3466
43.7
TWD+1.75 (4.17%)
2025.07.17收盤
德晉－現股當沖
德晉最新現股當沖狀況
整理德晉最新(2025/07/16) 當沖狀況。整體成交張數為82張，佔整體市場成交張數的20.25%。當日現股當沖之總損益為+1.45萬元、每張平均損益則為+176元。
開盤價
41.5
收盤價
43.7
當日範圍
41.5 - 43.7
成交張數
730
開盤價(昨)
41
收盤價(昨)
41.95
昨日範圍
40.85 - 41.95
成交張數(昨)
405
成交金額
3127.73萬
成交金額(昨)
1674.05萬
52週範圍
31.8 - 85.5
發行股數
7789萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
41.5
收盤價
43.7
成交張數
730
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(%) | ||||||
| 2025/07/16 | 41.95 | +1.2 | +2.94 | 405 | 1,674.05 | 82 | 20.25 | 338.3 | 20.21 | 339.74 | 20.29 | +1.45 | +176.22 | 0 | 0 |
| 2025/07/15 | 40.75 | -3.65 | -8.22 | 2,203 | 9,361.81 | 581 | 26.37 | 2,481.49 | 26.51 | 2,478.74 | 26.48 | -2.75 | -47.25 | 0 | 0 |
| 2025/07/14 | 44.4 | +0.9 | +2.07 | 1,332 | 5,874.67 | 452 | 33.93 | 1,992.9 | 33.92 | 1,996.26 | 33.98 | +3.35 | +74.12 | 1 | 0.08 |
| 2025/07/11 | 43.5 | +0 | +0 | 483 | 2,114.16 | 128 | 26.5 | 560.77 | 26.52 | 561.27 | 26.55 | +0.5 | +39.06 | 1 | 0.21 |
| 2025/07/10 | 43.5 | +1.6 | +3.82 | 1,142 | 4,937.88 | 358 | 31.35 | 1,541.61 | 31.22 | 1,548.76 | 31.36 | +7.14 | +199.58 | 0 | 0 |
| 2025/07/09 | 41.9 | +2 | +5.01 | 564 | 2,320.84 | 91 | 16.13 | 371.33 | 16 | 373.62 | 16.1 | +2.29 | +251.1 | 0 | 0 |
| 2025/07/08 | 39.9 | -0.05 | -0.13 | 540 | 2,150.78 | 154 | 28.52 | 615.3 | 28.61 | 614.32 | 28.56 | -0.98 | -63.64 | 0 | 0 |
| 2025/07/07 | 39.95 | +0.95 | +2.44 | 501 | 1,979.81 | 107 | 21.36 | 422.5 | 21.34 | 421.48 | 21.29 | -1.01 | -94.86 | 0 | 0 |
| 2025/07/04 | 39 | -0.4 | -1.02 | 921 | 3,678.5 | 431 | 46.8 | 1,732.76 | 47.11 | 1,729.6 | 47.02 | -3.16 | -73.32 | 4 | 0.43 |
| 2025/07/03 | 39.4 | +0.1 | +0.25 | 314 | 1,240.48 | 77 | 24.52 | 304.42 | 24.54 | 304.71 | 24.56 | +0.29 | +37.66 | 0 | 0 |
| 2025/07/02 | 39.3 | -0.05 | -0.13 | 220 | 867.26 | 55 | 25 | 217.31 | 25.06 | 217.41 | 25.07 | +0.1 | +19.09 | 0 | 0 |
| 2025/07/01 | 39.35 | +0.05 | +0.13 | 522 | 2,094.6 | 166 | 31.8 | 664.57 | 31.73 | 665.44 | 31.77 | +0.87 | +52.41 | 0 | 0 |
| 2025/06/30 | 39.3 | -1.1 | -2.72 | 589 | 2,348.72 | 323 | 54.84 | 1,288.11 | 54.84 | 1,288.82 | 54.87 | +0.71 | +22.14 | 0 | 0 |
| 2025/06/27 | 40.4 | +0.1 | +0.25 | 231 | 931.5 | 85 | 36.8 | 343.14 | 36.84 | 342.38 | 36.76 | -0.77 | -90 | 0 | 0 |
| 2025/06/26 | 40.3 | +0 | +0 | 322 | 1,311.7 | 119 | 36.96 | 484.58 | 36.94 | 484.77 | 36.96 | +0.19 | +15.97 | 0 | 0 |
| 2025/06/25 | 40.3 | +0.2 | +0.5 | 379 | 1,536.74 | 118 | 31.13 | 478.87 | 31.16 | 479.31 | 31.19 | +0.45 | +37.71 | 0 | 0 |
