2374
95.3
TWD+4.30 (4.73%)
2025.09.12收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2025/09/11) 當沖狀況。整體成交張數為65,221張，佔整體市場成交張數的67.07%。當日現股當沖之總損益為-2,198萬元、每張平均損益則為-337元。
開盤價
93
收盤價
95.3
當日範圍
92.9 - 97.8
成交張數
59,426
開盤價(昨)
96.2
收盤價(昨)
91
昨日範圍
89.3 - 99.3
成交張數(昨)
97,237
成交金額
56.74億
成交金額(昨)
90.74億
52週範圍
37.6 - 95.3
發行股數
3億
市值
276億
現股當沖－歷史逐日資訊
開盤價
93
收盤價
95.3
成交張數
59,426
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(%) | ||||||
| 2025/09/11 | 91 | -2.5 | -2.67 | 97,237 | 907,432.19 | 65,221 | 67.07 | 609,864.94 | 67.21 | 607,667.21 | 66.97 | -2,197.73 | -336.97 | 0 | 0 |
| 2025/09/10 | 93.5 | +8.5 | +10 | 67,166 | 606,522.95 | 35,887 | 53.43 | 320,248.9 | 52.8 | 323,470.98 | 53.33 | +3,222.08 | +897.84 | 87 | 0.13 |
| 2025/09/09 | 85 | -0.2 | -0.23 | 25,167 | 214,170.47 | 14,428 | 57.33 | 122,894.04 | 57.38 | 122,932.12 | 57.4 | +38.08 | +26.39 | 19 | 0.08 |
| 2025/09/08 | 85.2 | +0.1 | +0.12 | 32,413 | 274,628.67 | 20,224 | 62.4 | 171,348.35 | 62.39 | 171,538.23 | 62.46 | +189.88 | +93.89 | 37 | 0.11 |
| 2025/09/05 | 85.1 | +5.5 | +6.91 | 68,793 | 584,978.71 | 38,373 | 55.78 | 325,909.44 | 55.71 | 326,345.46 | 55.79 | +436.02 | +113.63 | 169 | 0.25 |
| 2025/09/04 | 79.6 | -0.4 | -0.5 | 38,479 | 312,009.53 | 25,481 | 66.22 | 206,625.19 | 66.22 | 206,498.55 | 66.18 | -126.64 | -49.7 | 53 | 0.14 |
| 2025/09/03 | 80 | +2.6 | +3.36 | 27,823 | 221,707.48 | 13,991 | 50.29 | 111,276.16 | 50.19 | 111,446.09 | 50.27 | +169.93 | +121.46 | 51 | 0.18 |
| 2025/09/02 | 77.4 | -0.8 | -1.02 | 17,360 | 134,822.83 | 9,306 | 53.6 | 72,254.49 | 53.59 | 72,480.23 | 53.76 | +225.74 | +242.57 | 42 | 0.24 |
| 2025/09/01 | 78.2 | -1 | -1.26 | 26,921 | 214,888.54 | 15,898 | 59.05 | 126,968.63 | 59.09 | 126,942.09 | 59.07 | -26.54 | -16.69 | 47 | 0.17 |
| 2025/08/29 | 79.2 | -1.6 | -1.98 | 22,076 | 176,354.26 | 10,429 | 47.24 | 83,369.64 | 47.27 | 83,430.39 | 47.31 | +60.75 | +58.25 | 15 | 0.07 |
| 2025/08/28 | 80.8 | -0.8 | -0.98 | 24,235 | 195,781.96 | 13,868 | 57.22 | 111,963.88 | 57.19 | 112,223.13 | 57.32 | +259.25 | +186.94 | 35 | 0.14 |
| 2025/08/27 | 81.6 | -1.6 | -1.92 | 50,035 | 415,569.44 | 24,154 | 48.27 | 200,946.51 | 48.35 | 200,442.99 | 48.23 | -503.52 | -208.46 | 60 | 0.12 |
