2402
39.2
TWD+2.20 (5.95%)
2025.04.02收盤
毅嘉－現股當沖
毅嘉最新現股當沖狀況
整理毅嘉最新(2025/04/02) 當沖狀況。整體成交張數為3,348張，佔整體市場成交張數的54.38%。當日現股當沖之總損益為+21.27萬元、每張平均損益則為+64元。
開盤價
38.65
收盤價
39.2
當日範圍
38.05 - 39.85
成交張數
6,156
開盤價(昨)
36.3
收盤價(昨)
37
昨日範圍
36.15 - 37.2
成交張數(昨)
1,584
成交金額
2.39億
成交金額(昨)
5832.29萬
52週範圍
31.85 - 46.1
發行股數
3億
市值
121億
現股當沖－歷史逐日資訊
開盤價
38.65
收盤價
39.2
成交張數
6,156
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(%) | ||||||
| 2025/04/02 | 39.2 | +2.2 | +5.95 | 6,156 | 23,900.22 | 3,348 | 54.38 | 12,970.82 | 54.27 | 12,992.08 | 54.36 | +21.27 | +63.52 | 19 | 0.31 |
| 2025/04/01 | 37 | +1 | +2.78 | 1,584 | 5,830.7 | 427 | 26.96 | 1,566.79 | 26.87 | 1,567.38 | 26.88 | +0.59 | +13.93 | 0 | 0 |
| 2025/03/31 | 36 | -2 | -5.26 | 3,799 | 13,803.84 | 1,136 | 29.9 | 4,134.6 | 29.95 | 4,140.18 | 29.99 | +5.57 | +49.03 | 4 | 0.11 |
| 2025/03/28 | 38 | -1.55 | -3.92 | 3,124 | 11,962.56 | 658 | 21.06 | 2,515.68 | 21.03 | 2,531.51 | 21.16 | +15.82 | +240.43 | 0 | 0 |
| 2025/03/27 | 39.55 | -0.15 | -0.38 | 895 | 3,523.11 | 208 | 23.25 | 819.13 | 23.25 | 820.09 | 23.28 | +0.95 | +45.91 | 0 | 0 |
| 2025/03/26 | 39.7 | +0.1 | +0.25 | 747 | 2,965.65 | 152 | 20.35 | 604.04 | 20.37 | 604.09 | 20.37 | +0.05 | +3.29 | 0 | 0 |
| 2025/03/25 | 39.6 | -0.5 | -1.25 | 1,497 | 5,960.61 | 310 | 20.71 | 1,234.32 | 20.71 | 1,236.7 | 20.75 | +2.38 | +76.77 | 0 | 0 |
| 2025/03/24 | 40.1 | -0.6 | -1.47 | 1,305 | 5,276.19 | 317 | 24.28 | 1,282.09 | 24.3 | 1,281.91 | 24.3 | -0.18 | -5.68 | 0 | 0 |
| 2025/03/21 | 40.7 | +0.1 | +0.25 | 2,172 | 8,889.59 | 483 | 22.24 | 1,976.1 | 22.23 | 1,975.07 | 22.22 | -1.03 | -21.33 | 4 | 0.18 |
| 2025/03/20 | 40.6 | +0.45 | +1.12 | 1,735 | 7,049.09 | 455 | 26.23 | 1,848.81 | 26.23 | 1,849.8 | 26.24 | +0.99 | +21.76 | 1 | 0.06 |
| 2025/03/19 | 40.15 | +0 | +0 | 1,398 | 5,601.94 | 294 | 21.04 | 1,177.47 | 21.02 | 1,180.05 | 21.07 | +2.58 | +87.76 | 11 | 0.79 |
| 2025/03/18 | 40.15 | +0.1 | +0.25 | 908 | 3,656.35 | 203 | 22.35 | 817.28 | 22.35 | 816.93 | 22.34 | -0.34 | -17 | 0 | 0 |
| 2025/03/17 | 40.05 | -0.15 | -0.37 | 983 | 3,957.64 | 268 | 27.27 | 1,080.05 | 27.29 | 1,080.12 | 27.29 | +0.07 | +2.61 | 0 | 0 |
