2374
48.65
TWD-1.95 (-3.85%)
2024.10.18收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2024/10/17) 當沖狀況。整體成交張數為9,516張，佔整體市場成交張數的39.61%。當日現股當沖之總損益為+483萬元、每張平均損益則為+507元。
開盤價
50.4
收盤價
48.65
當日範圍
48.35 - 52.2
成交張數
30,735
開盤價(昨)
46.05
收盤價(昨)
50.6
昨日範圍
46.05 - 50.6
成交張數(昨)
24,022
成交金額
15.40億
成交金額(昨)
12.00億
52週範圍
22.2 - 61.7
發行股數
3億
市值
140億
現股當沖－歷史逐日資訊
開盤價
50.4
收盤價
48.65
成交張數
30,735
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(%) | ||||||
| 10/17 | 50.6 | +4.6 | +10 | 24,022 | 119,986.61 | 9,516 | 39.61 | 47,140.92 | 39.29 | 47,623.85 | 39.69 | +482.93 | +507.49 | 14 | 0.06 |
| 10/16 | 46 | -0.2 | -0.43 | 2,805 | 12,971.08 | 1,145 | 40.82 | 5,300.87 | 40.87 | 5,303.16 | 40.88 | +2.29 | +20 | 2 | 0.07 |
| 10/15 | 46.2 | -0.7 | -1.49 | 2,155 | 10,075.82 | 710 | 32.94 | 3,327.58 | 33.03 | 3,323.93 | 32.99 | -3.65 | -51.34 | 1 | 0.05 |
| 10/14 | 46.9 | +0.35 | +0.75 | 1,792 | 8,301.81 | 575 | 32.1 | 2,659.09 | 32.03 | 2,672.15 | 32.19 | +13.05 | +227.04 | 0 | 0 |
| 10/11 | 46.55 | -0.55 | -1.17 | 2,325 | 10,872.22 | 667 | 28.68 | 3,121.5 | 28.71 | 3,122.91 | 28.72 | +1.42 | +21.21 | 0 | 0 |
| 10/09 | 47.1 | -1.35 | -2.79 | 4,917 | 23,572.54 | 1,995 | 40.57 | 9,595.93 | 40.71 | 9,564.98 | 40.58 | -30.95 | -155.16 | 6 | 0.12 |
| 10/08 | 48.45 | +0.65 | +1.36 | 7,443 | 36,184.79 | 3,241 | 43.54 | 15,726.32 | 43.46 | 15,744.8 | 43.51 | +18.48 | +57 | 2 | 0.03 |
| 10/07 | 47.8 | +1.1 | +2.36 | 5,357 | 25,711.87 | 3,061 | 57.14 | 14,700.14 | 57.17 | 14,681.91 | 57.1 | -18.23 | -59.54 | 2 | 0.04 |
| 10/04 | 46.7 | -0.8 | -1.68 | 2,092 | 9,822.81 | 581 | 27.77 | 2,734.66 | 27.84 | 2,734.57 | 27.84 | -0.09 | -1.55 | 7 | 0.33 |
| 10/01 | 47.5 | +0.5 | +1.06 | 4,196 | 19,927.14 | 2,372 | 56.53 | 11,250.07 | 56.46 | 11,268.19 | 56.55 | +18.12 | +76.39 | 1 | 0.02 |
| 09/30 | 47 | -0.5 | -1.05 | 1,977 | 9,356.11 | 722 | 36.52 | 3,420.51 | 36.56 | 3,424.75 | 36.6 | +4.25 | +58.8 | 0 | 0 |
| 09/27 | 47.5 | +0.6 | +1.28 | 3,694 | 17,690.06 | 1,320 | 35.73 | 6,296.23 | 35.59 | 6,326.4 | 35.76 | +30.17 | +228.56 | 3 | 0.08 |
| 09/26 | 46.9 | -0.65 | -1.37 | 2,420 | 11,503.75 | 954 | 39.42 | 4,545.91 | 39.52 | 4,540.81 | 39.47 | -5.1 | -53.46 | 2 | 0.08 |