| 2025/08/26 | 83.2 | +4.7 | +5.99 | 77,273 | 636,238.56 | 56,170 | 72.69 | 461,742.86 | 72.57 | 462,858.69 | 72.75 | +1,115.83 | +198.65 | 155 | 0.2 |
| 2025/08/25 | 78.5 | +3.4 | +4.53 | 48,577 | 385,715.67 | 27,097 | 55.78 | 214,890.44 | 55.71 | 215,153.73 | 55.78 | +263.29 | +97.17 | 89 | 0.18 |
| 2025/08/22 | 75.1 | -1.6 | -2.09 | 24,290 | 185,703.89 | 13,441 | 55.34 | 102,797.15 | 55.36 | 102,817.53 | 55.37 | +20.38 | +15.16 | 24 | 0.1 |
| 2025/08/21 | 76.7 | +2.5 | +3.37 | 57,554 | 449,521.24 | 38,121 | 66.23 | 297,307.17 | 66.14 | 297,607.04 | 66.21 | +299.87 | +78.66 | 195 | 0.34 |
| 2025/08/20 | 74.2 | -4.2 | -5.36 | 33,913 | 255,148.03 | 18,914 | 55.77 | 142,265.88 | 55.76 | 142,273.06 | 55.76 | +7.18 | +3.8 | 37 | 0.11 |
| 2025/08/19 | 78.4 | +1.3 | +1.69 | 31,583 | 243,808.27 | 18,456 | 58.44 | 142,121.52 | 58.29 | 142,610.52 | 58.49 | +489 | +264.95 | 42 | 0.13 |
| 2025/08/18 | 77.1 | +2.5 | +3.35 | 36,061 | 278,618.15 | 21,058 | 58.4 | 162,530.05 | 58.33 | 162,731.88 | 58.41 | +201.83 | +95.84 | 39 | 0.11 |
| 2025/08/15 | 74.6 | -0.1 | -0.13 | 19,083 | 142,158.76 | 9,889 | 51.82 | 73,643.87 | 51.8 | 73,730.24 | 51.86 | +86.37 | +87.34 | 18 | 0.09 |
| 2025/08/14 | 74.7 | -2.7 | -3.49 | 37,529 | 287,174.71 | 20,281 | 54.04 | 155,697.69 | 54.22 | 155,198.09 | 54.04 | -499.6 | -246.34 | 32 | 0.09 |
| 2025/08/13 | 77.4 | +1.4 | +1.84 | 85,954 | 662,775.38 | 59,705 | 69.46 | 460,184.56 | 69.43 | 460,804.1 | 69.53 | +619.54 | +103.77 | 126 | 0.15 |
| 2025/08/12 | 76 | +0.9 | +1.2 | 36,320 | 277,127.01 | 22,431 | 61.76 | 170,974.93 | 61.7 | 171,198.93 | 61.78 | +224 | +99.86 | 60 | 0.17 |
| 2025/08/11 | 75.1 | +1 | +1.35 | 96,036 | 733,274.55 | 67,131 | 69.9 | 512,017.72 | 69.83 | 513,632.31 | 70.05 | +1,614.59 | +240.51 | 220 | 0.23 |
| 2025/08/08 | 74.1 | +6.7 | +9.94 | 77,658 | 559,248.94 | 39,282 | 50.58 | 280,144.81 | 50.09 | 282,472.29 | 50.51 | +2,327.48 | +592.51 | 129 | 0.17 |
| 2025/08/07 | 67.4 | -1 | -1.46 | 50,850 | 349,512.69 | 30,282 | 59.55 | 208,136.09 | 59.55 | 208,189.99 | 59.57 | +53.9 | +17.8 | 68 | 0.13 |
| 2025/08/06 | 68.4 | +0.7 | +1.03 | 76,164 | 519,666.71 | 50,988 | 66.94 | 347,347.26 | 66.84 | 348,179.78 | 67 | +832.52 | +163.28 | 128 | 0.17 |