| 2025/03/14 | 40.2 | +0.75 | +1.9 | 2,079 | 8,264.26 | 805 | 38.72 | 3,194.26 | 38.65 | 3,197.29 | 38.69 | +3.03 | +37.64 | 13 | 0.63 |
| 2025/03/13 | 39.45 | -1.1 | -2.71 | 2,588 | 10,412.41 | 907 | 35.05 | 3,674.09 | 35.29 | 3,648.78 | 35.04 | -25.32 | -279.11 | 14 | 0.54 |
| 2025/03/12 | 40.55 | +0.05 | +0.12 | 3,989 | 16,368.57 | 1,822 | 45.68 | 7,479.73 | 45.7 | 7,477.36 | 45.68 | -2.37 | -13.01 | 0 | 0 |
| 2025/03/11 | 40.5 | +0.15 | +0.37 | 3,189 | 12,724.62 | 1,232 | 38.63 | 4,889.84 | 38.43 | 4,915.24 | 38.63 | +25.41 | +206.21 | 1 | 0.03 |
| 2025/03/10 | 40.35 | +0.45 | +1.13 | 1,409 | 5,672.79 | 423 | 30.02 | 1,703.39 | 30.03 | 1,704.06 | 30.04 | +0.67 | +15.72 | 0 | 0 |
| 2025/03/07 | 39.9 | -0.45 | -1.12 | 1,916 | 7,676.4 | 442 | 23.06 | 1,774.94 | 23.12 | 1,772.78 | 23.09 | -2.17 | -48.98 | 1 | 0.05 |
| 2025/03/06 | 40.35 | -1.15 | -2.77 | 2,764 | 11,312.29 | 765 | 27.68 | 3,140.6 | 27.76 | 3,132.12 | 27.69 | -8.48 | -110.85 | 1 | 0.04 |
| 2025/03/05 | 41.5 | -0.1 | -0.24 | 5,506 | 22,909.28 | 2,377 | 43.17 | 9,888.04 | 43.16 | 9,893.85 | 43.19 | +5.81 | +24.44 | 4 | 0.07 |
| 2025/03/04 | 41.6 | +1.25 | +3.1 | 3,494 | 14,254.79 | 1,117 | 31.97 | 4,505.65 | 31.61 | 4,537.65 | 31.83 | +32.01 | +286.57 | 3 | 0.09 |
| 2025/03/03 | 40.35 | -0.8 | -1.94 | 2,699 | 10,872.15 | 855 | 31.68 | 3,431.71 | 31.56 | 3,452.57 | 31.76 | +20.86 | +244.04 | 2 | 0.07 |
| 2025/02/27 | 41.15 | +0.35 | +0.86 | 7,354 | 30,496.37 | 3,431 | 46.66 | 14,234.09 | 46.67 | 14,222.57 | 46.64 | -11.53 | -33.59 | 12 | 0.16 |
| 2025/02/26 | 40.8 | +0.25 | +0.62 | 1,724 | 7,025.55 | 379 | 21.98 | 1,543.52 | 21.97 | 1,545.14 | 21.99 | +1.62 | +42.88 | 0 | 0 |
| 2025/02/25 | 40.55 | -0.7 | -1.7 | 2,984 | 12,141.65 | 467 | 15.65 | 1,901.23 | 15.66 | 1,900.07 | 15.65 | -1.16 | -24.84 | 0 | 0 |
| 2025/02/24 | 41.25 | -0.65 | -1.55 | 3,438 | 14,140.61 | 992 | 28.85 | 4,075.7 | 28.82 | 4,082.43 | 28.87 | +6.73 | +67.84 | 3 | 0.09 |
| 2025/02/21 | 41.9 | +0.25 | +0.6 | 20,322 | 85,538.67 | 9,482 | 46.66 | 39,919.97 | 46.67 | 39,879.45 | 46.62 | -40.52 | -42.73 | 14 | 0.07 |
