2402
62.4
TWD+0.50 (0.81%)
2026.05.21收盤
毅嘉－現股當沖
毅嘉最新現股當沖狀況
整理毅嘉最新(2026/04/24) 當沖狀況。整體成交張數為9,524張，佔整體市場成交張數的51.03%。當日現股當沖之總損益為+66.35萬元、每張平均損益則為+70元。
開盤價
63
收盤價
62.4
當日範圍
62.1 - 63.8
成交張數
3,957
開盤價(昨)
63.2
收盤價(昨)
61.9
昨日範圍
61.6 - 63.5
成交張數(昨)
4,372
成交金額
2.49億
成交金額(昨)
2.72億
52週範圍
38.05 - 77.7
發行股數
3億
市值
192億
現股當沖－歷史逐日資訊
開盤價
63
收盤價
62.4
成交張數
3,957
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 | 70.6 | -1 | -1.4 | 18,665 | 133,128.03 | 9,524 | 51.03 | 68,035.1 | 51.11 | 68,101.45 | 51.15 | +66.35 | +69.67 | 6 | 0.03 |
| 2026/04/23 | 71.6 | -5.3 | -6.89 | 35,467 | 258,138.67 | 16,545 | 46.65 | 120,515.07 | 46.69 | 120,956.75 | 46.86 | +441.68 | +266.96 | 60 | 0.17 |
| 2026/04/22 | 76.9 | -0.2 | -0.26 | 28,637 | 219,655.7 | 14,563 | 50.85 | 111,733.87 | 50.87 | 111,796.21 | 50.9 | +62.34 | +42.81 | 32 | 0.11 |
| 2026/04/21 | 77.1 | -0.2 | -0.26 | 70,670 | 566,316.64 | 39,040 | 55.24 | 315,038.61 | 55.63 | 313,596.81 | 55.37 | -1,441.8 | -369.31 | 153 | 0.22 |
| 2026/04/20 | 77.3 | -0.4 | -0.51 | 64,669 | 495,379.71 | 33,809 | 52.28 | 258,935.79 | 52.27 | 259,898.34 | 52.46 | +962.55 | +284.7 | 107 | 0.17 |
| 2026/04/17 | 77.7 | +7 | +9.9 | 39,487 | 300,987.72 | 13,727 | 34.76 | 103,452.98 | 34.37 | 105,024.06 | 34.89 | +1,571.08 | +1,144.52 | 129 | 0.33 |
| 2026/04/16 | 70.7 | -1.7 | -2.35 | 54,054 | 368,946.52 | 19,892 | 36.8 | 135,171.28 | 36.64 | 137,646.51 | 37.31 | +2,475.23 | +1,244.33 | 384 | 0.71 |
| 2026/04/15 | 72.4 | +0 | +0 | 36,236 | 264,610.7 | 13,821 | 38.14 | 101,038.6 | 38.18 | 100,862.73 | 38.12 | -175.87 | -127.25 | 0 | 0 |
| 2026/04/14 | 72.4 | +5 | +7.42 | 69,763 | 496,623.37 | 30,310 | 43.45 | 215,114.94 | 43.32 | 215,569.99 | 43.41 | +455.05 | +150.13 | 0 | 0 |
| 2026/04/13 | 67.4 | +6.1 | +9.95 | 39,548 | 261,281.48 | 10,953 | 27.7 | 71,365.38 | 27.31 | 72,731.17 | 27.84 | +1,365.79 | +1,246.96 | 0 | 0 |
| 2026/04/10 | 61.3 | +5.5 | +9.86 | 28,796 | 174,720.64 | 6,534 | 22.69 | 39,035.23 | 22.34 | 39,480.18 | 22.6 | +444.95 | +680.98 | 0 | 0 |
| 2026/04/09 | 55.8 | -1.1 | -1.93 | 17,204 | 97,129.71 | 8,311 | 48.31 | 46,892.37 | 48.28 | 46,933.81 | 48.32 | +41.44 | +49.86 | 10 | 0.06 |
| 2026/04/08 | 56.9 | +5.1 | +9.85 | 18,632 | 103,075.75 | 4,778 | 25.64 | 25,871.89 | 25.1 | 26,300.82 | 25.52 | +428.93 | +897.72 | 13 | 0.07 |