| 09/25 | 47.55 | +1.05 | +2.26 | 2,989 | 14,197.73 | 1,006 | 33.66 | 4,772.67 | 33.62 | 4,783.89 | 33.69 | +11.22 | +111.53 | 3 | 0.1 |
| 09/24 | 46.5 | -0.3 | -0.64 | 1,805 | 8,406.39 | 541 | 29.98 | 2,521.66 | 30 | 2,521.27 | 29.99 | -0.4 | -7.3 | 0 | 0 |
| 09/23 | 46.8 | -1 | -2.09 | 2,836 | 13,429.91 | 830 | 29.27 | 3,940.67 | 29.34 | 3,935.29 | 29.3 | -5.38 | -64.82 | 2 | 0.07 |
| 09/20 | 47.8 | -0.8 | -1.65 | 3,799 | 18,256.06 | 1,247 | 32.83 | 5,998.14 | 32.86 | 5,995.98 | 32.84 | -2.15 | -17.28 | 3 | 0.08 |
| 09/19 | 48.6 | +1.2 | +2.53 | 10,178 | 49,495.08 | 6,608 | 64.92 | 32,109.79 | 64.87 | 32,136.99 | 64.93 | +27.2 | +41.15 | 11 | 0.11 |
| 09/18 | 47.4 | -1.3 | -2.67 | 11,813 | 57,107.62 | 7,088 | 60 | 34,321.83 | 60.1 | 34,240.21 | 59.96 | -81.62 | -115.15 | 9 | 0.08 |
| 09/16 | 48.7 | +3.3 | +7.27 | 18,265 | 89,520.49 | 11,439 | 62.63 | 55,967.86 | 62.52 | 56,204.83 | 62.78 | +236.97 | +207.16 | 60 | 0.33 |
| 09/13 | 45.4 | +0.2 | +0.44 | 1,504 | 6,794.5 | 564 | 37.5 | 2,547 | 37.49 | 2,551.05 | 37.55 | +4.05 | +71.81 | 0 | 0 |
| 09/12 | 45.2 | +0.95 | +2.15 | 2,099 | 9,463.56 | 868 | 41.36 | 3,913.03 | 41.35 | 3,911.03 | 41.33 | -2 | -23.1 | 0 | 0 |
| 09/11 | 44.25 | +0.3 | +0.68 | 1,480 | 6,544.89 | 486 | 32.85 | 2,148.91 | 32.83 | 2,152.89 | 32.89 | +3.98 | +81.89 | 1 | 0.07 |
| 09/10 | 43.95 | -1.6 | -3.51 | 4,345 | 19,339.19 | 1,589 | 36.57 | 7,068.91 | 36.55 | 7,089.84 | 36.66 | +20.93 | +131.69 | 10 | 0.23 |
| 09/09 | 45.55 | -0.1 | -0.22 | 2,302 | 10,316.24 | 1,051 | 45.66 | 4,708.14 | 45.64 | 4,715.47 | 45.71 | +7.33 | +69.74 | 0 | 0 |
| 09/06 | 45.65 | -0.15 | -0.33 | 2,720 | 12,426.78 | 1,181 | 43.43 | 5,398.32 | 43.44 | 5,403.28 | 43.48 | +4.96 | +41.96 | 0 | 0 |
| 09/05 | 45.8 | -0.35 | -0.76 | 3,744 | 17,464.03 | 1,902 | 50.8 | 8,893.2 | 50.92 | 8,886.44 | 50.88 | -6.76 | -35.54 | 35 | 0.93 |
| 09/04 | 46.15 | -2.75 | -5.62 | 5,122 | 23,776.29 | 2,029 | 39.61 | 9,393.08 | 39.51 | 9,431.69 | 39.67 | +38.62 | +190.34 | 2 | 0.04 |