| 2025/02/20 | 41.65 | +1.3 | +3.22 | 6,197 | 25,474.62 | 976 | 15.75 | 3,986.05 | 15.65 | 4,022.85 | 15.79 | +36.8 | +377 | 2 | 0.03 |
| 2025/02/19 | 40.35 | +0.25 | +0.62 | 4,050 | 16,354.94 | 1,537 | 37.95 | 6,206.17 | 37.95 | 6,211.84 | 37.98 | +5.67 | +36.86 | 1 | 0.02 |
| 2025/02/18 | 40.1 | -0.8 | -1.96 | 4,364 | 17,622.04 | 1,172 | 26.85 | 4,735.56 | 26.87 | 4,734.36 | 26.87 | -1.2 | -10.2 | 1 | 0.02 |
| 2025/02/17 | 40.9 | +1.45 | +3.68 | 15,043 | 62,402.23 | 7,105 | 47.23 | 29,508.8 | 47.29 | 29,449.42 | 47.19 | -59.38 | -83.57 | 37 | 0.25 |
| 2025/02/14 | 39.45 | +1.25 | +3.27 | 4,509 | 17,741.97 | 1,758 | 38.99 | 6,883.97 | 38.8 | 6,928.85 | 39.05 | +44.88 | +255.26 | 1 | 0.02 |
| 2025/02/13 | 38.2 | +0.25 | +0.66 | 819 | 3,141.57 | 112 | 13.67 | 429.24 | 13.66 | 429.44 | 13.67 | +0.2 | +17.41 | 0 | 0 |
| 2025/02/12 | 37.95 | -0.05 | -0.13 | 1,407 | 5,385.22 | 371 | 26.37 | 1,418.03 | 26.33 | 1,421.95 | 26.4 | +3.93 | +105.93 | 0 | 0 |
| 2025/02/11 | 38 | -0.3 | -0.78 | 817 | 3,111.75 | 163 | 19.96 | 621.4 | 19.97 | 621.89 | 19.99 | +0.48 | +29.75 | 0 | 0 |
| 2025/02/10 | 38.3 | +0.2 | +0.52 | 780 | 2,969.95 | 192 | 24.6 | 729.79 | 24.57 | 729.42 | 24.56 | -0.36 | -19.01 | 0 | 0 |
| 2025/02/07 | 38.1 | -0.05 | -0.13 | 1,112 | 4,261.38 | 284 | 25.53 | 1,087.16 | 25.51 | 1,088.63 | 25.55 | +1.47 | +51.76 | 0 | 0 |
| 2025/02/06 | 38.15 | +0.55 | +1.46 | 1,358 | 5,162.61 | 344 | 25.34 | 1,306.34 | 25.3 | 1,308.7 | 25.35 | +2.37 | +68.9 | 0 | 0 |
| 2025/02/05 | 37.6 | +0.45 | +1.21 | 1,412 | 5,289.4 | 353 | 25 | 1,320.32 | 24.96 | 1,323.73 | 25.03 | +3.42 | +96.74 | 0 | 0 |
| 2025/02/04 | 37.15 | +0.65 | +1.78 | 1,497 | 5,574.76 | 625 | 41.74 | 2,328.42 | 41.77 | 2,329.26 | 41.78 | +0.83 | +13.36 | 0 | 0 |
| 2025/02/03 | 36.5 | -0.3 | -0.82 | 1,071 | 3,864.35 | 363 | 33.89 | 1,307.51 | 33.84 | 1,310.01 | 33.9 | +2.5 | +68.87 | 1 | 0.09 |
| 2025/01/22 | 36.8 | +0.05 | +0.14 | 776 | 2,856.86 | 131 | 16.88 | 481.21 | 16.84 | 482.58 | 16.89 | +1.37 | +104.58 | 0 | 0 |