| 2026/04/07 | 51.8 | -1 | -1.89 | 11,697 | 61,591.04 | 6,722 | 57.47 | 35,380.88 | 57.44 | 35,451.57 | 57.56 | +70.69 | +105.16 | 15 | 0.13 |
| 2026/04/02 | 52.8 | +1.2 | +2.33 | 22,059 | 118,189.52 | 13,454 | 60.99 | 72,094.55 | 61 | 71,963.69 | 60.89 | -130.86 | -97.26 | 37 | 0.17 |
| 2026/04/01 | 51.6 | +2.45 | +4.98 | 4,799 | 24,768.56 | 1,467 | 30.57 | 7,542.27 | 30.45 | 7,576.66 | 30.59 | +34.39 | +234.42 | 0 | 0 |
| 2026/03/31 | 49.15 | -2.75 | -5.3 | 5,950 | 29,805.43 | 2,160 | 36.3 | 10,823.65 | 36.31 | 10,879.83 | 36.5 | +56.19 | +260.12 | 1 | 0.02 |
| 2026/03/30 | 51.9 | -1.1 | -2.08 | 4,836 | 25,073.46 | 1,849 | 38.24 | 9,582.95 | 38.22 | 9,596.75 | 38.27 | +13.8 | +74.63 | 0 | 0 |
| 2026/03/27 | 53 | +1.7 | +3.31 | 7,522 | 39,165.02 | 3,155 | 41.94 | 16,343.13 | 41.73 | 16,349.7 | 41.75 | +6.57 | +20.82 | 7 | 0.09 |
| 2026/03/26 | 51.3 | +0 | +0 | 5,674 | 29,408.95 | 2,505 | 44.15 | 12,986.5 | 44.16 | 12,973.39 | 44.11 | -13.11 | -52.34 | 1 | 0.02 |
| 2026/03/25 | 51.3 | +0.2 | +0.39 | 10,236 | 52,979 | 4,316 | 42.16 | 22,355.33 | 42.2 | 22,342.12 | 42.17 | -13.21 | -30.61 | 12 | 0.12 |
| 2026/03/24 | 51.1 | +1.5 | +3.02 | 4,527 | 22,814.74 | 2,186 | 48.29 | 10,980.6 | 48.13 | 11,003.24 | 48.23 | +22.64 | +103.57 | 5 | 0.11 |
| 2026/03/23 | 49.6 | -1.4 | -2.75 | 3,049 | 15,118.94 | 1,095 | 35.91 | 5,417.07 | 35.83 | 5,436.55 | 35.96 | +19.48 | +177.9 | 9 | 0.3 |
| 2026/03/20 | 51 | -0.6 | -1.16 | 6,140 | 31,951.57 | 2,907 | 47.35 | 15,168.19 | 47.47 | 15,151.43 | 47.42 | -16.76 | -57.65 | 8 | 0.13 |
| 2026/03/19 | 51.6 | +1.1 | +2.18 | 6,513 | 33,713.29 | 2,632 | 40.41 | 13,518.25 | 40.1 | 13,658.16 | 40.51 | +139.91 | +531.55 | 5 | 0.08 |
| 2026/03/18 | 50.5 | -0.1 | -0.2 | 3,935 | 19,913.3 | 1,114 | 28.31 | 5,641.91 | 28.33 | 5,647.16 | 28.36 | +5.25 | +47.13 | 0 | 0 |
| 2026/03/17 | 50.6 | -0.2 | -0.39 | 2,475 | 12,651.06 | 704 | 28.44 | 3,605.55 | 28.5 | 3,603.17 | 28.48 | -2.38 | -33.81 | 0 | 0 |
| 2026/03/16 | 50.8 | -0.5 | -0.97 | 2,611 | 13,252.95 | 970 | 37.15 | 4,928.13 | 37.19 | 4,932.82 | 37.22 | +4.69 | +48.35 | 0 | 0 |
| 2026/03/13 | 51.3 | +1 | +1.99 | 2,397 | 12,151.63 | 1,047 | 43.69 | 5,288.7 | 43.52 | 5,304.43 | 43.65 | +15.72 | +150.19 | 0 | 0 |
| 2026/03/12 | 50.3 | -1.1 | -2.14 | 3,111 | 15,807.93 | 1,074 | 34.52 | 5,464.92 | 34.57 | 5,473.96 | 34.63 | +9.04 | +84.17 | 2 | 0.06 |
