2247
311.5
TWD+3.50 (1.14%)
2025.08.28收盤
汎德永業－現股當沖
汎德永業最新現股當沖狀況
整理汎德永業最新(2025/08/27) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的11.73%。當日現股當沖之總損益為+2.65萬元、每張平均損益則為+914元。
開盤價
309
收盤價
311.5
當日範圍
306.5 - 312.5
成交張數
287
開盤價(昨)
302
收盤價(昨)
308
昨日範圍
302 - 308
成交張數(昨)
247
成交金額
8901.35萬
成交金額(昨)
7574.05萬
52週範圍
270 - 348
發行股數
8071萬
市值
251億
現股當沖－歷史逐日資訊
開盤價
309
收盤價
311.5
成交張數
287
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(%) | ||||||
| 2025/08/28 | 311.5 | +3.5 | +1.14 | 287 | 8,914.72 | 83 | 28.88 | 2,569.55 | 28.82 | 2,574.25 | 28.88 | +4.7 | +566.27 | 0 | 0 |
| 2025/08/27 | 308 | +6 | +1.99 | 247 | 7,578.65 | 29 | 11.73 | 885.85 | 11.69 | 888.5 | 11.72 | +2.65 | +913.79 | 0 | 0 |
| 2025/08/26 | 302 | +1.5 | +0.5 | 479 | 14,524.16 | 147 | 30.7 | 4,459.3 | 30.7 | 4,472.45 | 30.79 | +13.15 | +894.56 | 0 | 0 |
| 2025/08/25 | 300.5 | +4.5 | +1.52 | 191 | 5,765.14 | 34 | 17.77 | 1,022.05 | 17.73 | 1,020.95 | 17.71 | -1.1 | -323.53 | 0 | 0 |
| 2025/08/22 | 296 | -1 | -0.34 | 63 | 1,873.3 | 4 | 6.36 | 118.95 | 6.35 | 119.05 | 6.36 | +0.1 | +250 | 0 | 0 |
| 2025/08/21 | 297 | +1 | +0.34 | 130 | 3,876.49 | 36 | 27.66 | 1,070.65 | 27.62 | 1,075 | 27.73 | +4.35 | +1,208.33 | 0 | 0 |
| 2025/08/20 | 296 | +1.5 | +0.51 | 162 | 4,758.08 | 35 | 21.65 | 1,026.45 | 21.57 | 1,032.4 | 21.7 | +5.95 | +1,700 | 0 | 0 |
| 2025/08/19 | 294.5 | -4 | -1.34 | 260 | 7,676.77 | 32 | 12.3 | 941.4 | 12.26 | 947.8 | 12.35 | +6.4 | +2,000 | 0 | 0 |
| 2025/08/18 | 298.5 | -1.5 | -0.5 | 212 | 6,379.7 | 41 | 19.32 | 1,234.35 | 19.35 | 1,234.8 | 19.36 | +0.45 | +109.76 | 0 | 0 |
| 2025/08/15 | 300 | -0.5 | -0.17 | 191 | 5,763.74 | 50 | 26.11 | 1,508.3 | 26.17 | 1,506.15 | 26.13 | -2.15 | -430 | 0 | 0 |
| 2025/08/14 | 300.5 | +3 | +1.01 | 129 | 3,884.2 | 22 | 17.01 | 660.6 | 17.01 | 661.05 | 17.02 | +0.45 | +204.55 | 0 | 0 |
| 2025/08/13 | 297.5 | -1.5 | -0.5 | 165 | 4,908.09 | 16 | 9.73 | 477.45 | 9.73 | 478 | 9.74 | +0.55 | +343.75 | 0 | 0 |
| 2025/08/12 | 299 | +3 | +1.01 | 197 | 5,912.65 | 36 | 18.31 | 1,082.3 | 18.3 | 1,083.9 | 18.33 | +1.6 | +444.44 | 0 | 0 |
| 2025/08/11 | 296 | -5 | -1.66 | 298 | 8,826.43 | 61 | 20.49 | 1,803.7 | 20.44 | 1,818.05 | 20.6 | +14.35 | +2,352.46 | 0 | 0 |
| 2025/08/08 | 301 | -4.5 | -1.47 | 466 | 14,027.99 | 71 | 15.25 | 2,142.05 | 15.27 | 2,136.55 | 15.23 | -5.5 | -774.65 | 1 | 0.21 |