| 2025/06/24 | 40.1 | +0.6 | +1.52 | 457 | 1,829.17 | 131 | 28.67 | 523.78 | 28.63 | 525.76 | 28.74 | +1.99 | +151.53 | 0 | 0 |
| 2025/06/23 | 39.5 | -0.15 | -0.38 | 813 | 3,161.97 | 382 | 46.99 | 1,483.02 | 46.9 | 1,496.02 | 47.31 | +12.99 | +340.18 | 1 | 0.12 |
| 2025/06/20 | 39.65 | +0.15 | +0.38 | 572 | 2,279.74 | 226 | 39.51 | 902.5 | 39.59 | 900.93 | 39.52 | -1.57 | -69.47 | 2 | 0.35 |
| 2025/06/19 | 39.5 | -1 | -2.47 | 576 | 2,310.24 | 173 | 30.03 | 694.35 | 30.06 | 695.46 | 30.1 | +1.11 | +64.45 | 0 | 0 |
| 2025/06/18 | 40.5 | -1.3 | -3.11 | 772 | 3,192.43 | 243 | 31.48 | 1,013.45 | 31.75 | 1,013.05 | 31.73 | -0.4 | -16.46 | 0 | 0 |
| 2025/06/17 | 41.8 | -0.6 | -1.42 | 453 | 1,916.03 | 113 | 24.94 | 478.3 | 24.96 | 478.69 | 24.98 | +0.39 | +34.51 | 0 | 0 |
| 2025/06/16 | 42.4 | -0.1 | -0.24 | 214 | 909.9 | 43 | 20.09 | 182.8 | 20.09 | 182.98 | 20.11 | +0.18 | +41.86 | 0 | 0 |
| 2025/06/13 | 42.5 | -2 | -4.49 | 766 | 3,347.54 | 120 | 15.67 | 519.86 | 15.53 | 522.93 | 15.62 | +3.07 | +255.83 | 0 | 0 |
| 2025/06/12 | 44.5 | +0.1 | +0.23 | 357 | 1,598.49 | 117 | 32.77 | 523.04 | 32.72 | 523.92 | 32.78 | +0.88 | +74.79 | 0 | 0 |
| 2025/06/11 | 44.4 | +0.35 | +0.79 | 893 | 3,994.66 | 359 | 40.2 | 1,601.22 | 40.08 | 1,605.95 | 40.2 | +4.74 | +131.89 | 0 | 0 |
| 2025/06/10 | 44.05 | +0.05 | +0.11 | 411 | 1,817.56 | 94 | 22.87 | 416.04 | 22.89 | 417.06 | 22.95 | +1.02 | +108.51 | 0 | 0 |
| 2025/06/09 | 44 | +0.1 | +0.23 | 541 | 2,400.89 | 248 | 45.84 | 1,099.43 | 45.79 | 1,101.55 | 45.88 | +2.12 | +85.48 | 0 | 0 |
| 2025/06/06 | 43.9 | +1.75 | +4.15 | 848 | 3,675.29 | 398 | 46.93 | 1,719.81 | 46.79 | 1,728.99 | 47.04 | +9.19 | +230.78 | 0 | 0 |
| 2025/06/05 | 42.15 | +0.25 | +0.6 | 974 | 4,157.26 | 505 | 51.85 | 2,161.94 | 52 | 2,166.92 | 52.12 | +4.98 | +98.61 | 1 | 0.1 |
| 2025/06/04 | 41.9 | -0.4 | -0.95 | 516 | 2,182.73 | 131 | 25.39 | 555 | 25.43 | 555.26 | 25.44 | +0.27 | +20.23 | 0 | 0 |
| 2025/06/03 | 42.3 | +0.2 | +0.48 | 548 | 2,315.45 | 186 | 33.94 | 784.25 | 33.87 | 787.13 | 33.99 | +2.89 | +155.38 | 0 | 0 |
| 2025/06/02 | 42.1 | -1.45 | -3.33 | 664 | 2,819.39 | 250 | 37.65 | 1,063.91 | 37.74 | 1,061.23 | 37.64 | -2.67 | -107 | 0 | 0 |
| 2025/05/29 | 43.55 | -0.7 | -1.58 | 617 | 2,674.68 | 261 | 42.3 | 1,131.64 | 42.31 | 1,136.81 | 42.5 | +5.16 | +197.7 | 0 | 0 |