| 2026/03/11 | 51.4 | +1.45 | +2.9 | 3,248 | 16,650.53 | 1,241 | 38.21 | 6,345.9 | 38.11 | 6,362.88 | 38.21 | +16.98 | +136.83 | 1 | 0.03 |
| 2026/03/10 | 49.95 | +2.75 | +5.83 | 3,988 | 19,683.77 | 1,922 | 48.19 | 9,460.66 | 48.06 | 9,495.64 | 48.24 | +34.98 | +182 | 7 | 0.18 |
| 2026/03/09 | 47.2 | -3.8 | -7.45 | 7,777 | 36,111.56 | 2,495 | 32.08 | 11,560.45 | 32.01 | 11,650.99 | 32.26 | +90.53 | +362.87 | 3 | 0.04 |
| 2026/03/06 | 51 | -0.3 | -0.58 | 3,025 | 15,482.73 | 1,022 | 33.78 | 5,224.49 | 33.74 | 5,238.61 | 33.84 | +14.12 | +138.16 | 0 | 0 |
| 2026/03/05 | 51.3 | +1.2 | +2.4 | 7,812 | 40,270.43 | 3,838 | 49.13 | 19,754.96 | 49.06 | 19,809.68 | 49.19 | +54.72 | +142.57 | 2 | 0.03 |
| 2026/03/04 | 50.1 | -5.1 | -9.24 | 13,934 | 70,998.43 | 3,979 | 28.56 | 20,361.53 | 28.68 | 20,391.28 | 28.72 | +29.74 | +74.74 | 22 | 0.16 |
| 2026/03/03 | 55.2 | -5.8 | -9.51 | 39,712 | 235,946.62 | 20,000 | 50.36 | 121,073.55 | 51.31 | 118,690.89 | 50.3 | -2,382.66 | -1,191.33 | 24 | 0.06 |
| 2026/03/02 | 61 | +4 | +7.02 | 33,499 | 201,495.05 | 12,250 | 36.57 | 72,602.09 | 36.03 | 73,545.43 | 36.5 | +943.34 | +770.07 | 16 | 0.05 |
| 2026/02/26 | 57 | +2.1 | +3.83 | 18,453 | 104,592.69 | 6,083 | 32.97 | 34,399.39 | 32.89 | 34,517.96 | 33 | +118.57 | +194.92 | 2 | 0.01 |
| 2026/02/25 | 54.9 | -0.4 | -0.72 | 3,477 | 18,971.49 | 1,281 | 36.84 | 6,993.88 | 36.87 | 7,007.35 | 36.94 | +13.47 | +105.15 | 0 | 0 |
| 2026/02/24 | 55.3 | +1.2 | +2.22 | 4,777 | 26,326.56 | 1,830 | 38.31 | 10,075.78 | 38.27 | 10,097.03 | 38.35 | +21.25 | +116.12 | 2 | 0.04 |
| 2026/02/23 | 54.1 | +1.1 | +2.08 | 3,062 | 16,458.59 | 1,175 | 38.38 | 6,303.83 | 38.3 | 6,307.04 | 38.32 | +3.21 | +27.32 | 3 | 0.1 |
| 2026/02/11 | 53 | +0 | +0 | 3,592 | 18,857.87 | 1,283 | 35.72 | 6,713.38 | 35.6 | 6,752.68 | 35.81 | +39.3 | +306.31 | 0 | 0 |
| 2026/02/10 | 53 | +0.1 | +0.19 | 2,529 | 13,283.88 | 1,138 | 45 | 5,967.62 | 44.92 | 5,984.11 | 45.05 | +16.49 | +144.9 | 1 | 0.04 |
| 2026/02/09 | 52.9 | +2.1 | +4.13 | 3,684 | 19,400.89 | 1,505 | 40.85 | 7,915.39 | 40.8 | 7,928.93 | 40.87 | +13.54 | +89.97 | 0 | 0 |
| 2026/02/06 | 50.8 | -1.7 | -3.24 | 4,730 | 24,019.33 | 1,398 | 29.56 | 7,095.04 | 29.54 | 7,119.37 | 29.64 | +24.33 | +174.03 | 0 | 0 |
| 2026/02/05 | 52.5 | -2.3 | -4.2 | 4,096 | 21,789.76 | 1,033 | 25.22 | 5,514.27 | 25.31 | 5,530.09 | 25.38 | +15.82 | +153.15 | 1 | 0.02 |
