2402
49.2
TWD+2.35 (5.02%)
2025.11.26收盤
毅嘉－現股當沖
毅嘉最新現股當沖狀況
整理毅嘉最新(2025/11/26) 當沖狀況。整體成交張數為1,413張，佔整體市場成交張數的28.33%。當日現股當沖之總損益為+57.98萬元、每張平均損益則為+410元。
開盤價
47.9
收盤價
49.2
當日範圍
47.35 - 49.45
成交張數
4,944
開盤價(昨)
45.9
收盤價(昨)
46.85
昨日範圍
45.9 - 46.95
成交張數(昨)
1,733
成交金額
2.41億
成交金額(昨)
8072.95萬
52週範圍
28.65 - 61.5
發行股數
3億
市值
151億
現股當沖－歷史逐日資訊
開盤價
47.9
收盤價
49.2
成交張數
4,944
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(%) | ||||||
| 2025/11/26 | 49.2 | +2.35 | +5.02 | 4,944 | 24,263.66 | 1,413 | 28.33 | 6,830.77 | 28.15 | 6,888.74 | 28.39 | +57.98 | +410.3 | 7 | 0.14 |
| 2025/11/25 | 46.85 | +1.45 | +3.19 | 1,733 | 8,074.76 | 321 | 18.52 | 1,489.73 | 18.45 | 1,497.28 | 18.54 | +7.55 | +235.2 | 0 | 0 |
| 2025/11/24 | 45.4 | -0.9 | -1.94 | 1,817 | 8,342.12 | 604 | 33.23 | 2,778.72 | 33.31 | 2,779.12 | 33.31 | +0.41 | +6.71 | 0 | 0 |
| 2025/11/21 | 46.3 | -0.75 | -1.59 | 2,390 | 11,098.3 | 823 | 34.43 | 3,814.15 | 34.37 | 3,825.03 | 34.47 | +10.88 | +132.26 | 2 | 0.08 |
| 2025/11/20 | 47.05 | +1.05 | +2.28 | 6,150 | 28,847.88 | 2,096 | 34.08 | 9,799.85 | 33.97 | 9,865.54 | 34.2 | +65.69 | +313.41 | 3 | 0.05 |
| 2025/11/19 | 46 | +0 | +0 | 6,851 | 31,073.47 | 1,885 | 27.52 | 8,546.93 | 27.51 | 8,578.65 | 27.61 | +31.71 | +168.25 | 2 | 0.03 |
| 2025/11/18 | 46 | -2.6 | -5.35 | 7,803 | 36,591.38 | 2,019 | 25.87 | 9,452.34 | 25.83 | 9,501.81 | 25.97 | +49.47 | +245 | 4 | 0.05 |
| 2025/11/17 | 48.6 | +0.3 | +0.62 | 5,770 | 28,647.78 | 2,829 | 49.03 | 14,032.28 | 48.98 | 14,055.45 | 49.06 | +23.18 | +81.92 | 3 | 0.05 |
| 2025/11/14 | 48.3 | -1.35 | -2.72 | 3,929 | 19,092.59 | 991 | 25.22 | 4,816.49 | 25.23 | 4,824.77 | 25.27 | +8.28 | +83.55 | 1 | 0.03 |
| 2025/11/13 | 49.65 | +0.65 | +1.33 | 4,663 | 23,228.23 | 1,919 | 41.15 | 9,541.22 | 41.08 | 9,551.33 | 41.12 | +10.12 | +52.71 | 4 | 0.09 |
| 2025/11/12 | 49 | +1 | +2.08 | 2,932 | 14,370.11 | 873 | 29.78 | 4,270.3 | 29.72 | 4,281.56 | 29.79 | +11.27 | +129.04 | 2 | 0.07 |
| 2025/11/11 | 48 | -0.25 | -0.52 | 3,036 | 14,736.79 | 718 | 23.65 | 3,485.28 | 23.65 | 3,488.67 | 23.67 | +3.38 | +47.14 | 1 | 0.03 |
| 2025/11/10 | 48.25 | -0.75 | -1.53 | 4,553 | 21,837.1 | 1,557 | 34.2 | 7,463.06 | 34.18 | 7,471.76 | 34.22 | +8.71 | +55.91 | 3 | 0.07 |
| 2025/11/07 | 49 | -2 | -3.92 | 7,298 | 35,952.11 | 2,071 | 28.38 | 10,201.41 | 28.37 | 10,222.85 | 28.43 | +21.45 | +103.57 | 2 | 0.03 |
| 2025/11/06 | 51 | -1 | -1.92 | 5,274 | 26,976.1 | 1,818 | 34.47 | 9,304.48 | 34.49 | 9,316 | 34.53 | +11.52 | +63.37 | 2 | 0.04 |