| 2025/08/05 | 67.7 | +6.1 | +9.9 | 38,307 | 256,248.24 | 9,957 | 25.99 | 65,686.8 | 25.63 | 66,462.42 | 25.94 | +775.62 | +778.97 | 13 | 0.03 |
| 2025/08/04 | 61.6 | +1.2 | +1.99 | 17,471 | 106,781.54 | 9,589 | 54.89 | 58,482.77 | 54.77 | 58,664.37 | 54.94 | +181.6 | +189.38 | 15 | 0.09 |
| 2025/08/01 | 60.4 | +0.4 | +0.67 | 22,160 | 135,203.42 | 12,256 | 55.31 | 74,674.27 | 55.23 | 74,722.13 | 55.27 | +47.86 | +39.05 | 9 | 0.04 |
| 2025/07/31 | 60 | +1.3 | +2.21 | 17,525 | 105,737.96 | 8,501 | 48.51 | 51,174.47 | 48.4 | 51,275.45 | 48.49 | +100.98 | +118.79 | 36 | 0.21 |
| 2025/07/30 | 58.7 | -0.1 | -0.17 | 7,091 | 41,564.06 | 3,690 | 52.04 | 21,607.74 | 51.99 | 21,678.92 | 52.16 | +71.18 | +192.9 | 2 | 0.03 |
| 2025/07/29 | 58.8 | -0.9 | -1.51 | 8,016 | 47,238.85 | 4,069 | 50.76 | 23,999.9 | 50.81 | 24,016.87 | 50.84 | +16.97 | +41.71 | 1 | 0.01 |
| 2025/07/28 | 59.7 | +1.3 | +2.23 | 12,711 | 75,563.37 | 7,410 | 58.29 | 44,000.44 | 58.23 | 44,022.86 | 58.26 | +22.42 | +30.26 | 18 | 0.14 |
| 2025/07/25 | 58.4 | -1.5 | -2.5 | 11,526 | 67,988.59 | 5,477 | 47.52 | 32,305.16 | 47.52 | 32,375.84 | 47.62 | +70.68 | +129.05 | 2 | 0.02 |
| 2025/07/24 | 59.9 | +0.2 | +0.34 | 13,685 | 81,389.63 | 7,669 | 56.04 | 45,586.17 | 56.01 | 45,667.78 | 56.11 | +81.61 | +106.42 | 9 | 0.07 |
| 2025/07/23 | 59.7 | +1.3 | +2.23 | 44,697 | 270,974.91 | 28,430 | 63.61 | 172,249.61 | 63.57 | 172,354.99 | 63.61 | +105.38 | +37.07 | 98 | 0.22 |
| 2025/07/22 | 58.4 | -1.6 | -2.67 | 29,556 | 175,264.36 | 15,374 | 52.02 | 91,180.36 | 52.02 | 91,268.25 | 52.07 | +87.89 | +57.17 | 61 | 0.21 |
| 2025/07/21 | 60 | +3.1 | +5.45 | 49,077 | 292,582.49 | 29,974 | 61.08 | 177,761.22 | 60.76 | 179,158.56 | 61.23 | +1,397.34 | +466.18 | 93 | 0.19 |
| 2025/07/18 | 56.9 | +0.6 | +1.07 | 18,272 | 103,793.12 | 9,961 | 54.52 | 56,576.64 | 54.51 | 56,578.4 | 54.51 | +1.76 | +1.77 | 30 | 0.16 |
| 2025/07/17 | 56.3 | +1.7 | +3.11 | 12,743 | 71,414.15 | 4,741 | 37.21 | 26,465.71 | 37.06 | 26,582.31 | 37.22 | +116.6 | +245.94 | 7 | 0.05 |
| 2025/07/16 | 54.6 | +0.2 | +0.37 | 8,841 | 48,631.09 | 4,191 | 47.4 | 23,041.28 | 47.38 | 23,033.88 | 47.36 | -7.4 | -17.66 | 12 | 0.14 |
