2374
56.3
TWD+1.70 (3.11%)
2025.07.17收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2025/07/16) 當沖狀況。整體成交張數為4,191張，佔整體市場成交張數的47.4%。當日現股當沖之總損益為-7.4萬元、每張平均損益則為-18元。
開盤價
54.7
收盤價
56.3
當日範圍
54.6 - 57.5
成交張數
12,743
開盤價(昨)
54.9
收盤價(昨)
54.6
昨日範圍
54.5 - 55.5
成交張數(昨)
8,841
成交金額
7.14億
成交金額(昨)
4.86億
52週範圍
37.6 - 70.1
發行股數
3億
市值
163億
現股當沖－歷史逐日資訊
開盤價
54.7
收盤價
56.3
成交張數
12,743
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/07 | 43.55 | -0.75 | -1.69 | 1,818 | 7,935.11 | 730 | 40.16 | 3,187.94 | 40.18 | 3,191.95 | 40.23 | +4.01 | +55 | 2 | 0.11 |
| 2025/05/06 | 44.3 | +0.7 | +1.61 | 2,366 | 10,397.83 | 1,067 | 45.09 | 4,685.25 | 45.06 | 4,688.36 | 45.09 | +3.11 | +29.15 | 5 | 0.21 |
| 2025/05/05 | 43.6 | -3.05 | -6.54 | 6,149 | 26,926.02 | 2,556 | 41.57 | 11,140.36 | 41.37 | 11,232.74 | 41.72 | +92.38 | +361.42 | 5 | 0.08 |
| 2025/05/02 | 46.65 | +0.2 | +0.43 | 4,556 | 21,311.65 | 2,135 | 46.86 | 9,988.14 | 46.87 | 9,998.84 | 46.92 | +10.7 | +50.12 | 3 | 0.07 |
| 2025/04/30 | 46.45 | -0.1 | -0.21 | 13,688 | 65,285.91 | 8,325 | 60.82 | 39,639.52 | 60.72 | 39,752 | 60.89 | +112.48 | +135.11 | 45 | 0.33 |
| 2025/04/29 | 46.55 | +1.9 | +4.26 | 6,261 | 28,817.75 | 2,885 | 46.08 | 13,218.09 | 45.87 | 13,317.84 | 46.21 | +99.75 | +345.75 | 7 | 0.11 |
| 2025/04/28 | 44.65 | +0.55 | +1.25 | 2,672 | 11,922.74 | 882 | 33 | 3,934.63 | 33 | 3,935.51 | 33.01 | +0.88 | +9.92 | 1 | 0.04 |
| 2025/04/25 | 44.1 | +0.7 | +1.61 | 3,167 | 14,031.61 | 820 | 25.89 | 3,637.68 | 25.92 | 3,629.41 | 25.87 | -8.27 | -100.85 | 33 | 1.04 |
| 2025/04/24 | 43.4 | +0.4 | +0.93 | 4,536 | 19,908.67 | 1,947 | 42.93 | 8,575.59 | 43.07 | 8,543.41 | 42.91 | -32.19 | -165.31 | 80 | 1.76 |
| 2025/04/23 | 43 | +2 | +4.88 | 4,394 | 19,020.58 | 1,610 | 36.64 | 6,963.27 | 36.61 | 6,978.32 | 36.69 | +15.06 | +93.54 | 0 | 0 |
| 2025/04/22 | 41 | -0.45 | -1.09 | 2,211 | 9,152.41 | 766 | 34.65 | 3,162.7 | 34.56 | 3,181.15 | 34.76 | +18.45 | +240.93 | 0 | 0 |
| 2025/04/21 | 41.45 | -2.35 | -5.37 | 3,415 | 14,531.94 | 886 | 25.94 | 3,824.1 | 26.32 | 3,749.93 | 25.8 | -74.17 | -837.19 | 0 | 0 |
| 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 |
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。