| 2026/02/04 | 54.8 | -0.7 | -1.26 | 3,723 | 20,474.67 | 1,480 | 39.75 | 8,148.78 | 39.8 | 8,155.18 | 39.83 | +6.4 | +43.24 | 0 | 0 |
| 2026/02/03 | 55.5 | +3.4 | +6.53 | 9,148 | 50,232.04 | 3,899 | 42.62 | 21,322.11 | 42.45 | 21,438.33 | 42.68 | +116.22 | +298.08 | 9 | 0.1 |
| 2026/02/02 | 52.1 | -1.1 | -2.07 | 5,053 | 26,303.9 | 1,612 | 31.9 | 8,398.41 | 31.93 | 8,403.09 | 31.95 | +4.68 | +29.03 | 11 | 0.22 |
| 2026/01/30 | 53.2 | -1.9 | -3.45 | 7,145 | 38,048.09 | 2,157 | 30.19 | 11,470.46 | 30.15 | 11,515.46 | 30.27 | +45 | +208.62 | 7 | 0.1 |
| 2026/01/29 | 55.1 | -1.2 | -2.13 | 5,935 | 33,022.38 | 2,285 | 38.5 | 12,753.87 | 38.62 | 12,738.45 | 38.58 | -15.42 | -67.48 | 0 | 0 |
| 2026/01/28 | 56.3 | +0.2 | +0.36 | 4,351 | 24,505.59 | 1,401 | 32.2 | 7,894.9 | 32.22 | 7,898.17 | 32.23 | +3.27 | +23.34 | 1 | 0.02 |
| 2026/01/27 | 56.1 | -0.3 | -0.53 | 8,549 | 48,276.71 | 3,073 | 35.95 | 17,366.01 | 35.97 | 17,378.93 | 36 | +12.92 | +42.04 | 4 | 0.05 |
| 2026/01/26 | 56.4 | +0.7 | +1.26 | 6,255 | 35,288.84 | 2,087 | 33.36 | 11,763.89 | 33.34 | 11,777.57 | 33.37 | +13.68 | +65.55 | 1 | 0.02 |
| 2026/01/23 | 55.7 | -0.2 | -0.36 | 7,279 | 40,928.84 | 2,791 | 38.34 | 15,696.64 | 38.35 | 15,705.43 | 38.37 | +8.79 | +31.49 | 1 | 0.01 |
| 2026/01/22 | 55.9 | +1.7 | +3.14 | 5,118 | 28,396.8 | 1,373 | 26.83 | 7,599.16 | 26.76 | 7,624.88 | 26.85 | +25.72 | +187.33 | 8 | 0.16 |
| 2026/01/21 | 54.2 | -2.2 | -3.9 | 9,335 | 51,389.94 | 2,566 | 27.49 | 14,116.85 | 27.47 | 14,206.39 | 27.64 | +89.54 | +348.95 | 1 | 0.01 |
| 2026/01/20 | 56.4 | +1 | +1.81 | 6,383 | 35,768.18 | 2,267 | 35.51 | 12,696.56 | 35.5 | 12,717.07 | 35.55 | +20.51 | +90.47 | 3 | 0.05 |
| 2026/01/19 | 55.4 | -0.5 | -0.89 | 6,529 | 36,286.8 | 1,352 | 20.71 | 7,511.72 | 20.7 | 7,534.05 | 20.76 | +22.33 | +165.16 | 8 | 0.12 |
| 2026/01/16 | 55.9 | +0.4 | +0.72 | 7,723 | 43,277.4 | 2,618 | 33.9 | 14,684.25 | 33.93 | 14,679.74 | 33.92 | -4.51 | -17.23 | 4 | 0.05 |
| 2026/01/15 | 55.5 | -2 | -3.48 | 12,562 | 70,367.77 | 2,939 | 23.4 | 16,491.13 | 23.44 | 16,523.4 | 23.48 | +32.27 | +109.8 | 2 | 0.02 |
| 2026/01/14 | 57.5 | +1.5 | +2.68 | 15,729 | 91,538.78 | 6,739 | 42.84 | 39,167.74 | 42.79 | 39,319.93 | 42.95 | +152.19 | +225.83 | 29 | 0.18 |
| 2026/01/13 | 56 | -1.3 | -2.27 | 8,479 | 47,767.2 | 3,234 | 38.14 | 18,216.63 | 38.14 | 18,251.62 | 38.21 | +34.99 | +108.19 | 3 | 0.04 |