| 2025/05/28 | 44.25 | -1.2 | -2.64 | 752 | 3,402.31 | 259 | 34.44 | 1,178.97 | 34.65 | 1,177.19 | 34.6 | -1.77 | -68.53 | 1 | 0.13 |
| 2025/05/27 | 45.45 | -1 | -2.15 | 1,179 | 5,451.13 | 544 | 46.14 | 2,519.85 | 46.23 | 2,511.03 | 46.06 | -8.81 | -162.04 | 6 | 0.51 |
| 2025/05/26 | 46.45 | -3.4 | -6.82 | 2,428 | 11,758.18 | 903 | 37.19 | 4,392.98 | 37.36 | 4,379.22 | 37.24 | -13.77 | -152.44 | 0 | 0 |
| 2025/05/23 | 49.85 | +1 | +2.05 | 2,154 | 10,590.24 | 956 | 44.38 | 4,699.56 | 44.38 | 4,705.86 | 44.44 | +6.3 | +65.9 | 1 | 0.05 |
| 2025/05/22 | 48.85 | -0.05 | -0.1 | 1,948 | 9,506.81 | 970 | 49.79 | 4,727.62 | 49.73 | 4,741.35 | 49.87 | +13.72 | +141.49 | 3 | 0.15 |
| 2025/05/21 | 48.9 | +3.8 | +8.43 | 3,240 | 15,491.11 | 1,282 | 39.57 | 6,077.83 | 39.23 | 6,138.52 | 39.63 | +60.69 | +473.4 | 1 | 0.03 |
| 2025/05/20 | 45.1 | -2.55 | -5.35 | 3,571 | 16,251.83 | 1,509 | 42.26 | 6,885.68 | 42.37 | 6,928.2 | 42.63 | +42.52 | +281.78 | 0 | 0 |
| 2025/05/19 | 47.65 | +0.75 | +1.6 | 5,168 | 24,806.87 | 3,270 | 63.27 | 15,692.35 | 63.26 | 15,716.39 | 63.35 | +24.03 | +73.49 | 5 | 0.1 |
| 2025/05/16 | 46.9 | +4.25 | +9.96 | 2,600 | 11,900.98 | 757 | 29.12 | 3,383.55 | 28.43 | 3,458.06 | 29.06 | +74.5 | +984.21 | 8 | 0.31 |
| 2025/05/15 | 42.65 | +0.8 | +1.91 | 1,183 | 4,975.27 | 162 | 13.69 | 681.9 | 13.71 | 683.28 | 13.73 | +1.38 | +85.19 | 0 | 0 |
| 2025/05/14 | 41.85 | -2.15 | -4.89 | 1,450 | 6,243.65 | 346 | 23.86 | 1,503.73 | 24.08 | 1,504.4 | 24.09 | +0.67 | +19.22 | 0 | 0 |
| 2025/05/13 | 44 | +0.15 | +0.34 | 753 | 3,353.16 | 261 | 34.66 | 1,161.93 | 34.65 | 1,164.93 | 34.74 | +3 | +114.94 | 0 | 0 |
| 2025/05/12 | 43.85 | +0.75 | +1.74 | 1,530 | 6,729.35 | 363 | 23.73 | 1,591.28 | 23.65 | 1,596.29 | 23.72 | +5.01 | +138.15 | 0 | 0 |
| 2025/05/09 | 43.1 | +0.75 | +1.77 | 900 | 3,838.09 | 273 | 30.33 | 1,165.75 | 30.37 | 1,163.88 | 30.32 | -1.88 | -68.68 | 0 | 0 |
| 2025/05/08 | 42.35 | +0.35 | +0.83 | 647 | 2,725.99 | 336 | 51.93 | 1,416.96 | 51.98 | 1,417.8 | 52.01 | +0.83 | +24.85 | 0 | 0 |
| 2025/05/07 | 42 | +2.4 | +6.06 | 1,365 | 5,639.82 | 601 | 44.03 | 2,446.82 | 43.38 | 2,478.98 | 43.95 | +32.16 | +535.11 | 3 | 0.22 |
| 2025/05/06 | 39.6 | -1.4 | -3.41 | 1,023 | 4,180.32 | 434 | 42.42 | 1,788.69 | 42.79 | 1,773.86 | 42.43 | -14.83 | -341.71 | 8 | 0.78 |
| 2025/05/05 | 41 | -1.25 | -2.96 | 1,120 | 4,710.26 | 400 | 35.71 | 1,674.48 | 35.55 | 1,685.68 | 35.79 | +11.21 | +280.12 | 0 | 0 |