| 2025/07/15 | 54.4 | +0.7 | +1.3 | 2,152 | 11,626.77 | 613 | 28.49 | 3,309.98 | 28.47 | 3,312.51 | 28.49 | +2.53 | +41.27 | 2 | 0.09 |
| 2025/07/14 | 53.7 | -0.7 | -1.29 | 2,704 | 14,606.38 | 888 | 32.84 | 4,799.49 | 32.86 | 4,797.08 | 32.84 | -2.41 | -27.14 | 1 | 0.04 |
| 2025/07/11 | 54.4 | +1.6 | +3.03 | 10,560 | 57,785.34 | 5,285 | 50.05 | 28,878.34 | 49.98 | 28,943.41 | 50.09 | +65.07 | +123.12 | 24 | 0.23 |
| 2025/07/10 | 52.8 | -0.4 | -0.75 | 2,382 | 12,685.42 | 792 | 33.25 | 4,223.78 | 33.3 | 4,211.07 | 33.2 | -12.71 | -160.48 | 0 | 0 |
| 2025/07/09 | 53.2 | +0.5 | +0.95 | 2,391 | 12,694.33 | 686 | 28.69 | 3,635.49 | 28.64 | 3,642.77 | 28.7 | +7.28 | +106.12 | 2 | 0.08 |
| 2025/07/08 | 52.7 | +0.8 | +1.54 | 6,748 | 35,709.25 | 3,738 | 55.39 | 19,776.61 | 55.38 | 19,778.93 | 55.39 | +2.32 | +6.21 | 33 | 0.49 |
| 2025/07/07 | 51.9 | -0.5 | -0.95 | 1,762 | 9,152.94 | 560 | 31.79 | 2,905.6 | 31.74 | 2,913 | 31.83 | +7.4 | +132.14 | 10 | 0.57 |
| 2025/07/04 | 52.4 | -1.6 | -2.96 | 4,294 | 22,687.89 | 1,124 | 26.18 | 5,952.8 | 26.24 | 5,955.91 | 26.25 | +3.11 | +27.67 | 11 | 0.26 |
| 2025/07/03 | 54 | -0.6 | -1.1 | 5,626 | 30,641.54 | 2,407 | 42.78 | 13,139.57 | 42.88 | 13,084.2 | 42.7 | -55.37 | -230.04 | 6 | 0.11 |
| 2025/07/02 | 54.6 | +1.3 | +2.44 | 3,768 | 20,423.62 | 896 | 23.78 | 4,832.32 | 23.66 | 4,861.14 | 23.8 | +28.82 | +321.65 | 0 | 0 |
| 2025/07/01 | 53.3 | -0.4 | -0.74 | 3,076 | 16,599.2 | 1,065 | 34.62 | 5,745.1 | 34.61 | 5,743.59 | 34.6 | -1.51 | -14.18 | 0 | 0 |
| 2025/06/30 | 53.7 | +0.4 | +0.75 | 2,423 | 12,945.93 | 713 | 29.43 | 3,802.55 | 29.37 | 3,810.54 | 29.43 | +7.99 | +112.06 | 1 | 0.04 |
| 2025/06/27 | 53.3 | -0.6 | -1.11 | 2,849 | 15,276.92 | 1,013 | 35.55 | 5,442.92 | 35.63 | 5,438.96 | 35.6 | -3.96 | -39.09 | 1 | 0.04 |
| 2025/06/26 | 53.9 | +0.3 | +0.56 | 6,748 | 36,790.26 | 3,516 | 52.1 | 19,168.7 | 52.1 | 19,147.91 | 52.05 | -20.79 | -59.13 | 1 | 0.01 |
| 2025/06/25 | 53.6 | -0.4 | -0.74 | 3,516 | 18,935.36 | 622 | 17.69 | 1,312.11 | 6.93 | 1,318.68 | 6.96 | +6.57 | +105.63 | 3 | 0.09 |
| 2025/06/24 | 54 | +1.5 | +2.86 | 6,591 | 35,514.31 | 3,364 | 51.04 | 18,115.32 | 51.01 | 18,123.54 | 51.03 | +8.22 | +24.44 | 5 | 0.08 |
| 2025/06/23 | 52.5 | +0.6 | +1.16 | 3,360 | 17,271.31 | 1,243 | 37 | 6,358.85 | 36.82 | 6,400.83 | 37.06 | +41.98 | +337.73 | 11 | 0.33 |
