2247
225.5
TWD+0.50 (0.22%)
2026.07.27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(2026/04/24) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的10.56%。當日現股當沖之總損益為+9,500元、每張平均損益則為+500元。
開盤價
225.5
收盤價
225.5
當日範圍
223.5 - 228
成交張數
23
開盤價(昨)
219.5
收盤價(昨)
225
昨日範圍
219.5 - 225
成交張數(昨)
49
成交金額
520.30萬
成交金額(昨)
1086.93萬
52週範圍
204 - 334
發行股數
8071萬
市值
182億
現股當沖－歷史逐日資訊
開盤價
225.5
收盤價
225.5
成交張數
23
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 | 217 | -3.5 | -1.59 | 180 | 3,901.37 | 19 | 10.56 | 411.5 | 10.55 | 412.45 | 10.57 | +0.95 | +500 | 0 | 0 |
| 2026/04/23 | 220.5 | -5 | -2.22 | 254 | 5,624.3 | 17 | 6.69 | 378 | 6.72 | 377.6 | 6.71 | -0.4 | -235.29 | 0 | 0 |
| 2026/04/22 | 225.5 | -3.5 | -1.53 | 131 | 2,966.4 | 5 | 3.82 | 113.1 | 3.81 | 113.35 | 3.82 | +0.25 | +500 | 0 | 0 |
| 2026/04/21 | 229 | -1.5 | -0.65 | 133 | 3,050.45 | 7 | 5.25 | 160.2 | 5.25 | 160.7 | 5.27 | +0.5 | +714.29 | 0 | 0 |
| 2026/04/20 | 230.5 | -4 | -1.71 | 163 | 3,781.24 | 5 | 3.07 | 115.75 | 3.06 | 116.5 | 3.08 | +0.75 | +1,500 | 0 | 0 |
| 2026/04/17 | 234.5 | -1.5 | -0.64 | 59 | 1,386.08 | 10 | 17.02 | 236.15 | 17.04 | 236.15 | 17.04 | +0 | +0 | 0 | 0 |
| 2026/04/16 | 236 | +0 | +0 | 96 | 2,272 | 10 | 10.39 | 235.7 | 10.37 | 236.9 | 10.43 | +1.2 | +1,200 | 0 | 0 |
| 2026/04/15 | 236 | +1 | +0.43 | 54 | 1,281.14 | 10 | 18.42 | 236.05 | 18.43 | 236.45 | 18.46 | +0.4 | +400 | 0 | 0 |
| 2026/04/14 | 235 | -4 | -1.67 | 89 | 2,095.39 | 4 | 4.51 | 95.4 | 4.55 | 94.9 | 4.53 | -0.5 | -1,250 | 0 | 0 |
| 2026/04/13 | 239 | -3.5 | -1.44 | 44 | 1,065.13 | 3 | 6.75 | 72.85 | 6.84 | 71.8 | 6.74 | -1.05 | -3,500 | 0 | 0 |
| 2026/04/10 | 242.5 | +3.5 | +1.46 | 68 | 1,638.44 | 3 | 4.43 | 72.4 | 4.42 | 72.65 | 4.43 | +0.25 | +833.33 | 0 | 0 |
| 2026/04/09 | 239 | +1 | +0.42 | 20 | 486.82 | 1 | 4.91 | 23.95 | 4.92 | 23.95 | 4.92 | +0 | +0 | 0 | 0 |
| 2026/04/08 | 238 | +1.5 | +0.63 | 39 | 935.98 | 3 | 7.61 | 71.45 | 7.63 | 71.25 | 7.61 | -0.2 | -666.67 | 0 | 0 |
| 2026/04/07 | 236.5 | +1.5 | +0.64 | 10 | 235.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/02 | 235 | -1 | -0.42 | 35 | 825.65 | 5 | 14.26 | 118.35 | 14.33 | 118.35 | 14.33 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 236 | +4 | +1.72 | 35 | 827 | 3 | 8.53 | 70.6 | 8.54 | 70.5 | 8.52 | -0.1 | -333.33 | 0 | 0 |
