2402
58.1
TWD-0.90 (-1.53%)
2025.08.20收盤
毅嘉－現股當沖
毅嘉最新現股當沖狀況
整理毅嘉最新(2025/08/20) 當沖狀況。整體成交張數為24,287張，佔整體市場成交張數的59.36%。當日現股當沖之總損益為+472萬元、每張平均損益則為+194元。
開盤價
59
收盤價
58.1
當日範圍
57.5 - 60.2
成交張數
40,917
開盤價(昨)
58.5
收盤價(昨)
59
昨日範圍
57.8 - 61.5
成交張數(昨)
50,769
成交金額
24.07億
成交金額(昨)
30.19億
52週範圍
28.65 - 59
發行股數
3億
市值
179億
現股當沖－歷史逐日資訊
開盤價
59
收盤價
58.1
成交張數
40,917
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(%) | ||||||
| 2025/08/20 | 58.1 | -0.9 | -1.53 | 40,917 | 240,742.4 | 24,287 | 59.36 | 142,767.47 | 59.3 | 143,239.52 | 59.5 | +472.05 | +194.36 | 38 | 0.09 |
| 2025/08/19 | 59 | +2.2 | +3.87 | 50,769 | 301,939.41 | 30,185 | 59.46 | 179,430.83 | 59.43 | 179,856.19 | 59.57 | +425.36 | +140.92 | 267 | 0.53 |
| 2025/08/18 | 56.8 | +0.3 | +0.53 | 52,250 | 296,988.51 | 28,823 | 55.16 | 163,484.62 | 55.05 | 164,316.29 | 55.33 | +831.67 | +288.54 | 58 | 0.11 |
| 2025/08/15 | 56.5 | +4 | +7.62 | 86,701 | 478,525.04 | 54,025 | 62.31 | 297,563.79 | 62.18 | 299,302.24 | 62.55 | +1,738.45 | +321.79 | 89 | 0.1 |
| 2025/08/14 | 52.5 | +4.7 | +9.83 | 61,532 | 312,074.92 | 35,222 | 57.24 | 177,519.94 | 56.88 | 179,045.77 | 57.37 | +1,525.83 | +433.2 | 84 | 0.14 |
| 2025/08/13 | 47.8 | +0.85 | +1.81 | 27,921 | 133,595.4 | 14,142 | 50.65 | 67,622.07 | 50.62 | 67,742.29 | 50.71 | +120.22 | +85.01 | 15 | 0.05 |
| 2025/08/12 | 46.95 | +1.1 | +2.4 | 54,452 | 256,287.84 | 32,745 | 60.14 | 153,963.16 | 60.07 | 154,248.65 | 60.19 | +285.5 | +87.19 | 23 | 0.04 |
| 2025/08/11 | 45.85 | +4.15 | +9.95 | 31,622 | 141,631.34 | 10,171 | 32.16 | 45,287.61 | 31.98 | 45,773.55 | 32.32 | +485.94 | +477.77 | 21 | 0.07 |
| 2025/08/08 | 41.7 | +0.55 | +1.34 | 12,016 | 50,686.07 | 4,598 | 38.27 | 19,351.67 | 38.18 | 19,389.3 | 38.25 | +37.62 | +81.83 | 3 | 0.02 |
| 2025/08/07 | 41.15 | +0.05 | +0.12 | 4,977 | 20,283.83 | 1,611 | 32.37 | 6,565.07 | 32.37 | 6,584.69 | 32.46 | +19.62 | +121.79 | 0 | 0 |
| 2025/08/06 | 41.1 | +0.15 | +0.37 | 4,073 | 16,816.95 | 761 | 18.68 | 3,138.59 | 18.66 | 3,140.69 | 18.68 | +2.1 | +27.66 | 0 | 0 |
| 2025/08/05 | 40.95 | +0.55 | +1.36 | 7,394 | 30,411.56 | 2,031 | 27.47 | 8,335.39 | 27.41 | 8,363.4 | 27.5 | +28.02 | +137.94 | 4 | 0.05 |