| 09/03 | 48.9 | -0.1 | -0.2 | 4,521 | 22,378.19 | 2,331 | 51.56 | 11,547.5 | 51.6 | 11,560.51 | 51.66 | +13.01 | +55.81 | 7 | 0.15 |
| 09/02 | 49 | -0.7 | -1.41 | 3,308 | 16,383 | 1,225 | 37.03 | 6,074.02 | 37.08 | 6,070.2 | 37.05 | -3.81 | -31.14 | 2 | 0.06 |
| 08/30 | 49.7 | -0.9 | -1.78 | 4,488 | 22,427.05 | 904 | 20.14 | 4,530.35 | 20.2 | 4,525.61 | 20.18 | -4.74 | -52.38 | 0 | 0 |
| 08/29 | 50.6 | +0.1 | +0.2 | 5,061 | 25,461.77 | 2,399 | 47.4 | 12,060.01 | 47.37 | 12,081.76 | 47.45 | +21.75 | +90.68 | 23 | 0.45 |
| 08/28 | 50.5 | -0.4 | -0.79 | 2,921 | 14,795.76 | 1,086 | 37.17 | 5,504.08 | 37.2 | 5,505.66 | 37.21 | +1.58 | +14.55 | 0 | 0 |
| 08/27 | 50.9 | +0.8 | +1.6 | 5,430 | 27,621.36 | 2,501 | 46.06 | 12,694.59 | 45.96 | 12,738.04 | 46.12 | +43.45 | +173.73 | 11 | 0.2 |
| 08/26 | 50.1 | -1.3 | -2.53 | 5,044 | 25,676.72 | 1,793 | 35.55 | 9,135.97 | 35.58 | 9,144.81 | 35.62 | +8.84 | +49.3 | 1 | 0.02 |
| 08/23 | 51.4 | -0.6 | -1.15 | 4,715 | 24,083.19 | 1,985 | 42.1 | 10,131.18 | 42.07 | 10,163 | 42.2 | +31.82 | +160.3 | 14 | 0.3 |
| 08/22 | 52 | -1.2 | -2.26 | 6,956 | 36,633.16 | 3,001 | 43.14 | 15,820.71 | 43.19 | 15,827.22 | 43.2 | +6.51 | +21.69 | 4 | 0.06 |
| 08/21 | 53.2 | -1.7 | -3.1 | 8,534 | 45,783.88 | 3,657 | 42.85 | 19,644.92 | 42.91 | 19,637.79 | 42.89 | -7.13 | -19.5 | 1 | 0.01 |
| 08/20 | 54.9 | +0.3 | +0.55 | 44,023 | 242,944.37 | 25,761 | 58.52 | 142,158.86 | 58.51 | 141,860.14 | 58.39 | -298.72 | -115.96 | 61 | 0.14 |
| 08/19 | 54.6 | +4.95 | +9.97 | 29,859 | 159,784.94 | 14,482 | 48.5 | 76,885.06 | 48.12 | 77,489.64 | 48.5 | +604.58 | +417.47 | 18 | 0.06 |
| 08/16 | 49.65 | +0.85 | +1.74 | 5,012 | 24,904.27 | 2,222 | 44.33 | 11,039.3 | 44.33 | 11,046.27 | 44.35 | +6.97 | +31.39 | 1 | 0.02 |
| 08/15 | 48.8 | -1 | -2.01 | 4,133 | 20,389.51 | 1,833 | 44.35 | 9,052.03 | 44.4 | 9,043.97 | 44.36 | -8.07 | -44.03 | 6 | 0.15 |
| 08/14 | 49.8 | -0.15 | -0.3 | 11,271 | 56,574.06 | 5,744 | 50.96 | 28,842.61 | 50.98 | 28,808.33 | 50.92 | -34.27 | -59.67 | 19 | 0.17 |
| 08/13 | 49.95 | +2.45 | +5.16 | 16,740 | 82,894.25 | 10,624 | 63.47 | 52,412.22 | 63.23 | 52,731.96 | 63.61 | +319.74 | +300.96 | 18 | 0.11 |
