2402
38.8
TWD+0.10 (0.26%)
2025.05.23收盤
毅嘉－現股當沖
毅嘉最新現股當沖狀況
整理毅嘉最新(2025/05/23) 當沖狀況。整體成交張數為148張，佔整體市場成交張數的18.77%。當日現股當沖之總損益為+3,150元、每張平均損益則為+21元。
開盤價
38.6
收盤價
38.8
當日範圍
38.6 - 39.1
成交張數
789
開盤價(昨)
38.65
收盤價(昨)
38.7
昨日範圍
38.35 - 38.7
成交張數(昨)
605
成交金額
3064.98萬
成交金額(昨)
2331.69萬
52週範圍
28.65 - 46.1
發行股數
3億
市值
119億
現股當沖－歷史逐日資訊
開盤價
38.6
收盤價
38.8
成交張數
789
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/04/14 | 33.45 | +0.95 | +2.92 | 3,559 | 11,963.49 | 1,011 | 28.41 | 3,398.7 | 28.41 | 3,409.72 | 28.5 | +11.02 | +108.95 | 0 | 0 |
| 2025/04/11 | 32.5 | +1 | +3.17 | 3,438 | 10,787.86 | 1,470 | 42.76 | 4,563.3 | 42.3 | 4,593.57 | 42.58 | +30.27 | +205.95 | 0 | 0 |
| 2025/04/10 | 31.5 | +2.85 | +9.95 | 630 | 1,985.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 28.65 | -3.15 | -9.91 | 6,959 | 20,636.15 | 1,752 | 25.18 | 5,207.38 | 25.23 | 5,281.69 | 25.59 | +74.31 | +424.17 | 0 | 0 |
| 2025/04/08 | 31.8 | -3.5 | -9.92 | 5,947 | 18,977.45 | 858 | 14.43 | 2,743.8 | 14.46 | 2,753.89 | 14.51 | +10.09 | +117.54 | 0 | 0 |
| 2025/04/07 | 35.3 | -3.9 | -9.95 | 461 | 1,628.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
