 52,296.76 | 64.88 | +157.81 | +137.41 | 22 | 0.12 |
| 2025/04/15 | 44.1 | +2.65 | +6.39 | 7,274 | 31,660.92 | 3,080 | 42.34 | 13,302.5 | 42.02 | 13,455.58 | 42.5 | +153.07 | +496.98 | 3 | 0.04 |
| 2025/04/14 | 41.45 | +0.45 | +1.1 | 5,351 | 22,589.88 | 2,351 | 43.94 | 9,921.75 | 43.92 | 9,980.48 | 44.18 | +58.73 | +249.83 | 4 | 0.07 |
| 2025/04/11 | 41 | -0.35 | -0.85 | 6,339 | 25,067.59 | 3,017 | 47.59 | 11,816.5 | 47.14 | 11,949.43 | 47.67 | +132.93 | +440.6 | 2 | 0.03 |
| 2025/04/10 | 41.35 | +3.75 | +9.97 | 4,074 | 16,827.2 | 511 | 12.54 | 2,108.45 | 12.53 | 2,105.76 | 12.51 | -2.69 | -52.74 | 0 | 0 |
| 2025/04/09 | 37.6 | -4.15 | -9.94 | 8,011 | 30,348.46 | 1,686 | 21.05 | 6,405.52 | 21.11 | 6,438.56 | 21.22 | +33.04 | +195.97 | 0 | 0 |
| 2025/04/08 | 41.75 | -4.6 | -9.92 | 1,592 | 6,647.94 | 2 | 0.13 | 8.35 | 0.13 | 8.35 | 0.13 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 46.35 | -5.15 | -10 | 1,226 | 5,680.28 | 1,000 | 81.6 | 4,635 | 81.6 | 4,635 | 81.6 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 51.5 | +0.2 | +0.39 | 2,645 | 13,513.4 | 1,438 | 54.37 | 7,343.09 | 54.34 | 7,348.95 | 54.38 | +5.86 | +40.75 | 0 | 0 |
| 2025/04/01 | 51.3 | +1.2 | +2.4 | 3,074 | 15,673.5 | 1,341 | 43.62 | 6,830.23 | 43.58 | 6,836.35 | 43.62 | +6.12 | +45.64 | 3 | 0.1 |
| 2025/03/31 | 50.1 | -3.5 | -6.53 | 6,854 | 34,741.92 | 2,297 | 33.51 | 11,646.75 | 33.52 | 11,681.57 | 33.62 | +34.81 | +151.57 | 3 | 0.04 |
| 2025/03/28 | 53.6 | -2.5 | -4.46 | 6,517 | 35,205.5 | 2,110 | 32.38 | 11,408.38 | 32.41 | 11,439.83 | 32.49 | +31.45 | +149.05 | 10 | 0.15 |
| 2025/03/27 | 56.1 | -1 | -1.75 | 2,998 | 16,859.16 | 1,281 | 42.73 | 7,201.02 | 42.71 | 7,212.02 | 42.78 | +11 | +85.87 | 0 | 0 |
| 2025/03/26 | 57.1 | +0.2 | +0.35 | 7,170 | 41,379.1 | 4,144 | 57.79 | 23,919.8 | 57.81 | 23,903.84 | 57.77 | -15.96 | -38.51 | 8 | 0.11 |
| 2025/03/25 | 56.9 | +0.5 | +0.89 | 6,130 | 35,106.62 | 3,654 | 59.61 | 20,931.12 | 59.62 | 20,911.78 | 59.57 | -19.34 | -52.93 | 15 | 0.24 |
| 2025/03/24 | 56.4 | -0.2 | -0.35 | 2,742 | 15,564.38 | 1,015 | 37.02 | 5,761.12 | 37.01 | 5,761.28 | 37.02 | +0.16 | +1.58 | 0 | 0 |
| 2025/03/21 | 56.6 | -0.7 | -1.22 | 3,001 | 17,069.49 | 1,183 | 39.42 | 6,735.99 | 39.46 | 6,742.39 | 39.5 | +6.4 | +54.1 | 3 | 0.1 |
| 2025/03/20 | 57.3 | +1.4 | +2.5 | 4,598 | 26,269.85 | 1,782 | 38.76 | 10,175.01 | 38.73 | 10,187.25 | 38.78 | +12.24 | +68.69 | 5 | 0.11 |
| 2025/03/19 | 55.9 | -1.1 | -1.93 | 4,957 | 27,888.7 | 1,459 | 29.43 | 8,229.78 | 29.51 | 8,208.77 | 29.43 | -21.01 | -144 | 1 | 0.02 |