| 2025/08/04 | 40.4 | +1.05 | +2.67 | 4,919 | 19,734.46 | 1,078 | 21.91 | 4,295.36 | 21.77 | 4,336.65 | 21.97 | +41.28 | +382.98 | 8 | 0.16 |
| 2025/08/01 | 39.35 | -1.75 | +0.57 | 5,118 | 19,992.37 | 1,034 | 20.2 | 3,980.84 | 19.91 | 4,035.91 | 20.19 | +55.07 | +532.59 | 8 | 0.16 |
| 2025/07/31 | 41.1 | +0.3 | +0.74 | 6,507 | 26,772.58 | 1,416 | 21.76 | 5,826.49 | 21.76 | 5,827.49 | 21.77 | +1 | +7.06 | 0 | 0 |
| 2025/07/30 | 40.8 | -0.05 | -0.12 | 3,046 | 12,442.24 | 393 | 12.9 | 1,605.77 | 12.91 | 1,604.05 | 12.89 | -1.72 | -43.64 | 0 | 0 |
| 2025/07/29 | 40.85 | -0.55 | -1.33 | 4,060 | 16,739.02 | 677 | 16.67 | 2,796.89 | 16.71 | 2,781.51 | 16.62 | -15.38 | -227.25 | 0 | 0 |
| 2025/07/28 | 41.4 | +0.95 | +2.35 | 7,244 | 29,922.83 | 2,377 | 32.81 | 9,795.98 | 32.74 | 9,842.38 | 32.89 | +46.41 | +195.23 | 0 | 0 |
| 2025/07/25 | 40.45 | +0.1 | +0.25 | 2,171 | 8,779.81 | 486 | 22.38 | 1,963.65 | 22.37 | 1,966.08 | 22.39 | +2.42 | +49.9 | 0 | 0 |
| 2025/07/24 | 40.35 | +0.7 | +1.77 | 2,569 | 10,311.49 | 626 | 24.37 | 2,504.45 | 24.29 | 2,509.32 | 24.34 | +4.86 | +77.64 | 0 | 0 |
| 2025/07/23 | 39.65 | +0.65 | +1.67 | 1,920 | 7,599.78 | 368 | 19.16 | 1,453.86 | 19.13 | 1,457.26 | 19.17 | +3.4 | +92.26 | 0 | 0 |
| 2025/07/22 | 39 | -0.95 | -2.38 | 4,050 | 15,987.85 | 1,087 | 26.84 | 4,297.14 | 26.88 | 4,301.03 | 26.9 | +3.9 | +35.88 | 1 | 0.02 |
| 2025/07/21 | 39.95 | +0 | +0 | 2,851 | 11,416.36 | 980 | 34.37 | 3,920.78 | 34.34 | 3,923.97 | 34.37 | +3.19 | +32.6 | 2 | 0.07 |
| 2025/07/18 | 39.95 | -1 | -2.44 | 11,982 | 48,422.22 | 5,272 | 44 | 21,350.29 | 44.09 | 21,348.79 | 44.09 | -1.5 | -2.85 | 40 | 0.33 |
| 2025/07/17 | 40.95 | -1.95 | -4.55 | 31,252 | 130,386.84 | 18,814 | 60.2 | 78,581.66 | 60.27 | 78,427.46 | 60.15 | -154.2 | -81.96 | 46 | 0.15 |
| 2025/07/16 | 42.9 | +3.9 | +10 | 20,556 | 87,211.94 | 9,530 | 46.36 | 40,346.05 | 46.26 | 40,574 | 46.52 | +227.95 | +239.19 | 2 | 0.01 |
| 2025/07/15 | 39 | +0.35 | +0.91 | 863 | 3,363.3 | 176 | 20.39 | 685.5 | 20.38 | 685.85 | 20.39 | +0.35 | +19.89 | 0 | 0 |