| 2026/03/31 | 232 | -3 | -1.28 | 55 | 1,291.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/30 | 235 | -4 | -1.67 | 60 | 1,418.1 | 10 | 16.58 | 234.75 | 16.55 | 235.55 | 16.61 | +0.8 | +800 | 0 | 0 |
| 2026/03/27 | 239 | +1.5 | +0.63 | 32 | 751.3 | 5 | 15.78 | 118.2 | 15.73 | 118.85 | 15.82 | +0.65 | +1,300 | 0 | 0 |
| 2026/03/26 | 237.5 | -2 | -0.84 | 52 | 1,235.04 | 8 | 15.41 | 190.3 | 15.41 | 190.25 | 15.4 | -0.05 | -62.5 | 0 | 0 |
| 2026/03/25 | 239.5 | +1.5 | +0.63 | 46 | 1,084.78 | 11 | 24.13 | 261.2 | 24.08 | 261.35 | 24.09 | +0.15 | +136.36 | 0 | 0 |
| 2026/03/24 | 238 | +6 | +2.59 | 45 | 1,069.54 | 10 | 22.02 | 236.1 | 22.07 | 234.75 | 21.95 | -1.35 | -1,350 | 0 | 0 |
| 2026/03/23 | 232 | -4 | -1.69 | 73 | 1,701.27 | 5 | 6.85 | 116.85 | 6.87 | 116.6 | 6.85 | -0.25 | -500 | 0 | 0 |
| 2026/03/20 | 236 | -1 | -0.42 | 65 | 1,532.75 | 6 | 9.27 | 142.05 | 9.27 | 141.85 | 9.25 | -0.2 | -333.33 | 0 | 0 |
| 2026/03/19 | 237 | -2.5 | -1.04 | 63 | 1,487.23 | 8 | 12.8 | 190.55 | 12.81 | 190.2 | 12.79 | -0.35 | -437.5 | 0 | 0 |
| 2026/03/18 | 239.5 | -0.5 | -0.21 | 60 | 1,444.59 | 6 | 9.94 | 143.75 | 9.95 | 143.75 | 9.95 | +0 | +0 | 0 | 0 |
| 2026/03/17 | 240 | -4 | -1.64 | 81 | 1,948.31 | 9 | 11.12 | 217 | 11.14 | 216.7 | 11.12 | -0.3 | -333.33 | 0 | 0 |
| 2026/03/16 | 244 | -1 | -0.41 | 67 | 1,640.47 | 6 | 8.93 | 146.35 | 8.92 | 146.7 | 8.94 | +0.35 | +583.33 | 0 | 0 |
| 2026/03/13 | 245 | +1 | +0.41 | 71 | 1,715.76 | 14 | 19.8 | 338.1 | 19.71 | 340.4 | 19.84 | +2.3 | +1,642.86 | -- | -- |
| 2026/03/12 | 244 | +0.5 | +0.21 | 64 | 1,550.17 | 20 | 31.23 | 480.9 | 31.02 | 486.2 | 31.36 | +5.3 | +2,650 | -- | -- |
| 2026/03/11 | 243.5 | +5 | +2.1 | 55 | 1,328.63 | 6 | 10.95 | 144.7 | 10.89 | 146.1 | 11 | +1.4 | +2,333.33 | -- | -- |
| 2026/03/10 | 238.5 | +3 | +1.27 | 76 | 1,824.96 | 15 | 19.71 | 358.45 | 19.64 | 360.3 | 19.74 | +1.85 | +1,233.33 | -- | -- |
| 2026/03/09 | 235.5 | -11.5 | -4.66 | 244 | 5,763.19 | 31 | 12.72 | 732.75 | 12.71 | 733.05 | 12.72 | +0.3 | +96.77 | -- | -- |
| 2026/03/06 | 247 | -2 | -0.8 | 81 | 2,010.06 | 10 | 12.35 | 248.15 | 12.35 | 247.85 | 12.33 | -0.3 | -300 | -- | -- |
| 2026/03/05 | 249 | -0.5 | -0.2 | 117 | 2,924.73 | 7 | 6 | 175.7 | 6.01 | 175.65 | 6.01 | -0.05 | -71.43 | -- | -- |