| 2025/03/18 | 57 | +0 | +0 | 3,661 | 20,919.24 | 1,345 | 36.73 | 7,690.33 | 36.76 | 7,697.57 | 36.8 | +7.24 | +53.83 | 2 | 0.05 |
| 2025/03/17 | 57 | -0.2 | -0.35 | 5,354 | 30,794.04 | 2,278 | 42.55 | 13,104.52 | 42.56 | 13,111.73 | 42.58 | +7.21 | +31.65 | 3 | 0.06 |
| 2025/03/14 | 57.2 | -0.6 | -1.04 | 10,677 | 61,045.05 | 4,731 | 44.31 | 27,018.1 | 44.26 | 27,150.08 | 44.48 | +131.98 | +278.97 | 9 | 0.08 |
| 2025/03/13 | 57.8 | -1.8 | -3.02 | 11,746 | 69,574.14 | 5,557 | 47.31 | 33,100.63 | 47.58 | 33,093.47 | 47.57 | -7.16 | -12.88 | 17 | 0.14 |
| 2025/03/12 | 59.6 | +0.1 | +0.17 | 7,633 | 45,639.59 | 4,311 | 56.48 | 25,776.12 | 56.48 | 25,811.72 | 56.56 | +35.6 | +82.58 | 8 | 0.1 |
| 2025/03/11 | 59.5 | -1.7 | -2.78 | 8,399 | 49,524.19 | 3,479 | 41.42 | 20,478.99 | 41.35 | 20,572.02 | 41.54 | +93.03 | +267.4 | 18 | 0.21 |
| 2025/03/10 | 61.2 | -1.1 | -1.77 | 14,411 | 89,037.46 | 8,735 | 60.61 | 54,066.72 | 60.72 | 54,009.9 | 60.66 | -56.82 | -65.05 | 11 | 0.08 |
| 2025/03/07 | 62.3 | -1.4 | -2.2 | 8,962 | 56,157.61 | 4,694 | 52.38 | 29,436.59 | 52.42 | 29,454.08 | 52.45 | +17.49 | +37.26 | 3 | 0.03 |
| 2025/03/06 | 63.7 | -0.6 | -0.93 | 29,518 | 188,104.75 | 19,913 | 67.46 | 126,969.7 | 67.5 | 126,819.01 | 67.42 | -150.69 | -75.67 | 17 | 0.06 |
| 2025/03/05 | 64.3 | +3.6 | +5.93 | 54,750 | 351,738.32 | 35,532 | 64.9 | 227,934.05 | 64.8 | 228,345.24 | 64.92 | +411.19 | +115.72 | 95 | 0.17 |
| 2025/03/04 | 60.7 | +1.5 | +2.53 | 9,807 | 58,548.83 | 5,229 | 53.32 | 31,060 | 53.05 | 31,322.08 | 53.5 | +262.08 | +501.2 | 17 | 0.17 |
| 2025/03/03 | 59.2 | -2.5 | -4.05 | 11,057 | 66,241.17 | 4,643 | 41.99 | 27,868.24 | 42.07 | 27,845.87 | 42.04 | -22.37 | -48.18 | 15 | 0.14 |
| 2025/02/27 | 61.7 | -1.5 | -2.37 | 35,559 | 226,631.52 | 22,413 | 63.03 | 143,090.35 | 63.14 | 142,792.72 | 63.01 | -297.63 | -132.79 | 318 | 0.89 |
| 2025/02/26 | 63.2 | +1.2 | +1.94 | 17,749 | 112,818.71 | 8,567 | 48.27 | 54,327.27 | 48.15 | 54,422.99 | 48.24 | +95.72 | +111.73 | 30 | 0.17 |
| 2025/02/25 | 62 | -0.5 | -0.8 | 14,688 | 92,108.09 | 8,248 | 56.15 | 51,723.41 | 56.16 | 51,710.3 | 56.14 | -13.11 | -15.89 | 28 | 0.19 |
| 2025/02/24 | 62.5 | +0.6 | +0.97 | 6,127 | 37,860.43 | 2,663 | 43.46 | 16,419.41 | 43.37 | 16,445.32 | 43.44 | +25.91 | +97.3 | 11 | 0.18 |
| 2025/02/21 | 61.9 | +0.3 | +0.49 | 6,130 | 37,871.15 | 3,170 | 51.72 | 19,566.96 | 51.67 | 19,599.68 | 51.75 | +32.72 | +103.22 | 13 | 0.21 |