| 2025/07/14 | 38.65 | -0.5 | -1.28 | 599 | 2,325.04 | 159 | 26.54 | 616.96 | 26.54 | 617.57 | 26.56 | +0.6 | +38.05 | 0 | 0 |
| 2025/07/11 | 39.15 | +0.3 | +0.77 | 1,550 | 6,064.89 | 258 | 16.64 | 1,008.62 | 16.63 | 1,010.01 | 16.65 | +1.4 | +54.26 | 0 | 0 |
| 2025/07/10 | 38.85 | -0.35 | -0.89 | 1,054 | 4,115.37 | 216 | 20.49 | 844.05 | 20.51 | 843.38 | 20.49 | -0.68 | -31.25 | 0 | 0 |
| 2025/07/09 | 39.2 | +0.7 | +1.82 | 1,173 | 4,581.64 | 377 | 32.14 | 1,468.26 | 32.05 | 1,471.02 | 32.11 | +2.77 | +73.34 | 0 | 0 |
| 2025/07/08 | 38.5 | -0.05 | -0.13 | 1,112 | 4,274.17 | 328 | 29.49 | 1,260.06 | 29.48 | 1,261.99 | 29.53 | +1.93 | +58.84 | 0 | 0 |
| 2025/07/07 | 38.55 | -0.15 | -0.39 | 1,136 | 4,398.05 | 467 | 41.12 | 1,807.72 | 41.1 | 1,809.04 | 41.13 | +1.31 | +28.05 | 0 | 0 |
| 2025/07/04 | 38.7 | -0.8 | -2.03 | 1,826 | 7,119.21 | 353 | 19.33 | 1,381.81 | 19.41 | 1,376.3 | 19.33 | -5.51 | -156.09 | 0 | 0 |
| 2025/07/03 | 39.5 | -0.1 | -0.25 | 1,712 | 6,805.76 | 363 | 21.2 | 1,444.73 | 21.23 | 1,441.86 | 21.19 | -2.88 | -79.2 | 0 | 0 |
| 2025/07/02 | 39.6 | -1.55 | -3.77 | 5,622 | 22,440.44 | 1,331 | 23.68 | 5,320.29 | 23.71 | 5,312.81 | 23.68 | -7.47 | -56.16 | 4 | 0.07 |
| 2025/07/01 | 41.15 | +0.6 | +1.48 | 3,432 | 14,049.13 | 832 | 24.24 | 3,401.12 | 24.21 | 3,407.32 | 24.25 | +6.2 | +74.46 | 0 | 0 |
| 2025/06/30 | 40.55 | +0.05 | +0.12 | 1,687 | 6,838.39 | 393 | 23.3 | 1,591.74 | 23.28 | 1,594.08 | 23.31 | +2.33 | +59.29 | 0 | 0 |
| 2025/06/27 | 40.5 | +0.45 | +1.12 | 2,043 | 8,219.13 | 555 | 27.17 | 2,230.45 | 27.14 | 2,230.91 | 27.14 | +0.47 | +8.47 | 0 | 0 |
| 2025/06/26 | 40.05 | -0.55 | -1.35 | 4,951 | 20,135.21 | 1,775 | 35.85 | 7,230.35 | 35.91 | 7,217.62 | 35.85 | -12.73 | -71.72 | 16 | 0.32 |
| 2025/06/25 | 40.6 | +0.7 | +1.75 | 4,527 | 18,332.7 | 7 | 0.15 | 11.32 | 0.06 | 11.35 | 0.06 | +0.02 | +28.57 | 2 | 0.04 |
| 2025/06/24 | 39.9 | +0.6 | +1.53 | 2,359 | 9,425.8 | 498 | 21.11 | 1,985.67 | 21.07 | 1,990.19 | 21.11 | +4.52 | +90.76 | 0 | 0 |
| 2025/06/23 | 39.3 | +0.1 | +0.26 | 2,048 | 7,928.17 | 930 | 45.41 | 3,594.24 | 45.34 | 3,595.83 | 45.36 | +1.58 | +17.04 | 0 | 0 |
