2374
78.8
TWD-1.10 (-1.38%)
2026.05.20收盤
佳能－現股當沖
佳能最新現股當沖狀況
整理佳能最新(2026/04/24) 當沖狀況。整體成交張數為1,237張，佔整體市場成交張數的29.48%。當日現股當沖之總損益為-59.58萬元、每張平均損益則為-482元。
開盤價
80.1
收盤價
78.8
當日範圍
78.5 - 80.3
成交張數
5,540
開盤價(昨)
82.4
收盤價(昨)
79.9
昨日範圍
78.8 - 82.5
成交張數(昨)
12,494
成交金額
4.40億
成交金額(昨)
10.05億
52週範圍
48.75 - 107
發行股數
3億
市值
265億
現股當沖－歷史逐日資訊
開盤價
80.1
收盤價
78.8
成交張數
5,540
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(%) | ||||||
| 2026/04/24 | 71.3 | +0.3 | +0.42 | 4,196 | 30,153.93 | 1,237 | 29.48 | 8,927.93 | 29.61 | 8,868.35 | 29.41 | -59.58 | -481.65 | 48 | 1.14 |
| 2026/04/23 | 71 | -5 | -6.58 | 9,663 | 70,384.6 | 2,406 | 24.9 | 17,665.76 | 25.1 | 17,287.35 | 24.56 | -378.41 | -1,572.78 | 60 | 0.62 |
| 2026/04/22 | 76 | +1.1 | +1.47 | 14,452 | 111,781.15 | 4,949 | 34.24 | 38,333.57 | 34.29 | 38,359.97 | 34.32 | +26.4 | +53.34 | 0 | 0 |
| 2026/04/21 | 74.9 | +2.6 | +3.6 | 5,855 | 43,083.42 | 1,043 | 17.81 | 7,632.2 | 17.71 | 7,695.15 | 17.86 | +62.95 | +603.55 | 0 | 0 |
| 2026/04/20 | 72.3 | +0 | +0 | 3,883 | 28,329.87 | 757 | 19.49 | 5,534 | 19.53 | 5,513.28 | 19.46 | -20.72 | -273.71 | 0 | 0 |
| 2026/04/17 | 72.3 | +0.1 | +0.14 | 2,410 | 17,431.02 | 474 | 19.67 | 3,428.08 | 19.67 | 3,431.24 | 19.68 | +3.16 | +66.67 | 0 | 0 |
| 2026/04/16 | 72.2 | +0.4 | +0.56 | 3,932 | 28,520.01 | 1,323 | 33.65 | 9,593.02 | 33.64 | 9,608.85 | 33.69 | +15.83 | +119.65 | 3 | 0.08 |
| 2026/04/15 | 71.8 | -0.2 | -0.28 | 4,856 | 35,266.07 | 1,837 | 37.83 | 13,366.62 | 37.9 | 13,354.82 | 37.87 | -11.8 | -64.24 | 6 | 0.12 |
| 2026/04/14 | 72 | +1.2 | +1.69 | 5,338 | 38,509.97 | 1,804 | 33.79 | 13,003.1 | 33.77 | 13,022 | 33.81 | +18.9 | +104.77 | 17 | 0.32 |
| 2026/04/13 | 70.8 | +0.7 | +1 | 2,844 | 19,985.18 | 1,013 | 35.62 | 7,096.67 | 35.51 | 7,122.07 | 35.64 | +25.4 | +250.74 | 13 | 0.46 |
| 2026/04/10 | 70.1 | +1.1 | +1.59 | 3,683 | 25,965.24 | 1,512 | 41.06 | 10,653.2 | 41.03 | 10,664.87 | 41.07 | +11.67 | +77.18 | 1 | 0.03 |
| 2026/04/09 | 69 | +0.1 | +0.15 | 2,807 | 19,501.13 | 913 | 32.53 | 6,351.31 | 32.57 | 6,355.28 | 32.59 | +3.97 | +43.48 | 1 | 0.04 |
| 2026/04/08 | 68.9 | +1.9 | +2.84 | 2,402 | 16,566.71 | 606 | 25.23 | 4,178.67 | 25.22 | 4,183.2 | 25.25 | +4.53 | +74.75 | 0 | 0 |
| 2026/04/07 | 67 | +0.5 | +0.75 | 1,780 | 11,930.11 | 470 | 26.4 | 3,157.14 | 26.46 | 3,149.93 | 26.4 | -7.21 | -153.4 | 1 | 0.06 |