| 2026/03/04 | 249.5 | -11 | -4.22 | 349 | 8,758.45 | 42 | 12.02 | 1,054.2 | 12.04 | 1,054.4 | 12.04 | +0.2 | +47.62 | -- | -- |
| 2026/03/03 | 260.5 | -4.5 | -1.7 | 222 | 5,784.76 | 20 | 9.03 | 522.95 | 9.04 | 522.75 | 9.04 | -0.2 | -100 | -- | -- |
| 2026/03/02 | 265 | -3.5 | -1.3 | 139 | 3,674.19 | 20 | 14.4 | 528.25 | 14.38 | 529.8 | 14.42 | +1.55 | +775 | -- | -- |
| 2026/02/26 | 268.5 | -0.5 | -0.19 | 158 | 4,247.97 | 20 | 12.63 | 535.95 | 12.62 | 537.05 | 12.64 | +1.1 | +550 | -- | -- |
| 2026/02/25 | 269 | -4.5 | -1.65 | 280 | 7,527.09 | 36 | 12.87 | 970.2 | 12.89 | 970.15 | 12.89 | -0.05 | -13.89 | -- | -- |
| 2026/02/24 | 273.5 | -0.5 | -0.18 | 248 | 6,736.44 | 49 | 19.78 | 1,332.5 | 19.78 | 1,337.65 | 19.86 | +5.15 | +1,051.02 | -- | -- |
| 2026/02/23 | 274 | -17 | -5.84 | 652 | 17,985.77 | 178 | 27.3 | 4,908.65 | 27.29 | 4,931.7 | 27.42 | +23.05 | +1,294.94 | -- | -- |
| 2026/02/11 | 291 | +3 | +1.04 | 526 | 15,090.28 | 205 | 38.97 | 5,891.45 | 39.04 | 5,874.25 | 38.93 | -17.2 | -839.02 | -- | -- |
| 2026/02/10 | 288 | +5.5 | +1.95 | 451 | 12,864.01 | 44 | 9.76 | 1,253.5 | 9.74 | 1,258.35 | 9.78 | +4.85 | +1,102.27 | -- | -- |
| 2026/02/09 | 282.5 | +13.5 | +5.02 | 372 | 10,473.81 | 72 | 19.35 | 2,022.25 | 19.31 | 2,022.1 | 19.31 | -0.15 | -20.83 | -- | -- |
| 2026/02/06 | 269 | -6 | -2.18 | 85 | 2,303.47 | 11 | 12.9 | 296.9 | 12.89 | 298.3 | 12.95 | +1.4 | +1,272.73 | -- | -- |
| 2026/02/05 | 275 | +4 | +1.48 | 57 | 1,556.85 | 9 | 15.81 | 245.45 | 15.77 | 246.25 | 15.82 | +0.8 | +888.89 | -- | -- |
| 2026/02/04 | 271 | +3.5 | +1.31 | 48 | 1,303.16 | 6 | 12.4 | 161.25 | 12.37 | 161.9 | 12.42 | +0.65 | +1,083.33 | -- | -- |
| 2026/02/03 | 267.5 | -0.5 | -0.19 | 89 | 2,387.53 | 8 | 9.01 | 214.65 | 8.99 | 215.6 | 9.03 | +0.95 | +1,187.5 | -- | -- |
| 2026/02/02 | 268 | -4 | -1.47 | 90 | 2,411.9 | 9 | 10.03 | 241.5 | 10.01 | 242.75 | 10.06 | +1.25 | +1,388.89 | -- | -- |
| 2026/01/30 | 272 | -2.5 | -0.91 | 51 | 1,385.63 | 9 | 17.73 | 245.9 | 17.75 | 245.55 | 17.72 | -0.35 | -388.89 | -- | -- |
| 2026/01/29 | 274.5 | -0.5 | -0.18 | 58 | 1,589.88 | 6 | 10.33 | 164.35 | 10.34 | 164.5 | 10.35 | +0.15 | +250 | -- | -- |
| 2026/01/28 | 275 | -0.5 | -0.18 | 49 | 1,353.12 | 5 | 10.14 | 137.25 | 10.14 | 137.45 | 10.16 | +0.2 | +400 | -- | -- |