| 2025/06/20 | 39.2 | -0.55 | -1.38 | 2,966 | 11,563.96 | 1,449 | 48.85 | 5,652.76 | 48.88 | 5,664.55 | 48.98 | +11.79 | +81.4 | 12 | 0.4 |
| 2025/06/19 | 39.75 | -0.45 | -1.12 | 1,515 | 6,026.04 | 332 | 21.91 | 1,321.66 | 21.93 | 1,323.24 | 21.96 | +1.58 | +47.59 | 0 | 0 |
| 2025/06/18 | 40.2 | +0.65 | +1.64 | 3,254 | 13,029.16 | 596 | 18.31 | 2,379.36 | 18.26 | 2,389.22 | 18.34 | +9.86 | +165.44 | 0 | 0 |
| 2025/06/17 | 39.55 | +0.55 | +1.41 | 1,839 | 7,244.64 | 350 | 19.03 | 1,373.83 | 18.96 | 1,379.84 | 19.05 | +6.01 | +171.71 | 0 | 0 |
| 2025/06/16 | 39 | +0.2 | +0.52 | 816 | 3,167.6 | 247 | 30.28 | 957.29 | 30.22 | 959.96 | 30.31 | +2.66 | +107.69 | 0 | 0 |
| 2025/06/13 | 38.8 | -0.25 | -0.64 | 2,602 | 10,160.32 | 879 | 33.78 | 3,435.11 | 33.81 | 3,437.39 | 33.83 | +2.27 | +25.88 | 1 | 0.04 |
| 2025/06/12 | 39.05 | +0.55 | +1.43 | 10,754 | 43,026.18 | 6,389 | 59.41 | 25,544.74 | 59.37 | 25,540 | 59.36 | -4.74 | -7.42 | 34 | 0.32 |
| 2025/06/11 | 38.5 | +0.35 | +0.92 | 1,629 | 6,248.56 | 365 | 22.41 | 1,396.05 | 22.34 | 1,402.88 | 22.45 | +6.83 | +187.26 | 0 | 0 |
| 2025/06/10 | 38.15 | +0.1 | +0.26 | 902 | 3,459.21 | 178 | 19.74 | 683.52 | 19.76 | 683.25 | 19.75 | -0.28 | -15.45 | 0 | 0 |
| 2025/06/09 | 38.05 | -0.15 | -0.39 | 828 | 3,161.43 | 166 | 20.04 | 634.21 | 20.06 | 633.78 | 20.05 | -0.42 | -25.6 | 0 | 0 |
| 2025/06/06 | 38.2 | -0.1 | -0.26 | 1,026 | 3,923.94 | 265 | 25.82 | 1,013.57 | 25.83 | 1,015.19 | 25.87 | +1.62 | +61.32 | 0 | 0 |
| 2025/06/05 | 38.3 | -0.25 | -0.65 | 1,161 | 4,466.54 | 352 | 30.31 | 1,352.07 | 30.27 | 1,357.06 | 30.38 | +5 | +141.9 | 0 | 0 |
| 2025/06/04 | 38.55 | +0.3 | +0.78 | 1,667 | 6,479.39 | 505 | 30.29 | 1,960.05 | 30.25 | 1,963.56 | 30.3 | +3.51 | +69.5 | 0 | 0 |
| 2025/06/03 | 38.25 | -0.8 | -2.05 | 2,406 | 9,331.29 | 945 | 39.28 | 3,684.16 | 39.48 | 3,668.57 | 39.31 | -15.59 | -164.97 | 0 | 0 |
| 2025/06/02 | 39.05 | -0.85 | -2.13 | 4,612 | 18,239.65 | 1,954 | 42.37 | 7,733.16 | 42.4 | 7,717.8 | 42.31 | -15.37 | -78.66 | 9 | 0.2 |
