2374
78.2
TWD-1.80 (-2.25%)
2026.02.06收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2026/02/05) 當沖狀況。整體成交張數為9,325張，佔整體市場成交張數的45.52%。當日現股當沖之總損益為-936萬元、每張平均損益則為-1,003元。
開盤價
79.5
收盤價
78.2
當日範圍
77.3 - 79.5
成交張數
7,846
開盤價(昨)
82.3
收盤價(昨)
80
昨日範圍
80 - 85.6
成交張數(昨)
20,487
成交金額
6.15億
成交金額(昨)
16.98億
52週範圍
37.6 - 107
發行股數
3億
市值
254億
現股當沖－歷史逐日資訊
開盤價
79.5
收盤價
78.2
成交張數
7,846
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(%) | ||||||
| 2026/02/05 | 80 | -0.3 | -0.37 | 20,487 | 169,775.76 | 9,325 | 45.52 | 77,970.55 | 45.93 | 77,035.01 | 45.37 | -935.54 | -1,003.26 | 318 | 1.55 |
| 2026/02/04 | 80.3 | +0.7 | +0.88 | 6,005 | 48,056.77 | 1,868 | 31.11 | 14,915.55 | 31.04 | 14,981.44 | 31.17 | +65.89 | +352.73 | 56 | 0.93 |
| 2026/02/03 | 79.6 | -0.1 | -0.13 | 11,495 | 92,386.72 | 3,575 | 31.1 | 28,798.85 | 31.17 | 28,633.49 | 30.99 | -165.36 | -462.55 | 0 | 0 |
| 2026/02/02 | 79.7 | -5.5 | -6.46 | 18,932 | 152,477.62 | 6,343 | 33.5 | 51,420.38 | 33.72 | 50,969.5 | 33.43 | -450.88 | -710.83 | 0 | 0 |
| 2026/01/30 | 85.2 | -9.4 | -9.94 | 45,466 | 404,129.99 | 15,990 | 35.17 | 143,895.41 | 35.61 | 141,216.86 | 34.94 | -2,678.55 | -1,675.14 | 0 | 0 |
| 2026/01/29 | 94.6 | +3.5 | +3.84 | 65,140 | 606,632.11 | 41,837 | 64.23 | 388,583.77 | 64.06 | 389,055.13 | 64.13 | +471.36 | +112.67 | 0 | 0 |
| 2026/01/28 | 91.1 | +1.8 | +2.02 | 26,630 | 239,012.71 | 14,383 | 54.01 | 128,723.93 | 53.86 | 128,889.65 | 53.93 | +165.72 | +115.22 | 46 | 0.17 |
| 2026/01/27 | 89.3 | -0.1 | -0.11 | 37,725 | 339,089.53 | 21,902 | 58.06 | 196,654.91 | 57.99 | 197,090.34 | 58.12 | +435.43 | +198.81 | 62 | 0.16 |
| 2026/01/26 | 89.4 | +6.2 | +7.45 | 41,622 | 371,421.38 | 17,417 | 41.85 | 154,768.66 | 41.67 | 155,778.46 | 41.94 | +1,009.8 | +579.78 | 30 | 0.07 |
| 2026/01/23 | 83.2 | -3 | -3.48 | 23,525 | 201,612.86 | 11,305 | 48.06 | 97,276.56 | 48.25 | 97,172.01 | 48.2 | -104.55 | -92.48 | 30 | 0.13 |
| 2026/01/22 | 86.2 | +3.7 | +4.48 | 28,557 | 245,743.09 | 13,079 | 45.8 | 112,197 | 45.66 | 112,550.92 | 45.8 | +353.92 | +270.6 | 47 | 0.16 |
| 2026/01/21 | 82.5 | +1.5 | +1.85 | 22,568 | 188,949.77 | 10,400 | 46.08 | 86,876.89 | 45.98 | 87,062.22 | 46.08 | +185.33 | +178.2 | 26 | 0.12 |
| 2026/01/20 | 81 | +0.4 | +0.5 | 10,166 | 83,253.76 | 4,806 | 47.28 | 39,315.34 | 47.22 | 39,328.04 | 47.24 | +12.7 | +26.43 | 8 | 0.08 |
| 2026/01/19 | 80.6 | -1.7 | -2.07 | 10,859 | 88,703.92 | 2,912 | 26.82 | 23,830.42 | 26.87 | 23,828.51 | 26.86 | -1.91 | -6.56 | 3 | 0.03 |