| 2025/08/07 | 305.5 | -4 | -1.29 | 306 | 9,359.54 | 27 | 8.83 | 830.35 | 8.87 | 828.85 | 8.86 | -1.5 | -555.56 | 0 | 0 |
| 2025/08/06 | 309.5 | +1.5 | +0.49 | 249 | 7,671.79 | 35 | 14.08 | 1,077.7 | 14.05 | 1,078.75 | 14.06 | +1.05 | +300 | 0 | 0 |
| 2025/08/05 | 308 | -5.5 | -1.75 | 447 | 13,813.73 | 62 | 13.88 | 1,921.55 | 13.91 | 1,920.65 | 13.9 | -0.9 | -145.16 | 0 | 0 |
| 2025/08/04 | 313.5 | -10 | -3.09 | 437 | 13,775.92 | 94 | 21.49 | 2,958.75 | 21.48 | 2,966.95 | 21.54 | +8.2 | +872.34 | 0 | 0 |
| 2025/08/01 | 323.5 | -10.5 | -3.14 | 1,520 | 48,516.12 | 644 | 42.35 | 20,481.45 | 42.22 | 20,620.05 | 42.5 | +138.6 | +2,152.17 | 2 | 0.13 |
| 2025/07/31 | 334 | +8.5 | +2.61 | 718 | 23,669.99 | 196 | 27.32 | 6,437.6 | 27.2 | 6,448.95 | 27.25 | +11.35 | +579.08 | 1 | 0.14 |
| 2025/07/30 | 325.5 | +4.5 | +1.4 | 719 | 23,497.18 | 255 | 35.45 | 8,320.85 | 35.41 | 8,314.65 | 35.39 | -6.2 | -243.14 | 0 | 0 |
| 2025/07/29 | 321 | -6 | -1.83 | 490 | 15,833.76 | 100 | 20.42 | 3,244.1 | 20.49 | 3,226.1 | 20.37 | -18 | -1,800 | 2 | 0.41 |
| 2025/07/28 | 327 | -11.5 | +2.19 | 894 | 28,893.1 | 177 | 19.79 | 5,697.65 | 19.72 | 5,737.45 | 19.86 | +39.8 | +2,248.59 | 5 | 0.56 |
| 2025/07/25 | 338.5 | -1.5 | -0.44 | 714 | 24,209.38 | 149 | 20.86 | 5,053 | 20.87 | 5,047.55 | 20.85 | -5.45 | -365.77 | 0 | 0 |
| 2025/07/24 | 340 | -8 | -2.3 | 981 | 33,591.73 | 267 | 27.21 | 9,156.95 | 27.26 | 9,126.4 | 27.17 | -30.55 | -1,144.19 | 0 | 0 |
| 2025/07/23 | 348 | +25 | +7.74 | 1,733 | 58,523.34 | 417 | 24.06 | 13,989.05 | 23.9 | 14,181.7 | 24.23 | +192.65 | +4,619.9 | 0 | 0 |
| 2025/07/22 | 323 | -1.5 | -0.46 | 332 | 10,675.45 | 48 | 14.47 | 1,545.1 | 14.47 | 1,548.45 | 14.5 | +3.35 | +697.92 | 0 | 0 |
| 2025/07/21 | 324.5 | +2.5 | +0.78 | 739 | 24,215.18 | 182 | 24.63 | 5,970.95 | 24.66 | 5,958.2 | 24.61 | -12.75 | -700.55 | 1 | 0.14 |
| 2025/07/18 | 322 | +2.5 | +0.78 | 330 | 10,534.31 | 73 | 22.15 | 2,324 | 22.06 | 2,339.5 | 22.21 | +15.5 | +2,123.29 | 2 | 0.61 |
| 2025/07/17 | 319.5 | -5.5 | -1.69 | 418 | 13,440.12 | 64 | 15.32 | 2,061 | 15.33 | 2,067.45 | 15.38 | +6.45 | +1,007.81 | 0 | 0 |
| 2025/07/16 | 325 | -2.5 | -0.76 | 429 | 14,013.39 | 69 | 16.1 | 2,259.5 | 16.12 | 2,253.7 | 16.08 | -5.8 | -840.58 | 0 | 0 |
| 2025/07/15 | 327.5 | +1 | +0.31 | 405 | 13,249.19 | 70 | 17.27 | 2,287.55 | 17.27 | 2,291.2 | 17.29 | +3.65 | +521.43 | 0 | 0 |