| 08/12 | 47.5 | -0.65 | -1.35 | 5,843 | 28,083.59 | 2,526 | 43.23 | 12,145.44 | 43.25 | 12,162.58 | 43.31 | +17.14 | +67.85 | 3 | 0.05 |
| 08/09 | 48.15 | +1.1 | +2.34 | 9,288 | 45,347.75 | 5,889 | 63.41 | 28,733.55 | 63.36 | 28,764.42 | 63.43 | +30.87 | +52.42 | 22 | 0.24 |
| 08/08 | 47.05 | -0.5 | -1.05 | 10,274 | 49,077.18 | 6,557 | 63.82 | 31,286.61 | 63.75 | 31,342.35 | 63.86 | +55.74 | +85.01 | 20 | 0.19 |
| 08/07 | 47.55 | +4.3 | +9.94 | 5,009 | 23,287.43 | 1,546 | 30.86 | 7,069.83 | 30.36 | 7,130.85 | 30.62 | +61.02 | +394.7 | 1 | 0.02 |
| 08/06 | 43.25 | -2.4 | -5.26 | 9,860 | 42,496.81 | 4,803 | 48.71 | 20,656.82 | 48.61 | 20,766.4 | 48.87 | +109.58 | +228.16 | 1 | 0.01 |
| 08/05 | 45.65 | -5.05 | -9.96 | 5,617 | 25,900.11 | 1,353 | 24.09 | 6,260.54 | 24.17 | 6,279.15 | 24.24 | +18.61 | +137.51 | 1 | 0.02 |
| 08/02 | 50.7 | -2.1 | -3.98 | 7,450 | 38,202.02 | 3,960 | 53.16 | 20,292.06 | 53.12 | 20,359.3 | 53.29 | +67.24 | +169.8 | 47 | 0.63 |
| 08/01 | 52.8 | +3.6 | +7.32 | 14,913 | 78,559.93 | 8,410 | 56.39 | 44,083.88 | 56.11 | 44,371.07 | 56.48 | +287.19 | +341.49 | 18 | 0.12 |
| 07/31 | 49.2 | +0.1 | +0.2 | 4,617 | 23,028.03 | 2,395 | 51.88 | 11,941.85 | 51.86 | 11,958.22 | 51.93 | +16.37 | +68.35 | 1 | 0.02 |
| 07/30 | 49.1 | +2.3 | +4.91 | 5,322 | 25,427.36 | 2,544 | 47.8 | 12,105.69 | 47.61 | 12,167.58 | 47.85 | +61.89 | +243.28 | 4 | 0.08 |
| 07/29 | 46.8 | -3.3 | -6.59 | 7,280 | 35,054.51 | 2,949 | 40.51 | 14,194.3 | 40.49 | 14,288.72 | 40.76 | +94.42 | +320.19 | 3 | 0.04 |
| 07/26 | 50.1 | -0.3 | -0.6 | 3,898 | 19,369.26 | 1,424 | 36.53 | 7,040.55 | 36.35 | 7,081.39 | 36.56 | +40.84 | +286.8 | 1 | 0.03 |
| 07/23 | 50.4 | +1 | +2.02 | 4,272 | 21,581.2 | 1,816 | 42.51 | 9,180.93 | 42.54 | 9,180.21 | 42.54 | -0.72 | -3.99 | 1 | 0.02 |
| 07/22 | 49.4 | -0.8 | -1.59 | 6,839 | 33,848.02 | 3,109 | 45.46 | 15,384.79 | 45.45 | 15,409.2 | 45.52 | +24.41 | +78.53 | 14 | 0.2 |
| 07/19 | 50.2 | -2.5 | -4.74 | 6,911 | 35,469.24 | 1,039 | 15.03 | 5,398.3 | 15.22 | 5,305.28 | 14.96 | -93.02 | -895.28 | 93 | 1.35 |