| 2026/01/16 | 82.3 | +3 | +3.78 | 23,900 | 197,473.09 | 9,541 | 39.92 | 78,633.03 | 39.82 | 78,894.5 | 39.95 | +261.47 | +274.05 | 48 | 0.2 |
| 2026/01/15 | 79.3 | -0.5 | -0.63 | 3,840 | 30,444.65 | 1,348 | 35.1 | 10,695.57 | 35.13 | 10,711.59 | 35.18 | +16.02 | +118.84 | 10 | 0.26 |
| 2026/01/14 | 79.8 | +1.6 | +2.05 | 6,712 | 53,462.71 | 1,322 | 19.69 | 10,485.2 | 19.61 | 10,523.22 | 19.68 | +38.02 | +287.59 | 2 | 0.03 |
| 2026/01/13 | 78.2 | -1.7 | -2.13 | 5,964 | 46,966.85 | 1,670 | 28 | 13,189.27 | 28.08 | 13,162.55 | 28.03 | -26.72 | -160 | 8 | 0.13 |
| 2026/01/12 | 79.9 | +1.5 | +1.91 | 5,910 | 47,079.53 | 1,288 | 21.79 | 10,228.38 | 21.73 | 10,262.52 | 21.8 | +34.14 | +265.06 | 4 | 0.07 |
| 2026/01/09 | 78.4 | +1 | +1.29 | 5,644 | 44,531.16 | 2,667 | 47.25 | 21,035.6 | 47.24 | 21,045.77 | 47.26 | +10.17 | +38.13 | 7 | 0.12 |
| 2026/01/08 | 77.4 | -1.9 | -2.4 | 4,569 | 35,560.87 | 1,125 | 24.62 | 8,758.38 | 24.63 | 8,761.66 | 24.64 | +3.28 | +29.16 | 3 | 0.07 |
| 2026/01/07 | 79.3 | -0.3 | -0.38 | 6,972 | 55,778.56 | 2,998 | 43 | 24,014.64 | 43.05 | 23,977.71 | 42.99 | -36.93 | -123.18 | 18 | 0.26 |
| 2026/01/06 | 79.6 | +1.6 | +2.05 | 7,491 | 59,772.35 | 2,813 | 37.55 | 22,399.5 | 37.47 | 22,450.12 | 37.56 | +50.62 | +179.95 | 4 | 0.05 |
| 2026/01/05 | 78 | -1.2 | -1.52 | 5,116 | 40,192.45 | 1,669 | 32.62 | 13,125.66 | 32.66 | 13,117.88 | 32.64 | -7.78 | -46.61 | 1 | 0.02 |
| 2026/01/02 | 79.2 | +1.6 | +2.06 | 8,978 | 71,346.24 | 2,558 | 28.49 | 20,288.9 | 28.44 | 20,328.16 | 28.49 | +39.26 | +153.48 | 6 | 0.07 |
| 2025/12/31 | 77.6 | -1.8 | -2.27 | 7,235 | 56,574.97 | 2,256 | 31.18 | 17,660.02 | 31.22 | 17,627.19 | 31.16 | -32.83 | -145.52 | 1 | 0.01 |
| 2025/12/30 | 79.4 | +1.3 | +1.66 | 7,749 | 60,421.11 | 3,072 | 39.64 | 23,865 | 39.5 | 24,053.82 | 39.81 | +188.82 | +614.65 | 5 | 0.06 |
| 2025/12/29 | 78.1 | +2.3 | +3.03 | 8,607 | 67,321.23 | 3,427 | 39.82 | 26,763.75 | 39.76 | 26,794.73 | 39.8 | +30.98 | +90.4 | 5 | 0.06 |
| 2025/12/26 | 75.8 | +0 | +0 | 2,619 | 19,886.36 | 536 | 20.47 | 4,070.47 | 20.47 | 4,071.32 | 20.47 | +0.85 | +15.86 | 0 | 0 |
| 2025/12/19 | 76 | -0.5 | -0.65 | 3,365 | 25,702.78 | 879 | 26.12 | 6,719.05 | 26.14 | 6,721.95 | 26.15 | +2.9 | +32.99 | 2 | 0.06 |
| 2025/12/18 | 76.5 | -1.7 | -2.17 | 3,118 | 23,977.6 | 814 | 26.11 | 6,269.97 | 26.15 | 6,267.44 | 26.14 | -2.53 | -31.08 | 0 | 0 |
| 2025/12/17 | 78.2 | +0.5 | +0.64 | 3,225 | 25,406.41 | 1,582 | 49.06 | 12,457.83 | 49.03 | 12,465.3 | 49.06 | +7.47 | +47.22 | 4 | 0.12 |