| 2026/01/12 | 57.3 | +0.3 | +0.53 | 10,752 | 61,621.53 | 4,261 | 39.63 | 24,378.56 | 39.56 | 24,487.38 | 39.74 | +108.82 | +255.39 | 9 | 0.08 |
| 2026/01/09 | 57 | +0.7 | +1.24 | 6,701 | 37,918.56 | 2,865 | 42.75 | 16,175.34 | 42.66 | 16,254.38 | 42.87 | +79.04 | +275.88 | 13 | 0.19 |
| 2026/01/08 | 56.3 | -2.3 | -3.92 | 9,080 | 51,902.79 | 3,278 | 36.1 | 18,752.11 | 36.13 | 18,797.74 | 36.22 | +45.63 | +139.2 | 9 | 0.1 |
| 2026/01/07 | 58.6 | -0.5 | -0.85 | 6,424 | 38,045.59 | 1,909 | 29.72 | 11,309.5 | 29.73 | 11,324.65 | 29.77 | +15.15 | +79.36 | 4 | 0.06 |
| 2026/01/06 | 59.1 | -1.5 | -2.48 | 13,608 | 80,978.58 | 4,822 | 35.43 | 28,657.08 | 35.39 | 28,779.03 | 35.54 | +121.95 | +252.9 | 14 | 0.1 |
| 2026/01/05 | 60.6 | -2.9 | -4.57 | 18,430 | 112,500.79 | 7,355 | 39.91 | 44,755.26 | 39.78 | 44,995 | 40 | +239.74 | +325.96 | 20 | 0.11 |
| 2026/01/02 | 63.5 | +0.5 | +0.79 | 15,477 | 100,122.26 | 8,224 | 53.14 | 53,275.05 | 53.21 | 53,162.1 | 53.1 | -112.95 | -137.34 | 15 | 0.1 |
| 2025/12/31 | 63 | -2.5 | -3.82 | 12,344 | 79,282.98 | 4,556 | 36.91 | 29,288.01 | 36.94 | 29,291.46 | 36.95 | +3.45 | +7.57 | 4 | 0.03 |
| 2025/12/30 | 65.5 | +1.2 | +1.87 | 17,484 | 113,403.21 | 8,481 | 48.51 | 54,967.14 | 48.47 | 55,051.77 | 48.55 | +84.63 | +99.79 | 9 | 0.05 |
| 2025/12/29 | 64.3 | +0.5 | +0.78 | 30,671 | 196,013.01 | 17,970 | 58.59 | 114,669.42 | 58.5 | 115,204.69 | 58.77 | +535.27 | +297.87 | -- | -- |
| 2025/12/26 | 63.8 | -1.2 | -1.85 | 17,886 | 115,145.13 | 8,893 | 49.72 | 57,278.81 | 49.74 | 57,336.37 | 49.79 | +57.56 | +64.73 | -- | -- |
| 2025/12/19 | 56.2 | +1 | +1.81 | 9,935 | 56,185.3 | 5,046 | 50.79 | 28,484.26 | 50.7 | 28,586.87 | 50.88 | +102.61 | +203.35 | -- | -- |
| 2025/12/18 | 55.2 | -1.1 | -1.95 | 12,006 | 67,230.15 | 6,764 | 56.34 | 37,852.85 | 56.3 | 37,954.29 | 56.45 | +101.44 | +149.97 | -- | -- |
| 2025/12/17 | 56.3 | -2.4 | -4.09 | 11,235 | 64,025.31 | 4,635 | 41.25 | 26,439.85 | 41.3 | 26,480.99 | 41.36 | +41.14 | +88.76 | -- | -- |
| 2025/12/16 | 58.7 | -2.5 | -4.08 | 14,586 | 86,316.47 | 6,477 | 44.41 | 38,380.9 | 44.47 | 38,419.97 | 44.51 | +39.07 | +60.32 | -- | -- |
| 2025/12/15 | 61.2 | -2.6 | -4.08 | 16,070 | 99,594.62 | 7,910 | 49.22 | 49,067.09 | 49.27 | 48,974.87 | 49.17 | -92.22 | -116.59 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