| 2025/02/20 | 61.6 | -1.3 | -2.07 | 7,945 | 49,400.67 | 3,298 | 41.51 | 20,548.37 | 41.6 | 20,515.66 | 41.53 | -32.71 | -99.18 | 12 | 0.15 |
| 2025/02/19 | 62.9 | +0.5 | +0.8 | 22,294 | 141,908.46 | 12,833 | 57.56 | 81,654.52 | 57.54 | 81,667.85 | 57.55 | +13.33 | +10.39 | 32 | 0.14 |
| 2025/02/18 | 62.4 | +0.3 | +0.48 | 8,019 | 49,990.78 | 4,292 | 53.53 | 26,730.7 | 53.47 | 26,766.31 | 53.54 | +35.61 | +82.97 | 5 | 0.06 |
| 2025/02/17 | 62.1 | +0.9 | +1.47 | 18,412 | 115,052.73 | 12,003 | 65.19 | 74,997.52 | 65.19 | 75,006.49 | 65.19 | +8.97 | +7.47 | 60 | 0.33 |
| 2025/02/14 | 61.2 | -2.3 | -3.62 | 17,627 | 110,113.27 | 8,777 | 49.79 | 54,980.27 | 49.93 | 54,904.34 | 49.86 | -75.93 | -86.51 | 32 | 0.18 |
| 2025/02/13 | 63.5 | -0.7 | -1.09 | 14,475 | 92,087.9 | 7,008 | 48.42 | 44,644.83 | 48.48 | 44,626.77 | 48.46 | -18.06 | -25.77 | 13 | 0.09 |
| 2025/02/12 | 64.2 | +0.6 | +0.94 | 52,341 | 340,522.81 | 34,910 | 66.7 | 227,104.37 | 66.69 | 226,985.62 | 66.66 | -118.75 | -34.02 | 89 | 0.17 |
| 2025/02/11 | 63.6 | +0.7 | +1.11 | 37,081 | 238,328.6 | 23,247 | 62.69 | 149,249.6 | 62.62 | 149,479.36 | 62.72 | +229.76 | +98.83 | 56 | 0.15 |
| 2025/02/10 | 62.9 | -0.5 | -0.79 | 23,953 | 151,136.6 | 13,785 | 57.55 | 86,965.41 | 57.54 | 87,029.9 | 57.58 | +64.49 | +46.78 | 30 | 0.13 |
| 2025/02/07 | 63.4 | +3.7 | +6.2 | 32,790 | 205,301.75 | 16,937 | 51.65 | 105,299.48 | 51.29 | 106,055.39 | 51.66 | +755.91 | +446.31 | 26 | 0.08 |
| 2025/02/06 | 59.7 | +0.2 | +0.34 | 20,878 | 124,527.55 | 13,283 | 63.62 | 79,177.21 | 63.58 | 79,222.99 | 63.62 | +45.78 | +34.47 | 27 | 0.13 |
| 2025/02/05 | 59.5 | +4.2 | +7.59 | 21,015 | 123,357.13 | 11,998 | 57.09 | 70,176.07 | 56.89 | 70,525.63 | 57.17 | +349.56 | +291.35 | 30 | 0.14 |
| 2025/02/04 | 55.3 | -1.1 | -1.95 | 6,006 | 33,349.97 | 2,789 | 46.44 | 15,486.03 | 46.43 | 15,521.63 | 46.54 | +35.6 | +127.64 | 9 | 0.15 |
| 2025/02/03 | 56.4 | -2 | -3.42 | 5,303 | 29,961.53 | 2,147 | 40.49 | 12,137.65 | 40.51 | 12,161.4 | 40.59 | +23.75 | +110.62 | 2 | 0.04 |
| 2025/01/22 | 58.4 | +0.6 | +1.04 | 8,915 | 52,010.1 | 4,339 | 48.67 | 25,306.75 | 48.66 | 25,315.65 | 48.67 | +8.9 | +20.51 | 4 | 0.04 |
| 2025/01/21 | 57.8 | -0.4 | -0.69 | 6,454 | 37,281.18 | 3,658 | 56.68 | 21,140 | 56.7 | 21,148.79 | 56.73 | +8.79 | +24.03 | 4 | 0.06 |
| 2025/01/20 | 58.2 | +1.2 | +2.11 | 10,961 | 63,178 | 6,342 | 57.86 | 36,469.73 | 57.73 | 36,545.76 | 57.85 | +76.03 | +119.88 | 19 | 0.17 |
| 2025/01/17 | 57 | -1.1 | -1.89 | 30,189 | 176,606.39 | 22,108 | 73.23 | 129,266.42 | 73.19 | 129,375.37 | 73.26 | +108.95 | +49.28 | 67 | 0.22 |