| 2025/12/16 | 77.7 | -1.1 | -1.4 | 4,580 | 35,479.05 | 1,256 | 27.43 | 9,737.1 | 27.44 | 9,736.34 | 27.44 | -0.76 | -6.05 | 3 | 0.07 |
| 2025/12/15 | 78.8 | -1.5 | -1.87 | 3,076 | 24,308.78 | 820 | 26.65 | 6,477.99 | 26.65 | 6,480.42 | 26.66 | +2.43 | +29.63 | 6 | 0.2 |
| 2025/11/26 | 81.2 | +4.1 | +5.32 | 12,033 | 98,152.72 | 5,676 | 46.65 | 45,660.34 | 46.52 | 45,851.12 | 46.71 | +190.78 | +336.12 | 21 | 0.17 |
| 2025/11/25 | 77.1 | +1 | +1.31 | 5,605 | 43,381.36 | 2,773 | 49.47 | 21,448.12 | 49.44 | 21,456.23 | 49.46 | +8.11 | +29.25 | 56 | 1 |
| 2025/11/24 | 76.1 | -0.4 | -0.52 | 14,436 | 109,448.56 | 3,669 | 25.41 | 27,733.72 | 25.34 | 27,841.28 | 25.44 | +107.56 | +293.16 | 17 | 0.12 |
| 2025/11/21 | 76.5 | -3.3 | -4.14 | 7,430 | 57,372.92 | 3,203 | 43.11 | 24,752.12 | 43.14 | 24,798.75 | 43.22 | +46.63 | +145.58 | 9 | 0.12 |
| 2025/11/20 | 79.8 | +2 | +2.57 | 7,058 | 56,515.48 | 3,272 | 46.36 | 26,174.47 | 46.31 | 26,202.12 | 46.36 | +27.65 | +84.5 | 1 | 0.01 |
| 2025/11/19 | 77.8 | -1.2 | -1.52 | 7,253 | 56,758.37 | 3,341 | 46.06 | 26,137.48 | 46.05 | 26,168.76 | 46.11 | +31.28 | +93.62 | 8 | 0.11 |
| 2025/11/18 | 79 | -2.8 | -3.42 | 10,766 | 86,324.44 | 4,366 | 40.55 | 35,124.07 | 40.69 | 35,073.34 | 40.63 | -50.73 | -116.19 | 8 | 0.07 |
| 2025/11/17 | 81.8 | -1.9 | -2.27 | 10,674 | 88,491.76 | 4,882 | 45.74 | 40,464.67 | 45.73 | 40,542.01 | 45.81 | +77.34 | +158.42 | 6 | 0.06 |
| 2025/11/14 | 83.7 | -3.3 | -3.79 | 14,628 | 124,630.26 | 6,307 | 43.12 | 53,908.59 | 43.25 | 53,850.9 | 43.21 | -57.69 | -91.47 | 17 | 0.12 |
| 2025/11/13 | 87 | -3.5 | -3.87 | 28,665 | 251,846.73 | 11,088 | 38.68 | 97,483.75 | 38.71 | 97,398.1 | 38.67 | -85.65 | -77.25 | 22 | 0.08 |
| 2025/11/12 | 90.5 | +0 | +0 | 43,155 | 386,182.56 | 27,045 | 62.67 | 242,034.41 | 62.67 | 242,683.28 | 62.84 | +648.87 | +239.92 | 41 | 0.1 |
| 2025/11/11 | 90.5 | +4.6 | +5.36 | 71,227 | 639,737.05 | 40,140 | 56.35 | 358,675.93 | 56.07 | 360,729.45 | 56.39 | +2,053.52 | +511.59 | 91 | 0.13 |
| 2025/11/10 | 85.9 | +4.6 | +5.66 | 42,963 | 373,627.34 | 22,378 | 52.09 | 194,220.24 | 51.98 | 194,322.89 | 52.01 | +102.65 | +45.87 | 61 | 0.14 |
| 2025/11/07 | 81.3 | +0.1 | +0.12 | 6,709 | 54,686.52 | 3,543 | 52.81 | 28,879.84 | 52.81 | 28,881.36 | 52.81 | +1.52 | +4.29 | 12 | 0.18 |
| 2025/11/06 | 81.2 | -0.2 | -0.25 | 6,976 | 56,878.75 | 3,109 | 44.56 | 25,360.85 | 44.59 | 25,369.65 | 44.6 | +8.8 | +28.3 | 14 | 0.2 |
| 2025/11/05 | 81.4 | +1.3 | +1.62 | 21,761 | 178,973.51 | 15,071 | 69.26 | 123,896.8 | 69.23 | 123,983.1 | 69.27 | +86.3 | +57.26 | 55 | 0.25 |