| 2025/05/29 | 39.9 | +0.9 | +2.31 | 2,686 | 10,656.25 | 510 | 18.99 | 2,018.89 | 18.95 | 2,025.12 | 19 | +6.23 | +122.16 | 0 | 0 |
| 2025/05/28 | 39 | +0.05 | +0.13 | 2,012 | 7,906.62 | 726 | 36.09 | 2,854.41 | 36.1 | 2,859.61 | 36.17 | +5.21 | +71.69 | 0 | 0 |
| 2025/05/27 | 38.95 | -0.25 | -0.64 | 1,179 | 4,616.31 | 347 | 29.43 | 1,358.93 | 29.44 | 1,357.74 | 29.41 | -1.19 | -34.15 | 0 | 0 |
| 2025/05/26 | 39.2 | +0.4 | +1.03 | 1,700 | 6,670.72 | 289 | 17 | 1,129.94 | 16.94 | 1,133.79 | 17 | +3.85 | +133.04 | 0 | 0 |
| 2025/05/23 | 38.8 | +0.1 | +0.26 | 789 | 3,063.33 | 148 | 18.77 | 574.83 | 18.76 | 575.14 | 18.78 | +0.32 | +21.28 | 0 | 0 |
| 2025/05/22 | 38.7 | -0.1 | -0.26 | 605 | 2,332.21 | 167 | 27.6 | 643.21 | 27.58 | 643.47 | 27.59 | +0.26 | +15.57 | 0 | 0 |
| 2025/05/21 | 38.8 | +0.3 | +0.78 | 452 | 1,750.48 | 69 | 15.28 | 267.34 | 15.27 | 267.89 | 15.3 | +0.56 | +80.43 | 0 | 0 |
| 2025/05/20 | 38.5 | +0 | +0 | 887 | 3,434.33 | 241 | 27.16 | 932.94 | 27.17 | 934.64 | 27.21 | +1.7 | +70.54 | 0 | 0 |
| 2025/05/19 | 38.5 | +0 | +0 | 730 | 2,810.25 | 191 | 26.15 | 734.48 | 26.14 | 736.14 | 26.19 | +1.66 | +86.91 | 0 | 0 |
| 2025/05/16 | 38.5 | -0.15 | -0.39 | 964 | 3,734.48 | 200 | 20.74 | 773.86 | 20.72 | 774.22 | 20.73 | +0.36 | +18 | 0 | 0 |
| 2025/05/15 | 38.65 | -0.6 | -1.53 | 1,600 | 6,221.79 | 414 | 25.88 | 1,611.14 | 25.9 | 1,609.81 | 25.87 | -1.34 | -32.37 | 0 | 0 |
| 2025/05/14 | 39.25 | +0.85 | +2.21 | 2,188 | 8,535.08 | 339 | 15.49 | 1,318.25 | 15.45 | 1,324.91 | 15.52 | +6.67 | +196.61 | 0 | 0 |
| 2025/05/13 | 38.4 | +0 | +0 | 1,722 | 6,659.32 | 610 | 35.43 | 2,363.82 | 35.5 | 2,358.43 | 35.42 | -5.38 | -88.28 | 2 | 0.12 |
| 2025/05/12 | 38.4 | +1 | +2.67 | 1,450 | 5,532.75 | 290 | 20 | 1,103.84 | 19.95 | 1,107.04 | 20.01 | +3.21 | +110.52 | 0 | 0 |
| 2025/05/09 | 37.4 | +0.25 | +0.67 | 1,132 | 4,241.95 | 273 | 24.12 | 1,022.37 | 24.1 | 1,022.77 | 24.11 | +0.41 | +14.84 | 0 | 0 |
| 2025/05/08 | 37.15 | +0.65 | +1.78 | 904 | 3,360.54 | 128 | 14.15 | 474.55 | 14.12 | 475.39 | 14.15 | +0.84 | +66.02 | 0 | 0 |
| 2025/05/07 | 36.5 | -0.25 | -0.68 | 789 | 2,898.39 | 202 | 25.59 | 741.5 | 25.58 | 742.13 | 25.61 | +0.63 | +31.19 | 0 | 0 |