| 07/18 | 52.7 | -1.1 | -2.04 | 4,368 | 23,092.9 | 795 | 18.2 | 4,213.86 | 18.25 | 4,207.57 | 18.22 | -6.29 | -79.12 | 40 | 0.92 |
| 07/17 | 54.7 | +1 | +1.86 | 5,400 | 29,632.58 | 1,319 | 24.42 | 7,240.99 | 24.44 | 7,238.65 | 24.43 | -2.34 | -17.74 | 0 | 0 |
| 07/16 | 53.7 | -0.9 | -1.65 | 5,428 | 29,363.05 | 1,163 | 21.43 | 6,318.77 | 21.52 | 6,273.4 | 21.36 | -45.37 | -390.11 | 0 | 0 |
| 07/15 | 54.6 | -2.1 | -3.7 | 5,793 | 32,299.48 | 1,362 | 23.51 | 7,678.4 | 23.77 | 7,536.94 | 23.33 | -141.46 | -1,038.62 | 0 | 0 |
| 07/12 | 56.7 | +0.7 | +1.25 | 12,043 | 68,309.83 | 6,788 | 56.36 | 38,512.92 | 56.38 | 38,512.03 | 56.38 | -0.89 | -1.31 | 0 | 0 |
| 07/11 | 56 | -0.4 | -0.71 | 11,206 | 63,430.89 | 5,608 | 50.04 | 31,764.2 | 50.08 | 31,756.07 | 50.06 | -8.13 | -14.5 | 8 | 0.07 |
| 07/10 | 56.4 | +1.7 | +3.11 | 17,423 | 98,757.23 | 9,747 | 55.94 | 55,219.88 | 55.91 | 55,316.79 | 56.01 | +96.91 | +99.43 | 14 | 0.08 |
| 07/09 | 54.7 | -4.9 | -8.22 | 26,462 | 148,546.35 | 11,954 | 45.17 | 67,203.23 | 45.24 | 67,115.03 | 45.18 | -88.2 | -73.78 | 19 | 0.07 |
| 07/08 | 59.6 | +2.1 | +3.65 | 56,577 | 335,491.46 | 33,372 | 58.98 | 197,791.91 | 58.96 | 198,004.82 | 59.02 | +212.91 | +63.8 | 125 | 0.22 |
| 07/05 | 57.5 | +5.2 | +9.94 | 44,847 | 250,539.94 | 22,371 | 49.88 | 123,889.75 | 49.45 | 125,079.58 | 49.92 | +1,189.83 | +531.86 | 73 | 0.16 |
| 07/04 | 52.3 | +0.7 | +1.36 | 16,905 | 89,361.9 | 10,066 | 59.55 | 53,216.71 | 59.55 | 53,224.65 | 59.56 | +7.94 | +7.89 | 25 | 0.15 |
| 07/03 | 51.6 | +0.3 | +0.58 | 8,448 | 43,787.28 | 4,218 | 49.93 | 21,875.98 | 49.96 | 21,884.55 | 49.98 | +8.57 | +20.32 | 12 | 0.14 |
| 07/02 | 51.3 | -0.7 | -1.35 | 8,636 | 44,549.62 | 3,785 | 43.83 | 19,528.1 | 43.83 | 19,563.18 | 43.91 | +35.08 | +92.68 | 4 | 0.05 |
| 07/01 | 52 | -2.2 | -4.06 | 21,715 | 114,669.64 | 8,959 | 41.26 | 47,380.8 | 41.32 | 47,270.95 | 41.22 | -109.85 | -122.61 | 14 | 0.06 |
| 06/28 | 54.2 | +4.6 | +9.27 | 40,944 | 219,397.43 | 23,562 | 57.55 | 125,959.3 | 57.41 | 126,423.92 | 57.62 | +464.62 | +197.19 | 45 | 0.11 |
| 06/27 | 49.6 | -1.7 | -3.31 | 7,224 | 36,354.97 | 2,196 | 30.4 | 11,074.21 | 30.46 | 11,047.01 | 30.39 | -27.2 | -123.84 | 2 | 0.03 |