| 2025/01/16 | 58.1 | +0.9 | +1.57 | 10,556 | 61,533.03 | 6,563 | 62.17 | 38,254.84 | 62.17 | 38,260.48 | 62.18 | +5.64 | +8.59 | 8 | 0.08 |
| 2025/01/15 | 57.2 | -1.5 | -2.56 | 13,350 | 77,460.51 | 9,774 | 73.22 | 56,718.85 | 73.22 | 56,737.4 | 73.25 | +18.55 | +18.98 | 19 | 0.14 |
| 2025/01/14 | 58.7 | +0.5 | +0.86 | 12,175 | 70,575.09 | 8,451 | 69.41 | 48,996.28 | 69.42 | 49,033.96 | 69.48 | +37.68 | +44.59 | 6 | 0.05 |
| 2025/01/13 | 58.2 | -0.3 | -0.51 | 17,948 | 103,419.5 | 11,381 | 63.41 | 65,536.99 | 63.37 | 65,739.86 | 63.57 | +202.87 | +178.25 | 55 | 0.31 |
| 2025/01/10 | 58.5 | -0.1 | -0.17 | 18,857 | 110,976.07 | 13,230 | 70.16 | 77,826.69 | 70.13 | 77,919.92 | 70.21 | +93.23 | +70.47 | 59 | 0.31 |
| 2025/01/09 | 58.6 | -5.6 | -8.72 | 40,472 | 245,551.42 | 22,514 | 55.63 | 136,357.08 | 55.53 | 137,263.89 | 55.9 | +906.81 | +402.78 | 65 | 0.16 |
| 2025/01/08 | 64.2 | +1.6 | +2.56 | 24,112 | 153,175.08 | 15,365 | 63.72 | 97,404.49 | 63.59 | 97,572.86 | 63.7 | +168.37 | +109.58 | 61 | 0.25 |
| 2025/01/07 | 62.6 | -0.1 | -0.16 | 43,336 | 275,503.21 | 29,997 | 69.22 | 190,264.77 | 69.06 | 190,886.84 | 69.29 | +622.07 | +207.38 | 117 | 0.27 |
| 2025/01/06 | 62.7 | +1.3 | +2.12 | 32,302 | 200,681.55 | 21,795 | 67.47 | 135,337.25 | 67.44 | 135,447.2 | 67.49 | +109.95 | +50.45 | 32 | 0.1 |
| 2025/01/03 | 61.4 | -2.2 | -3.46 | 36,106 | 223,178.88 | 21,330 | 59.08 | 131,936.44 | 59.12 | 131,983.15 | 59.14 | +46.71 | +21.9 | 40 | 0.11 |
| 2025/01/02 | 63.6 | -2.1 | -3.2 | 29,174 | 187,978.12 | 18,049 | 61.87 | 116,352.9 | 61.9 | 116,515.93 | 61.98 | +163.03 | +90.33 | 64 | 0.22 |
| 2024/12/31 | 65.7 | +0.4 | +0.61 | 42,860 | 279,354.49 | 33,719 | 78.67 | 219,781.2 | 78.67 | 219,879.39 | 78.71 | +98.19 | +29.12 | 40 | 0.09 |
| 2024/12/30 | 65.3 | -0.9 | -1.36 | 47,332 | 311,946.13 | 36,437 | 76.98 | 240,082.47 | 76.96 | 240,260.56 | 77.02 | +178.09 | +48.88 | 78 | 0.16 |
| 2024/12/27 | 66.2 | +1 | +1.53 | 167,279 | 1,118,295.12 | 137,253 | 82.05 | 916,974.42 | 82 | 917,885.77 | 82.08 | +911.35 | +66.4 | 618 | 0.37 |
| 2024/12/26 | 65.2 | -4.9 | -6.99 | 180,903 | 1,241,869.94 | 122,896 | 67.93 | 844,408.79 | 67.99 | 842,398.88 | 67.83 | -2,009.91 | -163.55 | 190 | 0.11 |
| 2024/12/25 | 70.1 | +6.3 | +9.87 | 131,166 | 906,627.98 | 80,896 | 61.67 | 556,548.95 | 61.39 | 559,016.99 | 61.66 | +2,468.04 | +305.09 | 172 | 0.13 |
| 2024/12/24 | 63.8 | -0.4 | -0.62 | 61,538 | 399,059.66 | 43,604 | 70.86 | 282,713.97 | 70.85 | 282,805.43 | 70.87 | +91.46 | +20.98 | 99 | 0.16 |