| 2025/11/05 | 52 | +1.5 | +2.97 | 6,068 | 30,856.3 | 2,596 | 42.78 | 13,104.03 | 42.47 | 13,226 | 42.86 | +121.97 | +469.84 | 2 | 0.03 |
| 2025/11/04 | 50.5 | -1.2 | -2.32 | 6,071 | 31,472.73 | 2,462 | 40.55 | 12,815.63 | 40.72 | 12,793.75 | 40.65 | -21.88 | -88.87 | 1 | 0.02 |
| 2025/11/03 | 51.7 | +0.6 | +1.17 | 4,450 | 23,012.67 | 1,297 | 29.15 | 6,700.03 | 29.11 | 6,707.42 | 29.15 | +7.39 | +56.98 | 2 | 0.04 |
| 2025/10/31 | 51.1 | +0.7 | +1.39 | 3,867 | 19,599.95 | 1,459 | 37.73 | 7,369.48 | 37.6 | 7,401.19 | 37.76 | +31.71 | +217.37 | 8 | 0.21 |
| 2025/10/30 | 50.4 | -3.6 | -6.67 | 12,636 | 65,114.18 | 3,868 | 30.61 | 19,942.23 | 30.63 | 19,962.07 | 30.66 | +19.84 | +51.29 | 5 | 0.04 |
| 2025/10/29 | 54 | +3.5 | +6.93 | 17,607 | 93,909.68 | 6,062 | 34.43 | 32,188.69 | 34.28 | 32,485.65 | 34.59 | +296.96 | +489.87 | 10 | 0.06 |
| 2025/10/28 | 50.5 | +0 | +0 | 2,244 | 11,264.28 | 672 | 29.95 | 3,372.66 | 29.94 | 3,378.45 | 29.99 | +5.79 | +86.16 | 0 | 0 |
| 2025/10/27 | 50.5 | +0.55 | +1.1 | 2,564 | 12,903.46 | 691 | 26.95 | 3,471.41 | 26.9 | 3,476.33 | 26.94 | +4.92 | +71.13 | 0 | 0 |
| 2025/10/23 | 49.95 | -1.35 | -2.63 | 3,702 | 18,558.84 | 783 | 21.15 | 3,930.03 | 21.18 | 3,931.27 | 21.18 | +1.25 | +15.9 | 1 | 0.03 |
| 2025/10/22 | 51.3 | +1 | +1.99 | 5,141 | 26,219.58 | 1,915 | 37.25 | 9,736.42 | 37.13 | 9,773.89 | 37.28 | +37.48 | +195.69 | 2 | 0.04 |
| 2025/10/21 | 50.3 | +0.2 | +0.4 | 2,645 | 13,308.63 | 581 | 21.97 | 2,924.55 | 21.97 | 2,923.33 | 21.97 | -1.22 | -21 | 0 | 0 |
| 2025/10/20 | 50.1 | +0.75 | +1.52 | 4,502 | 22,596.12 | 2,075 | 46.09 | 10,434.81 | 46.18 | 10,415.33 | 46.09 | -19.47 | -93.83 | 2 | 0.04 |
| 2025/10/17 | 49.35 | -0.85 | -1.69 | 5,671 | 28,384.35 | 2,142 | 37.77 | 10,718.97 | 37.76 | 10,753.22 | 37.88 | +34.24 | +159.87 | 3 | 0.05 |
| 2025/10/16 | 50.2 | +1 | +2.03 | 3,956 | 19,853.18 | 1,765 | 44.62 | 8,857.75 | 44.62 | 8,875.36 | 44.71 | +17.61 | +99.77 | 5 | 0.13 |
| 2025/10/15 | 49.2 | +0.8 | +1.65 | 2,043 | 9,988.92 | 682 | 33.38 | 3,328.76 | 33.32 | 3,334.49 | 33.38 | +5.74 | +84.09 | 0 | 0 |
| 2025/10/14 | 48.4 | -1.7 | -3.39 | 6,133 | 30,283.62 | 1,815 | 29.6 | 8,934.06 | 29.5 | 9,002.25 | 29.73 | +68.19 | +375.73 | 1 | 0.02 |
| 2025/10/13 | 50.1 | -1.4 | -2.72 | 4,490 | 22,093.58 | 2,010 | 44.76 | 9,802.48 | 44.37 | 9,923.6 | 44.92 | +121.12 | +602.61 | 3 | 0.07 |