| 2025/01/21 | 36.75 | -0.35 | -0.94 | 731 | 2,704.67 | 187 | 25.58 | 692.27 | 25.6 | 692.59 | 25.61 | +0.32 | +17.11 | 0 | 0 |
| 2025/01/20 | 37.1 | +0.55 | +1.5 | 864 | 3,177.47 | 192 | 22.21 | 704.86 | 22.18 | 707.12 | 22.25 | +2.25 | +117.45 | 0 | 0 |
| 2025/01/17 | 36.55 | -0.05 | -0.14 | 829 | 3,030.85 | 204 | 24.6 | 744.75 | 24.57 | 745.85 | 24.61 | +1.09 | +53.68 | 0 | 0 |
| 2025/01/16 | 36.6 | +0.6 | +1.67 | 1,936 | 7,165.85 | 846 | 43.7 | 3,134.26 | 43.74 | 3,129.18 | 43.67 | -5.09 | -60.17 | 1 | 0.05 |
| 2025/01/15 | 36 | +0.1 | +0.28 | 723 | 2,597.59 | 223 | 30.84 | 801.36 | 30.85 | 801.77 | 30.87 | +0.41 | +18.39 | 0 | 0 |
| 2025/01/14 | 35.9 | +1.05 | +3.01 | 1,025 | 3,634.2 | 251 | 24.49 | 886.42 | 24.39 | 890.55 | 24.5 | +4.13 | +164.74 | 0 | 0 |
| 2025/01/13 | 34.85 | -1.15 | -3.19 | 2,238 | 7,839.09 | 601 | 26.85 | 2,105.83 | 26.86 | 2,108.41 | 26.9 | +2.58 | +42.85 | 0 | 0 |
| 2025/01/10 | 36 | +0 | +0 | 955 | 3,448.23 | 194 | 20.31 | 700.6 | 20.32 | 700.34 | 20.31 | -0.27 | -13.66 | 0 | 0 |
| 2025/01/09 | 36 | -1.15 | -3.1 | 2,283 | 8,351.63 | 584 | 25.58 | 2,133.23 | 25.54 | 2,145.32 | 25.69 | +12.09 | +207.02 | 0 | 0 |
| 2025/01/08 | 37.15 | -0.5 | -1.33 | 1,788 | 6,661.9 | 329 | 18.4 | 1,226.44 | 18.41 | 1,228.52 | 18.44 | +2.07 | +62.92 | 0 | 0 |
| 2025/01/07 | 37.65 | -0.9 | -2.33 | 1,217 | 4,629.25 | 263 | 21.62 | 1,002.23 | 21.65 | 1,002.8 | 21.66 | +0.57 | +21.86 | 0 | 0 |
| 2025/01/06 | 38.55 | +0.65 | +1.72 | 1,047 | 4,007.48 | 247 | 23.6 | 943.49 | 23.54 | 945.76 | 23.6 | +2.27 | +91.9 | 0 | 0 |
| 2025/01/03 | 37.9 | -0.6 | -1.56 | 1,484 | 5,675.63 | 518 | 34.92 | 1,989.64 | 35.06 | 1,985.92 | 34.99 | -3.72 | -71.81 | 1 | 0.07 |
| 2025/01/02 | 38.5 | +0.05 | +0.13 | 1,024 | 3,951.25 | 311 | 30.37 | 1,199.62 | 30.36 | 1,200.4 | 30.38 | +0.78 | +24.92 | 0 | 0 |
| 2024/12/31 | 38.45 | +0.2 | +0.52 | 696 | 2,659.4 | 139 | 19.98 | 531.01 | 19.97 | 531.77 | 20 | +0.76 | +54.68 | 0 | 0 |
| 2024/12/30 | 38.25 | -0.8 | -2.05 | 881 | 3,396.23 | 236 | 26.79 | 911.17 | 26.83 | 910.21 | 26.8 | -0.96 | -40.89 | 0 | 0 |