| 2025/05/02 | 42.25 | -0.1 | -0.24 | 629 | 2,708.54 | 189 | 30.05 | 813.63 | 30.04 | 817.44 | 30.18 | +3.81 | +201.32 | 0 | 0 |
| 2025/04/30 | 42.35 | -2.05 | -4.62 | 848 | 3,680.38 | 259 | 30.54 | 1,126.9 | 30.62 | 1,123.46 | 30.53 | -3.44 | -133.01 | 0 | 0 |
| 2025/04/29 | 44.4 | +0.9 | +2.07 | 2,453 | 10,813.09 | 1,511 | 61.6 | 6,655.48 | 61.55 | 6,664.11 | 61.63 | +8.63 | +57.11 | 0 | 0 |
| 2025/04/28 | 43.5 | +3.95 | +9.99 | 2,293 | 9,823.99 | 622 | 27.13 | 2,657.68 | 27.05 | 2,672.04 | 27.2 | +14.37 | +230.95 | 13 | 0.57 |
| 2025/04/25 | 39.55 | +0.55 | +1.41 | 755 | 3,014.83 | 270 | 35.76 | 1,078.26 | 35.77 | 1,077.34 | 35.73 | -0.92 | -33.89 | 3 | 0.4 |
| 2025/04/24 | 39 | -0.6 | -1.52 | 382 | 1,499.21 | 194 | 50.79 | 762.34 | 50.85 | 763.45 | 50.92 | +1.11 | +57.22 | 0 | 0 |
| 2025/04/23 | 39.6 | +1.1 | +2.86 | 819 | 3,290.07 | 399 | 48.72 | 1,603.66 | 48.74 | 1,600.38 | 48.64 | -3.27 | -82.08 | 1 | 0.12 |
| 2025/04/22 | 38.5 | -1.65 | -4.11 | 1,127 | 4,394.91 | 436 | 38.69 | 1,698.16 | 38.64 | 1,709.65 | 38.9 | +11.48 | +263.42 | 0 | 0 |
| 2025/04/21 | 40.15 | -1.65 | -3.95 | 1,800 | 7,454.32 | 913 | 50.72 | 3,788.24 | 50.82 | 3,793.47 | 50.89 | +5.22 | +57.23 | 1 | 0.06 |
| 2025/04/18 | 41.8 | +1.15 | +2.83 | 2,332 | 9,509.68 | 1,473 | 63.16 | 6,013.39 | 63.23 | 6,008.23 | 63.18 | -5.16 | -35 | 4 | 0.17 |
| 2025/04/17 | 40.65 | +2.25 | +5.86 | 5,370 | 21,528.17 | 3,023 | 56.29 | 12,130.62 | 56.35 | 12,153.38 | 56.45 | +22.75 | +75.27 | 9 | 0.17 |
| 2025/04/16 | 38.4 | +3.45 | +9.87 | 2,945 | 11,201.2 | 1,434 | 48.69 | 5,462.82 | 48.77 | 5,449.46 | 48.65 | -13.37 | -93.2 | 1 | 0.03 |
| 2025/04/15 | 34.95 | +3.15 | +9.91 | 1,107 | 3,762.56 | 338 | 30.53 | 1,141.71 | 30.34 | 1,140.44 | 30.31 | -1.26 | -37.43 | 0 | 0 |
| 2025/04/14 | 31.8 | -0.45 | -1.4 | 4,606 | 14,486.26 | 1,947 | 42.27 | 6,079.93 | 41.97 | 6,207.23 | 42.85 | +127.3 | +653.8 | 0 | 0 |
| 2025/04/11 | 32.25 | -3.55 | -9.92 | 573 | 1,847.92 | 1 | 0.17 | 3.23 | 0.17 | 3.23 | 0.17 | +0 | +0 | 0 | 0 |
| 2025/04/10 | 35.8 | +0.4 | +1.13 | 8,877 | 32,909.25 | 4,198 | 47.29 | 15,642.93 | 47.53 | 15,687.19 | 47.67 | +44.26 | +105.43 | 12 | 0.14 |
| 2025/04/09 | 35.4 | -3.9 | -9.92 | 144 | 509.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 39.3 | -4.35 | -9.97 | 276 | 1,084.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 43.65 | -4.85 | -10 | 93 | 405.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 48.5 | -1.5 | -3 | 497 | 2,436.36 | 126 | 25.35 | 617.39 | 25.34 | 620.15 | 25.45 | +2.75 | +218.65 | 0 | 0 |