| 2025/10/09 | 51.5 | -0.8 | -1.53 | 2,970 | 15,381.57 | 849 | 28.59 | 4,397.94 | 28.59 | 4,407.07 | 28.65 | +9.13 | +107.54 | 0 | 0 |
| 2025/10/08 | 52.3 | -0.2 | -0.38 | 2,767 | 14,496.36 | 1,033 | 37.33 | 5,396.56 | 37.23 | 5,414.62 | 37.35 | +18.06 | +174.83 | 6 | 0.22 |
| 2025/10/07 | 52.5 | +0.6 | +1.16 | 4,387 | 22,900.75 | 1,795 | 40.91 | 9,345.09 | 40.81 | 9,369.46 | 40.91 | +24.37 | +135.77 | 3 | 0.07 |
| 2025/10/03 | 51.9 | -0.8 | -1.52 | 6,466 | 33,964.6 | 2,599 | 40.2 | 13,676.48 | 40.27 | 13,690.34 | 40.31 | +13.86 | +53.33 | 7 | 0.11 |
| 2025/10/02 | 52.7 | +0.2 | +0.38 | 9,740 | 51,498.56 | 4,408 | 45.26 | 23,301.4 | 45.25 | 23,342.31 | 45.33 | +40.91 | +92.81 | 4 | 0.04 |
| 2025/10/01 | 52.5 | +0.5 | +0.96 | 4,172 | 21,998.24 | 1,452 | 34.8 | 7,648.33 | 34.77 | 7,674.36 | 34.89 | +26.03 | +179.27 | 4 | 0.1 |
| 2025/09/30 | 52 | +2.05 | +4.1 | 4,355 | 22,380.03 | 1,411 | 32.4 | 7,227.12 | 32.29 | 7,254.69 | 32.42 | +27.57 | +195.39 | 2 | 0.05 |
| 2025/09/26 | 49.95 | -1.95 | -3.76 | 6,246 | 31,399.29 | 1,829 | 29.28 | 9,203.11 | 29.31 | 9,201.08 | 29.3 | -2.02 | -11.07 | 4 | 0.06 |
| 2025/09/25 | 51.9 | -1.4 | -2.63 | 5,612 | 29,404.14 | 1,415 | 25.22 | 7,422.99 | 25.24 | 7,459.42 | 25.37 | +36.43 | +257.46 | 4 | 0.07 |
| 2025/09/24 | 53.3 | -0.2 | -0.37 | 3,563 | 18,891.64 | 1,091 | 30.62 | 5,783.67 | 30.61 | 5,792.04 | 30.66 | +8.37 | +76.72 | 1 | 0.03 |
| 2025/09/23 | 53.5 | -1 | -1.83 | 5,583 | 30,003.87 | 2,188 | 39.19 | 11,755.17 | 39.18 | 11,807.39 | 39.35 | +52.22 | +238.67 | 5 | 0.09 |
| 2025/09/22 | 54.5 | +1 | +1.87 | 4,236 | 23,059.62 | 1,437 | 33.92 | 7,817.61 | 33.9 | 7,825.7 | 33.94 | +8.09 | +56.3 | 0 | 0 |
| 2025/09/19 | 53.5 | -0.1 | -0.19 | 4,532 | 24,449.21 | 2,016 | 44.48 | 10,879.62 | 44.5 | 10,881.35 | 44.51 | +1.73 | +8.58 | 1 | 0.02 |
| 2025/09/18 | 53.6 | -0.4 | -0.74 | 6,131 | 32,831.68 | 2,626 | 42.83 | 14,060.34 | 42.83 | 14,093.75 | 42.93 | +33.41 | +127.23 | 4 | 0.07 |
| 2025/09/17 | 54 | -0.2 | -0.37 | 3,831 | 20,789.65 | 1,327 | 34.64 | 7,200.46 | 34.63 | 7,205.36 | 34.66 | +4.9 | +36.93 | 1 | 0.03 |
| 2025/09/16 | 54.2 | +0.1 | +0.18 | 4,737 | 25,674.88 | 2,018 | 42.6 | 10,927.21 | 42.56 | 10,941.13 | 42.61 | +13.92 | +68.98 | 9 | 0.19 |
| 2025/09/15 | 54.1 | -1.9 | -3.39 | 7,366 | 40,052.75 | 2,186 | 29.68 | 11,885.86 | 29.68 | 11,940.85 | 29.81 | +54.99 | +251.56 | 0 | 0 |
| 2025/09/12 | 56 | +0.4 | +0.72 | 5,534 | 30,896.31 | 2,393 | 43.24 | 13,349.39 | 43.21 | 13,376.91 | 43.3 | +27.52 | +115 | 2 | 0.04 |