| 2025/05/06 | 36.75 | +0.25 | +0.68 | 985 | 3,623.04 | 332 | 33.69 | 1,218.61 | 33.63 | 1,220.23 | 33.68 | +1.63 | +49.1 | 0 | 0 |
| 2025/05/05 | 36.5 | -1.35 | -3.57 | 2,237 | 8,232.02 | 782 | 34.95 | 2,870.34 | 34.87 | 2,887.43 | 35.08 | +17.09 | +218.48 | 0 | 0 |
| 2025/05/02 | 37.85 | +1.3 | +3.56 | 3,600 | 13,762.23 | 1,725 | 47.92 | 6,594.98 | 47.92 | 6,592.81 | 47.91 | -2.17 | -12.55 | 1 | 0.03 |
| 2025/04/30 | 36.55 | -0.2 | -0.54 | 1,643 | 6,044.88 | 514 | 31.29 | 1,889.01 | 31.25 | 1,893.46 | 31.32 | +4.46 | +86.77 | 0 | 0 |
| 2025/04/29 | 36.75 | +0.9 | +2.51 | 1,186 | 4,328.63 | 287 | 24.2 | 1,045.36 | 24.15 | 1,046.32 | 24.17 | +0.96 | +33.45 | 0 | 0 |
| 2025/04/28 | 35.85 | +0.8 | +2.28 | 1,384 | 4,945.37 | 276 | 19.95 | 981.04 | 19.84 | 987.59 | 19.97 | +6.54 | +237.14 | 0 | 0 |
| 2025/04/25 | 35.05 | +0.75 | +2.19 | 1,769 | 6,210.38 | 438 | 24.76 | 1,533.46 | 24.69 | 1,537.32 | 24.75 | +3.85 | +88.01 | 0 | 0 |
| 2025/04/24 | 34.3 | +0.3 | +0.88 | 807 | 2,765.2 | 209 | 25.91 | 716.8 | 25.92 | 717.24 | 25.94 | +0.44 | +21.05 | 0 | 0 |
| 2025/04/23 | 34 | +0.9 | +2.72 | 1,020 | 3,481.78 | 351 | 34.4 | 1,197.45 | 34.39 | 1,197.66 | 34.4 | +0.21 | +6.13 | 6 | 0.59 |
| 2025/04/22 | 33.1 | -0.05 | -0.15 | 1,200 | 3,964.44 | 357 | 29.75 | 1,173.65 | 29.6 | 1,182.28 | 29.82 | +8.63 | +241.74 | 0 | 0 |
| 2025/04/21 | 33.15 | -0.65 | -1.92 | 1,137 | 3,807.34 | 253 | 22.24 | 848.77 | 22.29 | 847.93 | 22.27 | -0.83 | -33 | 1 | 0.09 |
| 2025/04/18 | 33.8 | -0.5 | -1.46 | 1,277 | 4,358 | 244 | 19.11 | 837.84 | 19.23 | 829.53 | 19.03 | -8.3 | -340.37 | 0 | 0 |
| 2025/04/17 | 34.3 | -0.2 | -0.58 | 1,391 | 4,766.06 | 454 | 32.64 | 1,553.96 | 32.6 | 1,560.41 | 32.74 | +6.46 | +142.18 | 12 | 0.86 |
| 2025/04/16 | 34.5 | -0.6 | -1.71 | 2,298 | 8,006.79 | 551 | 23.97 | 1,927.18 | 24.07 | 1,917.21 | 23.94 | -9.96 | -180.85 | 0 | 0 |
| 2025/04/15 | 35.1 | +1.65 | +4.93 | 1,844 | 6,389.12 | 417 | 22.61 | 1,435.06 | 22.46 | 1,447.42 | 22.65 | +12.37 | +296.52 | 0 | 0 |
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。