| 2025/11/04 | 80.1 | -4.2 | -4.98 | 11,938 | 97,544.32 | 3,248 | 27.21 | 26,565.49 | 27.23 | 26,614.63 | 27.28 | +49.14 | +151.29 | 58 | 0.49 |
| 2025/11/03 | 84.3 | -1.6 | -1.86 | 7,599 | 64,472.07 | 2,958 | 38.93 | 25,113.08 | 38.95 | 25,133.61 | 38.98 | +20.53 | +69.41 | 5 | 0.07 |
| 2025/10/31 | 85.9 | +2.9 | +3.49 | 14,686 | 125,414.3 | 6,341 | 43.18 | 54,004.77 | 43.06 | 54,119.29 | 43.15 | +114.52 | +180.6 | 10 | 0.07 |
| 2025/10/30 | 83 | -2.8 | -3.26 | 11,690 | 98,112.51 | 3,991 | 34.14 | 33,517.12 | 34.16 | 33,506.47 | 34.15 | -10.65 | -26.69 | 32 | 0.27 |
| 2025/10/29 | 85.8 | -1.7 | -1.94 | 24,697 | 213,812.25 | 12,027 | 48.7 | 104,383.12 | 48.82 | 104,063.04 | 48.67 | -320.08 | -266.13 | 23 | 0.09 |
| 2025/10/28 | 87.5 | +2.3 | +2.7 | 31,529 | 273,450.79 | 17,799 | 56.45 | 154,413.1 | 56.47 | 154,378.76 | 56.46 | -34.34 | -19.29 | 37 | 0.12 |
| 2025/10/27 | 85.2 | +2.2 | +2.65 | 15,522 | 131,369.78 | 7,045 | 45.39 | 59,541.2 | 45.32 | 59,675.14 | 45.43 | +133.94 | +190.12 | 25 | 0.16 |
| 2025/10/23 | 83 | -0.8 | -0.95 | 9,288 | 77,430.97 | 4,596 | 49.48 | 38,311.44 | 49.48 | 38,339.75 | 49.51 | +28.31 | +61.6 | 9 | 0.1 |
| 2025/10/22 | 83.8 | +0.9 | +1.09 | 32,712 | 276,597.31 | 20,912 | 63.93 | 176,689.66 | 63.88 | 176,996.29 | 63.99 | +306.63 | +146.63 | 32 | 0.1 |
| 2025/10/21 | 82.9 | +4.3 | +5.47 | 29,757 | 245,289.94 | 16,866 | 56.68 | 138,725.05 | 56.56 | 139,432.13 | 56.84 | +707.08 | +419.23 | 55 | 0.18 |
| 2025/10/20 | 78.6 | -2.3 | -2.84 | 14,272 | 112,303.48 | 6,041 | 42.33 | 47,517.29 | 42.31 | 47,634.07 | 42.42 | +116.78 | +193.31 | 18 | 0.13 |
| 2025/10/17 | 80.9 | -0.9 | -1.1 | 15,217 | 124,308.3 | 7,817 | 51.37 | 64,015.99 | 51.5 | 63,880.15 | 51.39 | -135.84 | -173.78 | 23 | 0.15 |
| 2025/10/16 | 81.8 | -0.3 | -0.37 | 5,870 | 48,389.24 | 2,447 | 41.68 | 20,188.47 | 41.72 | 20,190.52 | 41.73 | +2.05 | +8.38 | 5 | 0.09 |
| 2025/10/15 | 82.1 | +1.6 | +1.99 | 5,902 | 48,261.97 | 2,348 | 39.78 | 19,154.27 | 39.69 | 19,191.74 | 39.77 | +37.47 | +159.58 | 2 | 0.03 |
| 2025/10/14 | 80.5 | -3.3 | -3.94 | 13,040 | 107,005.34 | 4,759 | 36.5 | 39,026.85 | 36.47 | 39,230.04 | 36.66 | +203.19 | +426.96 | 11 | 0.08 |
| 2025/10/13 | 83.8 | -2.2 | -2.56 | 8,755 | 72,352.98 | 3,467 | 39.6 | 28,515.43 | 39.41 | 28,727.38 | 39.7 | +211.95 | +611.34 | 11 | 0.13 |
| 2025/10/09 | 86 | -1.8 | -2.05 | 12,606 | 109,481.8 | 4,730 | 37.52 | 41,153.32 | 37.59 | 41,148.45 | 37.58 | -4.87 | -10.3 | 1 | 0.01 |
| 2025/10/08 | 87.8 | +0.9 | +1.04 | 23,018 | 203,901.69 | 13,138 | 57.08 | 116,429.75 | 57.1 | 116,360.84 | 57.07 | -68.91 | -52.45 | 37 | 0.16 |