| 2025/09/11 | 55.6 | -2.9 | -4.96 | 13,440 | 76,687.68 | 5,941 | 44.2 | 33,890.16 | 44.19 | 33,992.54 | 44.33 | +102.38 | +172.33 | 7 | 0.05 |
| 2025/09/10 | 58.5 | +3.1 | +5.6 | 19,680 | 114,130.62 | 8,619 | 43.8 | 49,628.63 | 43.48 | 50,245.93 | 44.02 | +617.3 | +716.21 | 40 | 0.2 |
| 2025/09/09 | 55.4 | +0.4 | +0.73 | 6,868 | 38,306.03 | 3,062 | 44.59 | 17,086.75 | 44.61 | 17,068.87 | 44.56 | -17.88 | -58.39 | 4 | 0.06 |
| 2025/09/08 | 55 | -1.7 | -3 | 12,497 | 69,272.12 | 4,200 | 33.61 | 23,302.55 | 33.64 | 23,351.52 | 33.71 | +48.97 | +116.6 | 2 | 0.02 |
| 2025/09/05 | 56.7 | +0.3 | +0.53 | 9,727 | 55,125.38 | 4,366 | 44.89 | 24,705.45 | 44.82 | 24,773.46 | 44.94 | +68.01 | +155.77 | 1 | 0.01 |
| 2025/09/04 | 56.4 | -3.5 | -5.84 | 21,467 | 124,511.21 | 8,842 | 41.19 | 51,473.47 | 41.34 | 51,461.23 | 41.33 | -12.24 | -13.84 | 10 | 0.05 |
| 2025/09/03 | 59.9 | +1.8 | +3.1 | 33,125 | 196,215.3 | 19,255 | 58.13 | 113,923.38 | 58.06 | 114,170.63 | 58.19 | +247.25 | +128.41 | 28 | 0.08 |
| 2025/09/02 | 58.1 | +1.2 | +2.11 | 28,083 | 162,067.19 | 14,601 | 51.99 | 84,120.19 | 51.9 | 84,568.81 | 52.18 | +448.62 | +307.25 | 39 | 0.14 |
| 2025/09/01 | 56.9 | -4.4 | -7.18 | 21,964 | 128,495.77 | 8,239 | 37.51 | 48,364.73 | 37.64 | 48,485.96 | 37.73 | +121.23 | +147.14 | 51 | 0.23 |
| 2025/08/29 | 61.3 | +0.5 | +0.82 | 16,398 | 100,813.26 | 8,633 | 52.65 | 53,074.79 | 52.65 | 53,044.61 | 52.62 | -30.18 | -34.96 | 24 | 0.15 |
| 2025/08/28 | 60.8 | +0 | +0 | 12,119 | 73,726.35 | 4,557 | 37.6 | 27,662.89 | 37.52 | 27,759.39 | 37.65 | +96.5 | +211.76 | 6 | 0.05 |
| 2025/08/27 | 60.8 | -0.7 | -1.14 | 24,432 | 150,702.15 | 13,251 | 54.24 | 81,922.06 | 54.36 | 81,789.9 | 54.27 | -132.16 | -99.74 | 40 | 0.16 |
| 2025/08/26 | 61.5 | +0.3 | +0.49 | 15,231 | 93,143.57 | 4,929 | 32.36 | 30,095.37 | 32.31 | 30,150.98 | 32.37 | +55.61 | +112.82 | 9 | 0.06 |
| 2025/08/25 | 61.2 | +0.1 | +0.16 | 31,589 | 197,239.66 | 16,106 | 50.99 | 100,786.75 | 51.1 | 100,712.85 | 51.06 | -73.9 | -45.88 | 30 | 0.09 |
| 2025/08/22 | 61.1 | +0.5 | +0.83 | 32,005 | 196,181.89 | 17,963 | 56.13 | 109,902.98 | 56.02 | 110,184.4 | 56.16 | +281.42 | +156.67 | 58 | 0.18 |
| 2025/08/21 | 60.6 | +2.5 | +4.3 | 49,189 | 300,556.09 | 30,558 | 62.12 | 186,738.46 | 62.13 | 187,073.9 | 62.24 | +335.44 | +109.77 | 140 | 0.28 |
| 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 |
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。