| 2025/07/14 | 326.5 | +7 | +2.19 | 709 | 23,062.49 | 90 | 12.7 | 2,924.3 | 12.68 | 2,928.7 | 12.7 | +4.4 | +488.89 | 0 | 0 |
| 2025/07/11 | 319.5 | +0.5 | +0.16 | 424 | 13,428.64 | 64 | 15.09 | 2,028.5 | 15.11 | 2,027.8 | 15.1 | -0.7 | -109.38 | 0 | 0 |
| 2025/07/10 | 319 | +9.5 | +3.07 | 821 | 26,057.98 | 143 | 17.42 | 4,525.4 | 17.37 | 4,538.4 | 17.42 | +13 | +909.09 | 3 | 0.37 |
| 2025/07/09 | 309.5 | -1 | -0.32 | 283 | 8,694.41 | 41 | 14.49 | 1,259.05 | 14.48 | 1,264.6 | 14.54 | +5.55 | +1,353.66 | 0 | 0 |
| 2025/07/08 | 310.5 | +5 | +1.64 | 553 | 17,106.9 | 189 | 34.17 | 5,846.5 | 34.18 | 5,857.4 | 34.24 | +10.9 | +576.72 | 1 | 0.18 |
| 2025/07/07 | 305.5 | +12 | +4.09 | 887 | 27,061.72 | 146 | 16.46 | 4,412.35 | 16.3 | 4,453.75 | 16.46 | +41.4 | +2,835.62 | 0 | 0 |
| 2025/07/04 | 293.5 | -1 | -0.34 | 126 | 3,705.24 | 19 | 15.09 | 557.7 | 15.05 | 559.45 | 15.1 | +1.75 | +921.05 | 0 | 0 |
| 2025/07/03 | 294.5 | +3.5 | +1.2 | 316 | 9,332.69 | 62 | 19.64 | 1,830.4 | 19.61 | 1,830.4 | 19.61 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 291 | +2.5 | +0.87 | 94 | 2,714.07 | 2 | 2.14 | 57.85 | 2.13 | 58.2 | 2.14 | +0.35 | +1,750 | 0 | 0 |
| 2025/07/01 | 288.5 | -0.5 | -0.17 | 127 | 3,669.9 | 15 | 11.86 | 434.45 | 11.84 | 435.65 | 11.87 | +1.2 | +800 | 0 | 0 |
| 2025/06/30 | 289 | +3 | +1.05 | 203 | 5,865.14 | 13 | 6.41 | 374.15 | 6.38 | 374.85 | 6.39 | +0.7 | +538.46 | 0 | 0 |
| 2025/06/27 | 286 | +0.5 | +0.18 | 104 | 2,960.85 | 17 | 16.42 | 485.15 | 16.39 | 486.95 | 16.45 | +1.8 | +1,058.82 | 0 | 0 |
| 2025/06/26 | 285.5 | -2 | -0.7 | 148 | 4,223.51 | 15 | 10.11 | 426.55 | 10.1 | 427.95 | 10.13 | +1.4 | +933.33 | 0 | 0 |
| 2025/06/25 | 287.5 | +2.5 | +0.88 | 116 | 3,321.79 | 4 | 3.45 | 114.75 | 3.45 | 114.65 | 3.45 | -0.1 | -250 | 0 | 0 |
| 2025/06/24 | 285 | +7 | +2.52 | 112 | 3,169.41 | 14 | 12.52 | 396.15 | 12.5 | 397.6 | 12.54 | +1.45 | +1,035.71 | 0 | 0 |
| 2025/06/23 | 278 | -3 | -1.07 | 95 | 2,655.75 | 2 | 2.1 | 55.6 | 2.09 | 55.85 | 2.1 | +0.25 | +1,250 | 0 | 0 |
| 2025/06/20 | 281 | -5 | -1.75 | 225 | 6,330.56 | 13 | 5.78 | 366.2 | 5.78 | 366.8 | 5.79 | +0.6 | +461.54 | 0 | 0 |
| 2025/06/19 | 286 | -4 | -1.38 | 117 | 3,367.12 | 3 | 2.56 | 86.25 | 2.56 | 86.5 | 2.57 | +0.25 | +833.33 | 0 | 0 |