| 2025/10/07 | 86.9 | +1.2 | +1.4 | 12,357 | 107,510.43 | 5,305 | 42.93 | 46,118.59 | 42.9 | 46,181.29 | 42.96 | +62.7 | +118.19 | 20 | 0.16 |
| 2025/10/03 | 85.7 | +0.1 | +0.12 | 6,359 | 54,444.31 | 2,752 | 43.28 | 23,567.56 | 43.29 | 23,572.51 | 43.3 | +4.95 | +17.99 | 8 | 0.13 |
| 2025/10/02 | 85.6 | -1.7 | -1.95 | 13,771 | 119,068.97 | 6,303 | 45.77 | 54,565.53 | 45.83 | 54,563.37 | 45.83 | -2.16 | -3.43 | 19 | 0.14 |
| 2025/10/01 | 87.3 | +1 | +1.16 | 23,667 | 209,044.24 | 14,814 | 62.59 | 130,695.73 | 62.52 | 130,932.56 | 62.63 | +236.83 | +159.87 | 52 | 0.22 |
| 2025/09/30 | 86.3 | -0.3 | -0.35 | 13,978 | 120,198.18 | 7,827 | 56 | 67,339.55 | 56.02 | 67,387.7 | 56.06 | +48.15 | +61.52 | 9 | 0.06 |
| 2025/09/26 | 86.6 | -2.4 | -2.7 | 25,654 | 219,733.19 | 13,541 | 52.78 | 116,040.39 | 52.81 | 116,167.95 | 52.87 | +127.56 | +94.2 | 41 | 0.16 |
| 2025/09/25 | 89 | -1 | -1.11 | 52,223 | 475,750.93 | 35,189 | 67.38 | 320,725.45 | 67.41 | 320,555.82 | 67.38 | -169.63 | -48.21 | 57 | 0.11 |
| 2025/09/24 | 90 | +1.2 | +1.35 | 82,805 | 753,592.94 | 58,620 | 70.79 | 533,217.56 | 70.76 | 533,570.89 | 70.8 | +353.33 | +60.27 | 138 | 0.17 |
| 2025/09/23 | 88.8 | +2.8 | +3.26 | 78,006 | 692,300.26 | 48,744 | 62.49 | 432,156 | 62.42 | 433,081.39 | 62.56 | +925.39 | +189.85 | 160 | 0.21 |
| 2025/09/22 | 86 | +1.5 | +1.78 | 18,416 | 157,081.32 | 9,067 | 49.23 | 77,268.3 | 49.19 | 77,362.9 | 49.25 | +94.6 | +104.33 | 55 | 0.3 |
| 2025/09/19 | 84.5 | -1.4 | -1.63 | 20,737 | 176,447.54 | 10,751 | 51.84 | 91,557.3 | 51.89 | 91,529.66 | 51.87 | -27.64 | -25.71 | 46 | 0.22 |
| 2025/09/18 | 85.9 | -6.6 | -7.14 | 35,084 | 310,005.65 | 11,435 | 32.59 | 102,034.99 | 32.91 | 99,995.39 | 32.26 | -2,039.6 | -1,783.65 | 775 | 2.21 |
| 2025/09/17 | 92.5 | -14.5 | -2.65 | 68,361 | 659,379.24 | 28,216 | 41.28 | 275,612.01 | 41.8 | 268,596.88 | 40.73 | -7,015.13 | -2,486.22 | 2,161 | 3.16 |
| 2025/09/16 | 107 | +9.5 | +9.74 | 64,724 | 679,057.4 | 32,421 | 50.09 | 338,537.09 | 49.85 | 341,374.76 | 50.27 | +2,837.67 | +875.26 | 0 | 0 |
| 2025/09/15 | 97.5 | +2.2 | +2.31 | 54,174 | 527,789.97 | 32,788 | 60.52 | 318,781.21 | 60.4 | 320,588.9 | 60.74 | +1,807.69 | +551.33 | 0 | 0 |
| 2025/09/12 | 95.3 | +4.3 | +4.73 | 59,426 | 567,358.81 | 33,888 | 57.03 | 323,435.16 | 57.01 | 324,252.32 | 57.15 | +817.16 | +241.14 | 0 | 0 |
| 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 |
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。