| 2024/12/27 | 39.05 | -0.15 | -0.38 | 1,009 | 3,922.22 | 247 | 24.47 | 959.54 | 24.46 | 961.39 | 24.51 | +1.84 | +74.7 | 0 | 0 |
| 2024/12/26 | 39.2 | +0.3 | +0.77 | 1,057 | 4,130.2 | 299 | 28.3 | 1,167.88 | 28.28 | 1,169.47 | 28.32 | +1.59 | +53.34 | 0 | 0 |
| 2024/12/25 | 38.9 | +0.35 | +0.91 | 824 | 3,196.94 | 156 | 18.94 | 604.9 | 18.92 | 606.07 | 18.96 | +1.16 | +74.36 | 0 | 0 |
| 2024/12/24 | 38.55 | -0.25 | -0.64 | 948 | 3,680.79 | 265 | 27.96 | 1,029.55 | 27.97 | 1,027.78 | 27.92 | -1.76 | -66.6 | 0 | 0 |
| 2024/12/23 | 38.8 | +0.6 | +1.57 | 1,052 | 4,076.85 | 253 | 24.05 | 980.27 | 24.04 | 981.07 | 24.06 | +0.8 | +31.42 | 0 | 0 |
| 2024/12/20 | 38.2 | -0.15 | -0.39 | 1,449 | 5,560.78 | 359 | 24.78 | 1,374.41 | 24.72 | 1,378.96 | 24.8 | +4.55 | +126.88 | 0 | 0 |
| 2024/12/19 | 38.35 | +0.25 | +0.66 | 1,153 | 4,380.56 | 344 | 29.85 | 1,304.12 | 29.77 | 1,306.44 | 29.82 | +2.33 | +67.59 | 0 | 0 |
| 2024/12/18 | 38.1 | +0.4 | +1.06 | 1,023 | 3,869.98 | 284 | 27.77 | 1,072.07 | 27.7 | 1,074.09 | 27.75 | +2.02 | +71.13 | 2 | 0.2 |
| 2024/12/17 | 37.7 | +0.6 | +1.62 | 1,231 | 4,629.78 | 302 | 24.53 | 1,134.26 | 24.5 | 1,136.9 | 24.56 | +2.65 | +87.58 | 0 | 0 |
| 2024/12/16 | 37.1 | -1.05 | -2.75 | 2,654 | 9,942.02 | 697 | 26.26 | 2,611.55 | 26.27 | 2,617.49 | 26.33 | +5.95 | +85.29 | 0 | 0 |
| 2024/12/13 | 38.15 | +0.05 | +0.13 | 3,052 | 11,589.56 | 1,141 | 37.38 | 4,334.81 | 37.4 | 4,340.61 | 37.45 | +5.79 | +50.79 | 0 | 0 |
| 2024/12/12 | 38.1 | -0.6 | -1.55 | 4,078 | 15,679.63 | 1,197 | 29.35 | 4,611.86 | 29.41 | 4,613.69 | 29.42 | +1.83 | +15.29 | 0 | 0 |
| 2024/12/11 | 38.7 | -0.5 | -1.28 | 2,431 | 9,490.46 | 513 | 21.1 | 2,007.37 | 21.15 | 2,008.07 | 21.16 | +0.7 | +13.65 | 0 | 0 |
| 2024/12/10 | 39.2 | -0.25 | -0.63 | 1,500 | 5,890.32 | 374 | 24.93 | 1,468.61 | 24.93 | 1,468.71 | 24.93 | +0.1 | +2.67 | 0 | 0 |
| 2024/12/09 | 39.45 | -0.8 | -1.99 | 5,000 | 19,677.97 | 1,565 | 31.3 | 6,155.6 | 31.28 | 6,166.65 | 31.34 | +11.05 | +70.61 | 0 | 0 |
| 2024/12/06 | 40.25 | -0.1 | -0.25 | 2,268 | 9,173.96 | 706 | 31.13 | 2,859.72 | 31.17 | 2,860.34 | 31.18 | +0.61 | +8.71 | 1 | 0.04 |