| 2025/06/18 | 290 | +1 | +0.35 | 90 | 2,607.08 | 15 | 16.62 | 434.1 | 16.65 | 434.3 | 16.66 | +0.2 | +133.33 | 0 | 0 |
| 2025/06/17 | 289 | -0.5 | -0.17 | 77 | 2,242.3 | 3 | 3.88 | 87 | 3.88 | 87.1 | 3.88 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/16 | 289.5 | -1 | -0.34 | 66 | 1,925.27 | 7 | 10.54 | 202.75 | 10.53 | 203.05 | 10.55 | +0.3 | +428.57 | 0 | 0 |
| 2025/06/13 | 290.5 | +1.5 | +0.52 | 120 | 3,489.41 | 21 | 17.45 | 607.05 | 17.4 | 608.75 | 17.45 | +1.7 | +809.52 | 0 | 0 |
| 2025/06/12 | 289 | -1 | -0.34 | 134 | 3,889.38 | 12 | 8.96 | 348.2 | 8.95 | 349.3 | 8.98 | +1.1 | +916.67 | 0 | 0 |
| 2025/06/11 | 290 | +0 | +0 | 113 | 3,257.39 | 13 | 11.54 | 376.3 | 11.55 | 376.4 | 11.56 | +0.1 | +76.92 | 0 | 0 |
| 2025/06/10 | 290 | -0.5 | -0.17 | 51 | 1,473.24 | 7 | 13.82 | 203.15 | 13.79 | 203.7 | 13.83 | +0.55 | +785.71 | 0 | 0 |
| 2025/06/09 | 290.5 | +1 | +0.35 | 61 | 1,776.09 | 8 | 13.03 | 231.45 | 13.03 | 231.55 | 13.04 | +0.1 | +125 | 0 | 0 |
| 2025/06/06 | 289.5 | +1 | +0.35 | 44 | 1,272.89 | 3 | 6.81 | 86.55 | 6.8 | 86.7 | 6.81 | +0.15 | +500 | 0 | 0 |
| 2025/06/05 | 288.5 | -2.5 | -0.86 | 166 | 4,813.39 | 3 | 1.81 | 87 | 1.81 | 86.95 | 1.81 | -0.05 | -166.67 | 0 | 0 |
| 2025/06/04 | 291 | +0 | +0 | 84 | 2,442.29 | 7 | 8.35 | 203.7 | 8.34 | 203.7 | 8.34 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 291 | -1 | -0.34 | 62 | 1,804.63 | 15 | 24.24 | 437.65 | 24.25 | 437.2 | 24.23 | -0.45 | -300 | 0 | 0 |
| 2025/06/02 | 292 | -2.5 | -0.85 | 52 | 1,530 | 6 | 11.47 | 175.05 | 11.44 | 175.4 | 11.46 | +0.35 | +583.33 | 0 | 0 |
| 2025/05/29 | 294.5 | -1 | -0.34 | 58 | 1,717.79 | 5 | 8.6 | 147.85 | 8.61 | 147.65 | 8.6 | -0.2 | -400 | 0 | 0 |
| 2025/05/28 | 295.5 | -2.5 | -0.84 | 38 | 1,129.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 298 | +0.5 | +0.17 | 45 | 1,343.91 | 4 | 8.84 | 118.6 | 8.83 | 119.25 | 8.87 | +0.65 | +1,625 | 0 | 0 |
| 2025/05/26 | 297.5 | +0 | +0 | 74 | 2,209.93 | 6 | 8.1 | 178.95 | 8.1 | 178.6 | 8.08 | -0.35 | -583.33 | 0 | 0 |
| 2025/05/23 | 297.5 | +1 | +0.34 | 31 | 920.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 296.5 | -1 | -0.34 | 73 | 2,163.42 | 8 | 10.99 | 237.65 | 10.98 | 237.8 | 10.99 | +0.15 | +187.5 | 0 | 0 |
| 2025/05/21 | 297.5 | +2 | +0.68 | 93 | 2,773.9 | 4 | 4.28 | 118.05 | 4.26 | 118.75 | 4.28 | +0.7 | +1,750 | 0 | 0 |