| 2024/12/23 | 64.2 | -0.7 | -1.08 | 78,881 | 510,367.89 | 55,942 | 70.92 | 361,882.62 | 70.91 | 362,086.71 | 70.95 | +204.09 | +36.48 | 164 | 0.21 |
| 2024/12/20 | 64.9 | +3.3 | +5.36 | 155,796 | 1,008,742.82 | 116,635 | 74.86 | 754,476.37 | 74.79 | 756,887.8 | 75.03 | +2,411.43 | +206.75 | 142 | 0.09 |
| 2024/12/19 | 61.6 | +5.6 | +10 | 113,352 | 676,943.91 | 70,622 | 62.3 | 418,657.23 | 61.85 | 421,143.52 | 62.21 | +2,486.29 | +352.06 | 182 | 0.16 |
| 2024/12/18 | 56 | -0.6 | -1.06 | 54,399 | 309,201.24 | 38,114 | 70.06 | 216,542.64 | 70.03 | 216,681.98 | 70.08 | +139.34 | +36.56 | 122 | 0.22 |
| 2024/12/17 | 56.6 | +1.6 | +2.91 | 104,851 | 584,822.37 | 79,161 | 75.5 | 441,226.36 | 75.45 | 442,471.07 | 75.66 | +1,244.71 | +157.24 | 189 | 0.18 |
| 2024/12/16 | 55 | +4.8 | +9.56 | 45,939 | 245,646.1 | 23,265 | 50.64 | 123,505.24 | 50.28 | 124,335.05 | 50.62 | +829.81 | +356.68 | 93 | 0.2 |
| 2024/12/13 | 50.2 | -1.3 | -2.52 | 18,131 | 92,328.73 | 9,573 | 52.8 | 48,811.32 | 52.87 | 48,807.78 | 52.86 | -3.54 | -3.7 | 36 | 0.2 |
| 2024/12/12 | 51.5 | +2.85 | +5.86 | 28,697 | 147,772.07 | 15,024 | 52.35 | 77,041.57 | 52.14 | 77,512.54 | 52.45 | +470.97 | +313.48 | 34 | 0.12 |
| 2024/12/11 | 48.65 | +0.6 | +1.25 | 4,022 | 19,572.64 | 1,527 | 37.97 | 7,426.39 | 37.94 | 7,433.86 | 37.98 | +7.47 | +48.92 | 4 | 0.1 |
| 2024/12/10 | 48.05 | -0.75 | -1.54 | 5,639 | 27,506.38 | 3,151 | 55.88 | 15,398.08 | 55.98 | 15,355.39 | 55.82 | -42.69 | -135.46 | 7 | 0.12 |
| 2024/12/09 | 48.8 | +0.65 | +1.35 | 8,092 | 39,414.86 | 3,450 | 42.64 | 16,802.06 | 42.63 | 16,806.48 | 42.64 | +4.42 | +12.83 | 0 | 0 |
| 2024/12/06 | 48.15 | +1.05 | +2.23 | 4,921 | 23,719.63 | 1,550 | 31.5 | 7,455.6 | 31.43 | 7,479.06 | 31.53 | +23.46 | +151.39 | 1 | 0.02 |
| 2024/12/05 | 47.1 | -0.4 | -0.84 | 1,336 | 6,330.4 | 426 | 31.9 | 2,020.94 | 31.92 | 2,021.04 | 31.93 | +0.1 | +2.35 | 1 | 0.07 |
| 2024/12/04 | 47.5 | +0.3 | +0.64 | 1,725 | 8,211.24 | 588 | 34.08 | 2,797.25 | 34.07 | 2,796.68 | 34.06 | -0.57 | -9.69 | 0 | 0 |
| 2024/12/03 | 47.2 | +1 | +2.16 | 3,221 | 15,297.2 | 1,141 | 35.43 | 5,415.69 | 35.4 | 5,422.43 | 35.45 | +6.74 | +59.03 | 1 | 0.03 |
| 2024/12/02 | 46.2 | -0.1 | -0.22 | 1,277 | 5,912.19 | 342 | 26.78 | 1,584.76 | 26.8 | 1,586.7 | 26.84 | +1.95 | +57.02 | 0 | 0 |
| 2024/11/29 | 46.3 | +1.05 | +2.32 | 1,861 | 8,564.78 | 426 | 22.89 | 2,020.94 | 23.6 | 2,021.04 | 23.6 | +0.1 | +2.35 | 1 | 0.05 |
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。