| 2026/04/02 | 66.5 | -1.4 | -2.06 | 2,713 | 18,150.1 | 863 | 31.81 | 5,799.14 | 31.95 | 5,796.96 | 31.94 | -2.18 | -25.26 | 1 | 0.04 |
| 2026/04/01 | 67.9 | +1.2 | +1.8 | 2,025 | 13,795.53 | 616 | 30.42 | 4,201.09 | 30.45 | 4,199.53 | 30.44 | -1.56 | -25.32 | 0 | 0 |
| 2026/03/31 | 66.7 | -2.8 | -4.03 | 3,809 | 25,838.23 | 1,353 | 35.52 | 9,193.55 | 35.58 | 9,217.73 | 35.67 | +24.18 | +178.71 | 2 | 0.05 |
| 2026/03/30 | 69.5 | -2.7 | -3.74 | 3,208 | 22,418.78 | 883 | 27.52 | 6,172.55 | 27.53 | 6,180.86 | 27.57 | +8.31 | +94.11 | 2 | 0.06 |
| 2026/03/27 | 72.2 | -0.3 | -0.41 | 5,122 | 36,448.63 | 2,703 | 52.77 | 19,245.09 | 52.8 | 19,260.08 | 52.84 | +14.99 | +55.46 | 3 | 0.06 |
| 2026/03/26 | 72.5 | +0.4 | +0.55 | 3,506 | 25,296.29 | 1,112 | 31.72 | 8,004.18 | 31.64 | 8,028.18 | 31.74 | +24 | +215.83 | 1 | 0.03 |
| 2026/03/25 | 72.1 | +2.5 | +3.59 | 3,767 | 27,165.32 | 1,208 | 32.07 | 8,702.06 | 32.03 | 8,714.19 | 32.08 | +12.13 | +100.41 | 7 | 0.19 |
| 2026/03/24 | 69.6 | -0.2 | -0.29 | 2,894 | 20,248.67 | 1,199 | 41.43 | 8,394.8 | 41.46 | 8,412.21 | 41.54 | +17.41 | +145.2 | 3 | 0.1 |
| 2026/03/23 | 69.8 | -0.5 | -0.71 | 5,376 | 37,780.19 | 2,110 | 39.25 | 14,847.33 | 39.3 | 14,910.61 | 39.47 | +63.28 | +299.91 | 5 | 0.09 |
| 2026/03/20 | 70.3 | -0.7 | -0.99 | 2,826 | 19,924.03 | 628 | 22.23 | 4,434.88 | 22.26 | 4,434.98 | 22.26 | +0.1 | +1.59 | 2 | 0.07 |
| 2026/03/19 | 71 | -2 | -2.74 | 3,019 | 21,608.06 | 581 | 19.25 | 4,167.6 | 19.29 | 4,162.04 | 19.26 | -5.56 | -95.7 | 1 | 0.03 |
| 2026/03/18 | 73 | +1.2 | +1.67 | 3,744 | 27,218.95 | 759 | 20.27 | 5,502.93 | 20.22 | 5,521.91 | 20.29 | +18.98 | +250.07 | 0 | 0 |
| 2026/03/17 | 71.8 | +0.1 | +0.14 | 2,865 | 20,580.95 | 780 | 27.23 | 5,607.58 | 27.25 | 5,607.7 | 27.25 | +0.12 | +1.54 | 11 | 0.38 |
| 2026/03/16 | 71.7 | +1.1 | +1.56 | 3,992 | 28,833.76 | 1,507 | 37.75 | 10,881.01 | 37.74 | 10,886.71 | 37.76 | +5.7 | +37.82 | 11 | 0.28 |
| 2026/03/13 | 70.6 | -0.3 | -0.42 | 2,457 | 17,344.3 | 662 | 26.94 | 4,661.48 | 26.88 | 4,675.88 | 26.96 | +14.4 | +217.52 | 6 | 0.24 |
| 2026/03/12 | 70.9 | -1.5 | -2.07 | 2,996 | 21,354.65 | 583 | 19.46 | 4,161.59 | 19.49 | 4,160.43 | 19.48 | -1.16 | -19.9 | 5 | 0.17 |