| 2025/05/20 | 295.5 | +2.5 | +0.85 | 67 | 1,970.37 | 7 | 10.47 | 206 | 10.45 | 206.2 | 10.47 | +0.2 | +285.71 | 0 | 0 |
| 2025/05/19 | 293 | -1 | -0.34 | 45 | 1,308.71 | 3 | 6.72 | 88.2 | 6.74 | 87.9 | 6.72 | -0.3 | -1,000 | 0 | 0 |
| 2025/05/16 | 294 | +1.5 | +0.51 | 50 | 1,481.4 | 7 | 13.9 | 205.55 | 13.88 | 205.8 | 13.89 | +0.25 | +357.14 | 0 | 0 |
| 2025/05/15 | 292.5 | -1 | -0.34 | 183 | 5,327.97 | 18 | 9.84 | 523.9 | 9.83 | 525.45 | 9.86 | +1.55 | +861.11 | 0 | 0 |
| 2025/05/14 | 293.5 | -2.5 | -0.84 | 296 | 8,674.28 | 47 | 15.87 | 1,375.75 | 15.86 | 1,382.1 | 15.93 | +6.35 | +1,351.06 | 0 | 0 |
| 2025/05/13 | 296 | +3 | +1.02 | 182 | 5,385.9 | 31 | 17.07 | 917.9 | 17.04 | 920.7 | 17.09 | +2.8 | +903.23 | 0 | 0 |
| 2025/05/12 | 293 | -4.5 | -1.51 | 166 | 4,880.46 | 22 | 13.26 | 648.25 | 13.28 | 646.45 | 13.25 | -1.8 | -818.18 | 0 | 0 |
| 2025/05/09 | 297.5 | +0 | +0 | 109 | 3,216.13 | 20 | 18.42 | 592.1 | 18.41 | 593.3 | 18.45 | +1.2 | +600 | 0 | 0 |
| 2025/05/08 | 297.5 | -2 | -0.67 | 108 | 3,208.08 | 16 | 14.84 | 475.6 | 14.83 | 477.1 | 14.87 | +1.5 | +937.5 | 0 | 0 |
| 2025/05/07 | 299.5 | +2 | +0.67 | 200 | 5,966.45 | 40 | 19.98 | 1,194.35 | 20.02 | 1,195.2 | 20.03 | +0.85 | +212.5 | 0 | 0 |
| 2025/05/06 | 297.5 | +1 | +0.34 | 275 | 8,187.84 | 82 | 29.77 | 2,446.3 | 29.88 | 2,442.35 | 29.83 | -3.95 | -481.71 | 0 | 0 |
| 2025/05/05 | 296.5 | +9 | +3.13 | 332 | 9,868.33 | 85 | 25.59 | 2,526.4 | 25.6 | 2,531 | 25.65 | +4.6 | +541.18 | 0 | 0 |
| 2025/05/02 | 287.5 | +2.5 | +0.88 | 85 | 2,442.96 | 9 | 10.53 | 255.85 | 10.47 | 258.1 | 10.57 | +2.25 | +2,500 | 0 | 0 |
| 2025/04/30 | 285 | -3 | -1.04 | 90 | 2,571.77 | 10 | 11.1 | 285.45 | 11.1 | 285.75 | 11.11 | +0.3 | +300 | 0 | 0 |
| 2025/04/29 | 288 | -1 | -0.35 | 74 | 2,131.21 | 10 | 13.51 | 287.55 | 13.49 | 287.95 | 13.51 | +0.4 | +400 | 0 | 0 |
| 2025/04/28 | 289 | +5.5 | +1.94 | 116 | 3,318.68 | 6 | 5.19 | 171.75 | 5.18 | 172.8 | 5.21 | +1.05 | +1,750 | 0 | 0 |
| 2025/04/25 | 283.5 | +1.5 | +0.53 | 113 | 3,225.33 | 36 | 31.85 | 1,025.25 | 31.79 | 1,028.95 | 31.9 | +3.7 | +1,027.78 | 0 | 0 |
| 2025/04/24 | 282 | +3 | +1.08 | 91 | 2,571.58 | 18 | 19.78 | 509.05 | 19.8 | 509.1 | 19.8 | +0.05 | +27.78 | 0 | 0 |
| 2025/04/23 | 279 | +2 | +0.72 | 59 | 1,651.03 | 8 | 13.55 | 224.05 | 13.57 | 223.6 | 13.54 | -0.45 | -562.5 | 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。