| 2025/04/01 | 50 | +1.2 | +2.46 | 771 | 3,884.09 | 309 | 40.06 | 1,551.93 | 39.96 | 1,557.46 | 40.1 | +5.54 | +179.13 | 0 | 0 |
| 2025/03/31 | 48.8 | -2.1 | -4.13 | 626 | 3,078.97 | 170 | 27.15 | 835.78 | 27.14 | 839.33 | 27.26 | +3.54 | +208.53 | 6 | 0.96 |
| 2025/03/28 | 50.9 | -0.3 | -0.59 | 463 | 2,355.32 | 93 | 20.08 | 472.8 | 20.07 | 472.22 | 20.05 | -0.58 | -62.37 | 0 | 0 |
| 2025/03/27 | 51.2 | +0.5 | +0.99 | 708 | 3,597.21 | 203 | 28.68 | 1,031.86 | 28.68 | 1,030.98 | 28.66 | -0.88 | -43.35 | 0 | 0 |
| 2025/03/26 | 50.7 | -1 | -1.93 | 1,031 | 5,257.73 | 176 | 17.07 | 898.41 | 17.09 | 897.91 | 17.08 | -0.5 | -28.41 | 0 | 0 |
| 2025/03/25 | 51.7 | -0.3 | -0.58 | 1,352 | 7,106.03 | 378 | 27.96 | 1,991.38 | 28.02 | 1,985.78 | 27.95 | -5.6 | -148.15 | 0 | 0 |
| 2025/03/24 | 52 | +0.9 | +1.76 | 5,945 | 32,235.34 | 2,343 | 39.41 | 12,814.7 | 39.75 | 12,698.04 | 39.39 | -116.66 | -497.91 | 11 | 0.19 |
| 2025/03/21 | 51.1 | -0.5 | -0.97 | 556 | 2,839 | 219 | 39.37 | 1,115.76 | 39.3 | 1,117.14 | 39.35 | +1.38 | +63.01 | 0 | 0 |
| 2025/03/20 | 51.6 | +0 | +0 | 1,102 | 5,731.54 | 703 | 63.77 | 3,646.98 | 63.63 | 3,648.42 | 63.66 | +1.44 | +20.48 | 0 | 0 |
| 2025/03/19 | 51.6 | -0.4 | -0.77 | 511 | 2,620.59 | 260 | 50.84 | 1,329.62 | 50.74 | 1,333.25 | 50.88 | +3.63 | +139.62 | 0 | 0 |
| 2025/03/18 | 52 | +1.3 | +2.56 | 405 | 2,084.3 | 130 | 32.13 | 668.31 | 32.06 | 670.99 | 32.19 | +2.68 | +206.15 | 0 | 0 |
| 2025/03/17 | 50.7 | -0.2 | -0.39 | 330 | 1,687.87 | 43 | 13.05 | 221.73 | 13.14 | 218.85 | 12.97 | -2.88 | -669.77 | 4 | 1.21 |
| 2025/03/14 | 50.9 | -2.1 | -3.96 | 502 | 2,585.87 | 107 | 21.32 | 555.69 | 21.49 | 549.88 | 21.26 | -5.81 | -542.99 | 3 | 0.6 |
| 2025/03/13 | 53 | -2.6 | -4.68 | 496 | 2,692.57 | 93 | 18.75 | 508.24 | 18.88 | 501.8 | 18.64 | -6.44 | -692.47 | 0 | 0 |
| 2025/03/12 | 55.6 | -2.6 | -4.47 | 373 | 2,112.91 | 36 | 9.65 | 204.15 | 9.66 | 201.91 | 9.56 | -2.24 | -622.22 | 0 | 0 |
| 2025/03/11 | 58.2 | -2 | -3.32 | 221 | 1,295.35 | 33 | 14.93 | 193.15 | 14.91 | 192.88 | 14.89 | -0.27 | -81.82 | 0 | 0 |
| 2025/03/10 | 60.2 | -0.6 | -0.99 | 752 | 4,632.16 | 351 | 46.65 | 2,165.75 | 46.75 | 2,156.32 | 46.55 | -9.43 | -268.66 | 0 | 0 |
| 2025/03/07 | 60.8 | +2.5 | +4.29 | 503 | 3,002.98 | 142 | 28.24 | 843.9 | 28.1 | 847.44 | 28.22 | +3.54 | +249.3 | 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。