| 2025/06/20 | 51.9 | -0.6 | -1.14 | 4,685 | 24,521.48 | 2,584 | 55.15 | 13,532.4 | 55.19 | 13,541.58 | 55.22 | +9.18 | +35.53 | 8 | 0.17 |
| 2025/06/19 | 52.5 | -0.9 | -1.69 | 3,316 | 17,526.85 | 942 | 28.41 | 4,984.98 | 28.44 | 4,984.67 | 28.44 | -0.31 | -3.29 | 0 | 0 |
| 2025/06/18 | 53.4 | -0.4 | -0.74 | 3,855 | 20,678.2 | 1,455 | 37.74 | 7,806.39 | 37.75 | 7,807.29 | 37.76 | +0.9 | +6.19 | 2 | 0.05 |
| 2025/06/17 | 53.8 | -0.6 | -1.1 | 6,654 | 36,233.21 | 3,261 | 49.01 | 17,761.84 | 49.02 | 17,766.78 | 49.03 | +4.94 | +15.15 | 3 | 0.05 |
| 2025/06/16 | 54.4 | +0 | +0 | 5,428 | 29,348.12 | 2,692 | 49.59 | 14,536.79 | 49.53 | 14,586.93 | 49.7 | +50.14 | +186.26 | 3 | 0.06 |
| 2025/06/13 | 54.4 | -2.1 | -3.72 | 11,524 | 63,520.69 | 4,213 | 36.56 | 23,231.49 | 36.57 | 23,268.08 | 36.63 | +36.59 | +86.85 | 4 | 0.03 |
| 2025/06/12 | 56.5 | +1.6 | +2.91 | 42,526 | 240,459.81 | 26,527 | 62.38 | 149,834.42 | 62.31 | 150,256.49 | 62.49 | +422.07 | +159.11 | 73 | 0.17 |
| 2025/06/11 | 54.9 | -0.2 | -0.36 | 44,920 | 247,826.22 | 29,557 | 65.8 | 162,958.92 | 65.76 | 162,959.67 | 65.76 | +0.75 | +0.25 | 75 | 0.17 |
| 2025/06/10 | 55.1 | +5 | +9.98 | 31,840 | 172,102.08 | 15,591 | 48.97 | 83,758.88 | 48.67 | 84,300.65 | 48.98 | +541.77 | +347.49 | 24 | 0.08 |
| 2025/06/09 | 50.1 | -0.1 | -0.2 | 1,762 | 8,806.18 | 610 | 34.61 | 3,048.25 | 34.61 | 3,053.11 | 34.67 | +4.86 | +79.67 | 0 | 0 |
| 2025/06/06 | 50.2 | -1 | -1.95 | 2,232 | 11,258.78 | 472 | 21.15 | 2,386.07 | 21.19 | 2,382.32 | 21.16 | -3.75 | -79.45 | 0 | 0 |
| 2025/06/05 | 51.2 | -0.3 | -0.58 | 4,586 | 23,677.73 | 2,420 | 52.77 | 12,502.2 | 52.8 | 12,497.69 | 52.78 | -4.51 | -18.64 | 1 | 0.02 |
| 2025/06/04 | 51.5 | +2.35 | +4.78 | 6,543 | 33,388.17 | 2,803 | 42.84 | 14,253.36 | 42.69 | 14,300.61 | 42.83 | +47.25 | +168.57 | 4 | 0.06 |
| 2025/06/03 | 49.15 | +0.4 | +0.82 | 1,898 | 9,316.57 | 602 | 31.71 | 2,951.03 | 31.68 | 2,958.61 | 31.76 | +7.58 | +125.91 | 2 | 0.11 |
| 2025/06/02 | 48.75 | -2.25 | -4.41 | 4,038 | 19,846.81 | 1,149 | 28.45 | 5,650.91 | 28.47 | 5,659.78 | 28.52 | +8.88 | +77.24 | 3 | 0.07 |
| 2025/05/29 | 51 | +0.7 | +1.39 | 2,158 | 10,942.52 | 777 | 36.01 | 3,939.66 | 36 | 3,942.32 | 36.03 | +2.66 | +34.23 | 2 | 0.09 |