| 2024/12/05 | 40.35 | -0.35 | -0.86 | 2,405 | 9,755.51 | 735 | 30.56 | 2,982.89 | 30.58 | 2,984.68 | 30.59 | +1.78 | +24.29 | 0 | 0 |
| 2024/12/04 | 40.7 | +0.1 | +0.25 | 1,992 | 8,085.48 | 485 | 24.34 | 1,968.06 | 24.34 | 1,970.91 | 24.38 | +2.85 | +58.87 | 0 | 0 |
| 2024/12/03 | 40.6 | -0.3 | -0.73 | 2,362 | 9,636.29 | 706 | 29.88 | 2,886.87 | 29.96 | 2,878.99 | 29.88 | -7.88 | -111.69 | 0 | 0 |
| 2024/12/02 | 40.9 | -0.5 | -1.21 | 3,651 | 15,061.19 | 1,308 | 35.83 | 5,408.01 | 35.91 | 5,404.02 | 35.88 | -3.98 | -30.43 | 5 | 0.14 |
| 2024/11/29 | 41.4 | +0.8 | +1.97 | 2,112 | 8,671.02 | 735 | 34.81 | 2,982.89 | 34.4 | 2,984.68 | 34.42 | +1.78 | +24.29 | 5 | 0.24 |
| 2024/11/28 | 40.6 | -1 | -2.4 | 4,111 | 16,787.11 | 1,813 | 44.1 | 7,409.73 | 44.14 | 7,414.68 | 44.17 | +4.95 | +27.28 | 5 | 0.12 |
| 2024/11/27 | 41.6 | -1.45 | -3.37 | 4,874 | 20,641.4 | 1,714 | 35.16 | 7,272.28 | 35.23 | 7,287.6 | 35.31 | +15.31 | +89.35 | 21 | 0.43 |
| 2024/11/26 | 43.05 | +0 | +0 | 3,718 | 16,033.58 | 1,421 | 38.22 | 6,123.42 | 38.19 | 6,124.52 | 38.2 | +1.1 | +7.74 | 2 | 0.05 |
| 2024/11/25 | 43.05 | +1.6 | +3.86 | 8,947 | 38,454.93 | 3,474 | 38.83 | 14,900.23 | 38.75 | 14,927.76 | 38.82 | +27.53 | +79.25 | 1 | 0.01 |
| 2024/11/22 | 41.45 | +0.75 | +1.84 | 3,632 | 15,119.65 | 1,125 | 30.98 | 4,674.06 | 30.91 | 4,682.6 | 30.97 | +8.54 | +75.87 | 0 | 0 |
| 2024/11/21 | 40.7 | +0.5 | +1.24 | 1,994 | 8,091.35 | 492 | 24.68 | 1,991.81 | 24.62 | 1,998.23 | 24.7 | +6.42 | +130.49 | 0 | 0 |
| 2024/11/20 | 40.2 | -0.1 | -0.25 | 1,456 | 5,869.42 | 551 | 37.83 | 2,220.93 | 37.84 | 2,221.64 | 37.85 | +0.71 | +12.89 | 0 | 0 |
| 2024/11/19 | 40.3 | +0.55 | +1.38 | 1,824 | 7,354.89 | 439 | 24.06 | 1,763.35 | 23.98 | 1,768.6 | 24.05 | +5.25 | +119.59 | 1 | 0.05 |
| 2024/11/18 | 39.75 | -0.3 | -0.75 | 2,337 | 9,300.5 | 878 | 37.56 | 3,497.64 | 37.61 | 3,496.6 | 37.6 | -1.04 | -11.9 | 2 | 0.09 |
| 2024/11/15 | 40.05 | -0.1 | -0.25 | 1,736 | 6,984.31 | 456 | 26.26 | 1,837 | 26.3 | 1,836.78 | 26.3 | -0.22 | -4.82 | 4 | 0.23 |
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。