| 06/26 | 51.3 | +1.5 | +3.01 | 20,399 | 105,232.93 | 9,580 | 46.96 | 49,433.01 | 46.97 | 49,476.34 | 47.02 | +43.33 | +45.23 | 14 | 0.07 |
| 06/25 | 49.8 | +0.75 | +1.53 | 10,651 | 52,766.24 | 5,328 | 50.02 | 26,313.53 | 49.87 | 26,462.49 | 50.15 | +148.97 | +279.6 | 3 | 0.03 |
| 06/24 | 49.05 | -0.95 | -1.9 | 7,121 | 35,140.91 | 2,579 | 36.22 | 12,746.59 | 36.27 | 12,736.6 | 36.24 | -9.98 | -38.72 | 4 | 0.06 |
| 06/21 | 50 | -1 | -1.96 | 8,250 | 41,587.53 | 2,740 | 33.21 | 13,847.47 | 33.3 | 13,844.44 | 33.29 | -3.03 | -11.06 | 1 | 0.01 |
| 06/20 | 51 | -0.1 | -0.2 | 8,810 | 45,015.44 | 3,501 | 39.74 | 17,881.18 | 39.72 | 17,937.9 | 39.85 | +56.72 | +162.01 | 2 | 0.02 |
| 06/19 | 51.1 | -1 | -1.92 | 10,017 | 51,463.68 | 3,993 | 39.86 | 20,525.54 | 39.88 | 20,539 | 39.91 | +13.46 | +33.71 | 4 | 0.04 |
| 06/18 | 52.1 | -1 | -1.88 | 10,734 | 56,415.36 | 4,566 | 42.54 | 24,040.55 | 42.61 | 24,111.04 | 42.74 | +70.49 | +154.38 | 3 | 0.03 |
| 06/17 | 53.1 | -0.9 | -1.67 | 9,514 | 51,095.95 | 4,243 | 44.6 | 22,799.81 | 44.62 | 22,852.7 | 44.73 | +52.89 | +124.65 | 6 | 0.06 |
| 06/14 | 54 | +0.2 | +0.37 | 9,197 | 50,068.55 | 4,868 | 52.93 | 26,516.01 | 52.96 | 26,511.16 | 52.95 | -4.85 | -9.96 | 9 | 0.1 |
| 06/13 | 53.8 | +0 | +0 | 19,315 | 105,383.3 | 11,503 | 59.55 | 62,757.97 | 59.55 | 62,888.15 | 59.68 | +130.18 | +113.17 | 40 | 0.21 |
| 06/12 | 53.8 | -1.8 | -3.24 | 31,272 | 165,671.82 | 19,082 | 61.02 | 100,669.15 | 60.76 | 101,483.92 | 61.26 | +814.77 | +426.98 | 0 | 0 |
| 06/11 | 55.6 | -6.1 | -9.89 | 32,861 | 188,641.81 | 12,565 | 38.24 | 72,640.39 | 38.51 | 72,493.16 | 38.43 | -147.23 | -117.17 | 51 | 0.16 |
| 05/22 | 61.7 | +0.2 | +0.33 | 63,837 | 395,259.27 | 44,468 | 69.66 | 275,226.62 | 69.63 | 275,388.69 | 69.67 | +162.07 | +36.45 | ||
| 05/21 | 61.5 | +2.2 | +3.71 | 88,672 | 546,460.74 | 66,362 | 74.84 | 408,796.16 | 74.81 | 409,478.6 | 74.93 | +682.44 | +102.84 | ||
| 05/20 | 59.3 | +1.7 | +2.95 | 85,837 | 509,310.39 | 63,535 | 74.02 | 376,570.91 | 73.94 | 377,239.96 | 74.07 | +669.05 | +105.3 | ||
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。