| 2026/01/27 | 275.5 | +0.5 | +0.18 | 70 | 1,934.05 | 13 | 18.45 | 356.25 | 18.42 | 357.5 | 18.48 | +1.25 | +961.54 | -- | -- |
| 2026/01/26 | 275 | +2 | +0.73 | 55 | 1,497.71 | 7 | 12.7 | 189.9 | 12.68 | 191.35 | 12.78 | +1.45 | +2,071.43 | -- | -- |
| 2026/01/23 | 273 | -1 | -0.36 | 132 | 3,590.63 | 6 | 4.56 | 163.7 | 4.56 | 164.05 | 4.57 | +0.35 | +583.33 | -- | -- |
| 2026/01/22 | 274 | -4.5 | -1.62 | 116 | 3,197.46 | 13 | 11.21 | 359 | 11.23 | 359.1 | 11.23 | +0.1 | +76.92 | -- | -- |
| 2026/01/21 | 278.5 | +3.5 | +1.27 | 256 | 7,192.73 | 56 | 21.85 | 1,569.1 | 21.82 | 1,572.65 | 21.86 | +3.55 | +633.93 | -- | -- |
| 2026/01/20 | 275 | -1.5 | -0.54 | 160 | 4,384.33 | 15 | 9.36 | 410.45 | 9.36 | 410.45 | 9.36 | +0 | +0 | -- | -- |
| 2026/01/19 | 276.5 | -2.5 | -0.9 | 157 | 4,335.44 | 24 | 15.34 | 663.55 | 15.31 | 667 | 15.38 | +3.45 | +1,437.5 | -- | -- |
| 2026/01/16 | 279 | -7 | -2.45 | 537 | 15,122.97 | 149 | 27.73 | 4,223.7 | 27.93 | 4,190.8 | 27.71 | -32.9 | -2,208.05 | -- | -- |
| 2026/01/15 | 286 | +4.5 | +1.6 | 431 | 12,350.89 | 72 | 16.72 | 2,062.8 | 16.7 | 2,063.85 | 16.71 | +1.05 | +145.83 | -- | -- |
| 2026/01/14 | 281.5 | +3 | +1.08 | 146 | 4,114.14 | 23 | 15.78 | 650.3 | 15.81 | 649.05 | 15.78 | -1.25 | -543.48 | -- | -- |
| 2026/01/13 | 278.5 | +6.5 | +2.39 | 191 | 5,331.97 | 27 | 14.11 | 753.05 | 14.12 | 751.65 | 14.1 | -1.4 | -518.52 | -- | -- |
| 2026/01/12 | 272 | +0.5 | +0.18 | 201 | 5,391.4 | 23 | 11.46 | 617.9 | 11.46 | 619 | 11.48 | +1.1 | +478.26 | -- | -- |
| 2026/01/09 | 271.5 | -3 | -1.09 | 101 | 2,756.87 | 1 | 0.99 | 27.1 | 0.98 | 27.15 | 0.98 | +0.05 | +500 | -- | -- |
| 2026/01/08 | 274.5 | -7 | -0.18 | 101 | 2,795.3 | 12 | 11.82 | 331.2 | 11.85 | 330.4 | 11.82 | -0.8 | -666.67 | -- | -- |
| 2026/01/07 | 281.5 | +3 | +1.08 | 153 | 4,306.77 | 8 | 5.23 | 225.4 | 5.23 | 225.2 | 5.23 | -0.2 | -250 | -- | -- |
| 2026/01/06 | 278.5 | -2 | -0.71 | 250 | 6,988.14 | 15 | 5.99 | 417.95 | 5.98 | 418.65 | 5.99 | +0.7 | +466.67 | -- | -- |
| 2026/01/05 | 280.5 | -1.5 | -0.53 | 181 | 5,102.71 | 7 | 3.86 | 197.6 | 3.87 | 196.85 | 3.86 | -0.75 | -1,071.43 | -- | -- |
| 2026/01/02 | 282 | +0.5 | +0.18 | 150 | 4,202.29 | 21 | 14.04 | 591.05 | 14.06 | 590 | 14.04 | -1.05 | -500 | -- | -- |
| 2025/12/31 | 281.5 | -1 | -0.35 | 81 | 2,301.97 | 10 | 12.28 | 283.25 | 12.3 | 282.5 | 12.27 | -0.75 | -750 | -- | -- |