| 2026/03/11 | 72.4 | +1.7 | +2.4 | 2,800 | 20,196.99 | 598 | 21.36 | 4,311.65 | 21.35 | 4,313.82 | 21.36 | +2.17 | +36.29 | 0 | 0 |
| 2026/03/10 | 70.7 | +2.5 | +3.67 | 3,480 | 24,645.04 | 1,295 | 37.22 | 9,161.6 | 37.17 | 9,170.44 | 37.21 | +8.84 | +68.26 | 2 | 0.06 |
| 2026/03/09 | 68.2 | -3.9 | -5.41 | 4,947 | 33,128.17 | 1,786 | 36.1 | 11,931.73 | 36.02 | 12,007.2 | 36.24 | +75.47 | +422.56 | 4 | 0.08 |
| 2026/03/06 | 72.1 | -0.7 | -0.96 | 2,486 | 17,815.08 | 905 | 36.4 | 6,486.43 | 36.41 | 6,489.84 | 36.43 | +3.41 | +37.68 | 1 | 0.04 |
| 2026/03/05 | 72.8 | +2.8 | +4 | 3,529 | 25,663.68 | 1,122 | 31.8 | 8,149.04 | 31.75 | 8,159.51 | 31.79 | +10.47 | +93.32 | 0 | 0 |
| 2026/03/04 | 70 | -5.4 | -7.16 | 9,652 | 68,476.2 | 3,102 | 32.14 | 22,009.42 | 32.14 | 22,074.18 | 32.24 | +64.76 | +208.77 | 15 | 0.16 |
| 2026/03/03 | 75.4 | -3.6 | -4.56 | 8,879 | 68,082 | 1,633 | 18.39 | 12,544.03 | 18.42 | 12,570.36 | 18.46 | +26.33 | +161.24 | 5 | 0.06 |
| 2026/03/02 | 79 | -2 | -2.47 | 4,840 | 38,238.37 | 1,446 | 29.88 | 11,399.03 | 29.81 | 11,440.3 | 29.92 | +41.27 | +285.41 | 12 | 0.25 |
| 2026/02/26 | 81 | +0.6 | +0.75 | 4,679 | 37,823.85 | 1,394 | 29.79 | 11,258.49 | 29.77 | 11,278.52 | 29.82 | +20.03 | +143.69 | 3 | 0.06 |
| 2026/02/25 | 80.4 | -1.8 | -2.19 | 7,264 | 58,442.1 | 1,589 | 21.88 | 12,799.43 | 21.9 | 12,795.63 | 21.89 | -3.8 | -23.91 | 1 | 0.01 |
| 2026/02/24 | 82.2 | +1.5 | +1.86 | 8,496 | 69,655.16 | 3,655 | 43.02 | 29,901.61 | 42.93 | 29,990.62 | 43.06 | +89.01 | +243.53 | 16 | 0.19 |
| 2026/02/23 | 80.7 | +3.2 | +4.13 | 6,822 | 54,515.32 | 1,846 | 27.06 | 14,685.49 | 26.94 | 14,752.53 | 27.06 | +67.04 | +363.16 | 4 | 0.06 |
| 2026/02/11 | 77.5 | -0.1 | -0.13 | 3,125 | 24,237.95 | 526 | 16.83 | 4,079.07 | 16.83 | 4,081.54 | 16.84 | +2.47 | +46.96 | 0 | 0 |
| 2026/02/10 | 77.6 | -0.5 | -0.64 | 6,225 | 48,269.96 | 2,141 | 34.4 | 16,622.81 | 34.44 | 16,621.54 | 34.43 | -1.27 | -5.93 | 4 | 0.06 |
| 2026/02/09 | 78.1 | -0.1 | -0.13 | 6,923 | 55,089.85 | 3,335 | 48.17 | 26,624.67 | 48.33 | 26,550.72 | 48.2 | -73.95 | -221.74 | 1 | 0.01 |
| 2026/02/06 | 78.2 | -1.8 | -2.25 | 7,846 | 61,502.16 | 3,133 | 39.93 | 24,555.99 | 39.93 | 24,605.84 | 40.01 | +49.85 | +159.11 | 9 | 0.11 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