| 2025/05/28 | 50.3 | -0.8 | -1.57 | 3,659 | 18,622.11 | 1,456 | 39.79 | 7,416.81 | 39.83 | 7,422.53 | 39.86 | +5.72 | +39.29 | 1 | 0.03 |
| 2025/05/27 | 51.1 | -0.1 | -0.2 | 6,881 | 35,687.53 | 3,472 | 50.45 | 18,016.65 | 50.48 | 18,021.14 | 50.5 | +4.49 | +12.93 | 7 | 0.1 |
| 2025/05/26 | 51.2 | +0.1 | +0.2 | 3,113 | 16,040.88 | 1,447 | 46.49 | 7,456.53 | 46.48 | 7,454.82 | 46.47 | -1.71 | -11.82 | 10 | 0.32 |
| 2025/05/23 | 51.1 | -0.6 | -1.16 | 3,638 | 18,725.05 | 1,734 | 47.67 | 8,938.99 | 47.74 | 8,949.04 | 47.79 | +10.05 | +57.96 | 1 | 0.03 |
| 2025/05/22 | 51.7 | +0.2 | +0.39 | 3,894 | 19,953.9 | 1,687 | 43.32 | 8,623.62 | 43.22 | 8,669.59 | 43.45 | +45.97 | +272.5 | 2 | 0.05 |
| 2025/05/21 | 51.5 | +0 | +0 | 2,731 | 14,082.44 | 929 | 34.02 | 4,792.79 | 34.03 | 4,794.07 | 34.04 | +1.28 | +13.78 | 9 | 0.33 |
| 2025/05/20 | 51.5 | -0.9 | -1.72 | 6,596 | 34,398.79 | 2,672 | 40.51 | 13,957.49 | 40.58 | 13,946.08 | 40.54 | -11.41 | -42.7 | 2 | 0.03 |
| 2025/05/19 | 52.4 | -1.3 | -2.42 | 12,548 | 67,023.55 | 7,041 | 56.11 | 37,621.28 | 56.13 | 37,643.43 | 56.16 | +22.15 | +31.46 | 42 | 0.33 |
| 2025/05/16 | 53.7 | -0.2 | -0.37 | 9,115 | 48,937.31 | 5,052 | 55.42 | 27,087.97 | 55.35 | 27,153.43 | 55.49 | +65.46 | +129.57 | 6 | 0.07 |
| 2025/05/15 | 53.9 | +1 | +1.89 | 17,386 | 93,773.82 | 9,183 | 52.82 | 49,474.14 | 52.76 | 49,551.02 | 52.84 | +76.88 | +83.72 | 46 | 0.26 |
| 2025/05/14 | 52.9 | -0.4 | -0.75 | 11,031 | 58,553.7 | 5,957 | 54 | 31,624.53 | 54.01 | 31,635.69 | 54.03 | +11.16 | +18.73 | 11 | 0.1 |
| 2025/05/13 | 53.3 | +0.7 | +1.33 | 35,991 | 190,821.27 | 25,039 | 69.57 | 132,697.39 | 69.54 | 132,701.87 | 69.54 | +4.48 | +1.79 | 65 | 0.18 |
| 2025/05/12 | 52.6 | +4.55 | +9.47 | 34,644 | 173,118.13 | 24,308 | 70.16 | 121,293.74 | 70.06 | 121,471.57 | 70.17 | +177.83 | +73.16 | 91 | 0.26 |
| 2025/05/09 | 48.05 | +4 | +9.08 | 16,885 | 78,858.68 | 9,696 | 57.42 | 45,088.88 | 57.18 | 45,315.76 | 57.46 | +226.88 | +234 | 20 | 0.12 |
| 2025/05/08 | 44.05 | +0.5 | +1.15 | 1,876 | 8,277.28 | 540 | 28.79 | 2,381.47 | 28.77 | 2,384.18 | 28.8 | +2.7 | +50 | 6 | 0.32 |
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。