| 2025/12/30 | 282.5 | +2 | +0.71 | 59 | 1,664.7 | 1 | 1.69 | 28.1 | 1.69 | 28.25 | 1.7 | +0.15 | +1,500 | -- | -- |
| 2025/12/29 | 280.5 | -1 | -0.36 | 96 | 2,693.01 | 4 | 4.17 | 112.3 | 4.17 | 112.35 | 4.17 | +0.05 | +125 | -- | -- |
| 2025/12/26 | 281.5 | -2.5 | -0.88 | 121 | 3,408.53 | 14 | 11.59 | 394.3 | 11.57 | 394.85 | 11.58 | +0.55 | +392.86 | -- | -- |
| 2025/12/19 | 287.5 | +2.5 | +0.88 | 18 | 508.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/18 | 285 | -1.5 | -0.52 | 33 | 934.82 | 1 | 3.05 | 28.45 | 3.04 | 28.55 | 3.05 | +0.1 | +1,000 | -- | -- |
| 2025/12/17 | 286.5 | +1 | +0.35 | 57 | 1,623.27 | 8 | 14.12 | 229.1 | 14.11 | 229.5 | 14.14 | +0.4 | +500 | -- | -- |
| 2025/12/16 | 285.5 | -3.5 | -1.21 | 144 | 4,123.16 | 8 | 5.54 | 229.05 | 5.56 | 230.15 | 5.58 | +1.1 | +1,375 | -- | -- |
| 2025/12/15 | 289 | -3.5 | -1.2 | 48 | 1,407.88 | 4 | 8.26 | 116.1 | 8.25 | 116.15 | 8.25 | +0.05 | +125 | -- | -- |
| 2025/11/26 | 293.5 | +0.5 | +0.17 | 164 | 5,064.96 | 27 | 15.71 | 795.15 | 15.7 | 795.85 | 15.71 | +0.7 | +259.26 | -- | -- |
| 2025/11/25 | 293 | +4 | +1.38 | 74 | 2,167.02 | 13 | 17.49 | 378.15 | 17.45 | 379.55 | 17.51 | +1.4 | +1,076.92 | -- | -- |
| 2025/11/24 | 289 | +5.5 | +1.94 | 73 | 2,100.35 | 16 | 21.92 | 459.5 | 21.88 | 461.45 | 21.97 | +1.95 | +1,218.75 | -- | -- |
| 2025/11/21 | 283.5 | -2.5 | -0.87 | 74 | 2,103.16 | 6 | 8.12 | 170.9 | 8.13 | 170.85 | 8.12 | -0.05 | -83.33 | -- | -- |
| 2025/11/20 | 286 | +1 | +0.35 | 34 | 966.55 | 4 | 11.87 | 114.6 | 11.86 | 114.8 | 11.88 | +0.2 | +500 | -- | -- |
| 2025/11/19 | 285 | +1 | +0.35 | 44 | 1,265.64 | 8 | 18.01 | 227.75 | 17.99 | 228.1 | 18.02 | +0.35 | +437.5 | -- | -- |
| 2025/11/18 | 284 | -4 | -1.39 | 104 | 2,962.71 | 7 | 6.72 | 198.8 | 6.71 | 200 | 6.75 | +1.2 | +1,714.29 | -- | -- |
| 2025/11/17 | 288 | +1 | +0.35 | 65 | 1,873.01 | 13 | 19.98 | 374.4 | 19.99 | 374.3 | 19.98 | -0.1 | -76.92 | -- | -- |
| 2025/11/14 | 287 | +0.5 | +0.17 | 66 | 1,888.33 | 9 | 13.59 | 256.1 | 13.56 | 257.65 | 13.64 | +1.55 | +1,722.22 | -- | -- |
| 2025/11/13 | 286.5 | +1 | +0.35 | 55 | 1,583.46 | 9 | 16.24 | 257.35 | 16.25 | 257.45 | 16.26 | +0.1 | +111.11 | -- | -- |
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。
