4720
19.65
TWD+0.15 (0.77%)
2025.04.02收盤
德淵－現股當沖
德淵最新現股當沖狀況
整理德淵最新(2025/04/02) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的11.81%。當日現股當沖之總損益為-1,200元、每張平均損益則為-55元。
開盤價
19.55
收盤價
19.65
當日範圍
19.45 - 19.85
成交張數
186
開盤價(昨)
19.2
收盤價(昨)
19.5
昨日範圍
19.2 - 19.7
成交張數(昨)
557
成交金額
366.17萬
成交金額(昨)
1087.11萬
52週範圍
15.85 - 24.95
發行股數
1億
市值
20億
現股當沖－歷史逐日資訊
開盤價
19.55
收盤價
19.65
成交張數
186
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(%) | ||||||
| 2025/04/02 | 19.65 | +0.15 | +0.77 | 186 | 366.77 | 22 | 11.81 | 43.33 | 11.81 | 43.21 | 11.78 | -0.12 | -54.55 | 0 | 0 |
| 2025/04/01 | 19.5 | +0.3 | +1.56 | 557 | 1,087.18 | 166 | 29.8 | 323.27 | 29.73 | 324.76 | 29.87 | +1.49 | +89.76 | 0 | 0 |
| 2025/03/31 | 19.2 | -0.9 | -4.48 | 1,267 | 2,436.39 | 296 | 23.36 | 568.18 | 23.32 | 570.99 | 23.44 | +2.8 | +94.59 | 0 | 0 |
| 2025/03/28 | 20.1 | -0.7 | -3.37 | 768 | 1,558.99 | 66 | 8.59 | 134.49 | 8.63 | 133.52 | 8.56 | -0.97 | -146.97 | 1 | 0.13 |
| 2025/03/27 | 20.8 | +0.2 | +0.97 | 861 | 1,777.83 | 39 | 4.53 | 80.28 | 4.52 | 80.62 | 4.53 | +0.34 | +85.9 | 0 | 0 |
| 2025/03/26 | 20.6 | -0.1 | -0.48 | 590 | 1,219.34 | 19 | 3.22 | 39.47 | 3.24 | 39.15 | 3.21 | -0.33 | -171.05 | 0 | 0 |
| 2025/03/25 | 20.7 | +0.2 | +0.98 | 905 | 1,863.63 | 57 | 6.3 | 117.09 | 6.28 | 117.56 | 6.31 | +0.47 | +81.58 | 0 | 0 |
| 2025/03/24 | 20.5 | +0.55 | +2.76 | 1,366 | 2,787.7 | 70 | 5.12 | 142.23 | 5.1 | 143.11 | 5.13 | +0.88 | +125.71 | 0 | 0 |
| 2025/03/21 | 19.95 | -0.05 | -0.25 | 139 | 278.74 | 13 | 9.32 | 26 | 9.33 | 26 | 9.33 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 20 | +0.15 | +0.76 | 198 | 396.36 | 31 | 15.69 | 62.31 | 15.72 | 62.23 | 15.7 | -0.09 | -27.42 | 0 | 0 |
| 2025/03/19 | 19.85 | -0.2 | -1 | 533 | 1,064.35 | 65 | 12.19 | 130.09 | 12.22 | 129.51 | 12.17 | -0.57 | -87.69 | 0 | 0 |
| 2025/03/18 | 20.05 | -0.05 | -0.25 | 231 | 464.22 | 14 | 6.07 | 28.22 | 6.08 | 28.16 | 6.07 | -0.06 | -42.86 | 0 | 0 |
| 2025/03/17 | 20.1 | +0.15 | +0.75 | 358 | 721.89 | 26 | 7.26 | 52.37 | 7.25 | 52.38 | 7.26 | +0.01 | +1.92 | 0 | 0 |
| 2025/03/14 | 19.95 | +0.1 | +0.5 | 586 | 1,167.5 | 114 | 19.47 | 226.98 | 19.44 | 227.26 | 19.47 | +0.28 | +24.56 | 0 | 0 |
| 2025/03/13 | 19.85 | -0.6 | -2.93 | 1,194 | 2,409.52 | 334 | 27.97 | 675.25 | 28.02 | 674.61 | 28 | -0.65 | -19.31 | 0 | 0 |
| 2025/03/12 | 20.45 | +0.5 | +2.51 | 741 | 1,513.76 | 108 | 14.57 | 220.43 | 14.56 | 219.96 | 14.53 | -0.47 | -43.98 | 0 | 0 |
| 2025/03/11 | 19.95 | -0.4 | -1.97 | 1,317 | 2,621.08 | 326 | 24.76 | 646.32 | 24.66 | 649.68 | 24.79 | +3.36 | +103.07 | 0 | 0 |
| 2025/03/10 | 20.35 | -0.65 | -3.1 | 1,169 | 2,396 | 185 | 15.83 | 379.95 | 15.86 | 379.07 | 15.82 | -0.88 | -47.57 | 0 | 0 |
| 2025/03/07 | 21 | +0.25 | +1.2 | 1,053 | 2,198.31 | 240 | 22.79 | 501.02 | 22.79 | 499.74 | 22.73 | -1.28 | -53.54 | 0 | 0 |
| 2025/03/06 | 20.75 | +0.3 | +1.47 | 1,123 | 2,333.15 | 292 | 26 | 607.02 | 26.02 | 606.42 | 25.99 | -0.59 | -20.38 | 0 | 0 |
| 2025/03/05 | 20.45 | +0.1 | +0.49 | 348 | 707.74 | 102 | 29.3 | 207.25 | 29.28 | 208.03 | 29.39 | +0.79 | +77.45 | 0 | 0 |
| 2025/03/04 | 20.35 | -0.1 | -0.49 | 327 | 663.6 | 101 | 30.93 | 204.76 | 30.86 | 205.34 | 30.94 | +0.58 | +57.43 | 0 | 0 |
| 2025/03/03 | 20.45 | +0.3 | +1.49 | 729 | 1,485.38 | 110 | 15.08 | 222.41 | 14.97 | 223.99 | 15.08 | +1.57 | +142.73 | 5 | 0.69 |
| 2025/02/27 | 20.15 | -0.05 | -0.25 | 515 | 1,043.35 | 18 | 3.5 | 36.51 | 3.5 | 36.6 | 3.51 | +0.1 | +52.78 | 0 | 0 |
| 2025/02/26 | 20.2 | -0.15 | -0.74 | 901 | 1,837.65 | 200 | 22.2 | 409 | 22.26 | 409.48 | 22.28 | +0.48 | +24 | 0 | 0 |
| 2025/02/25 | 20.35 | +0.1 | +0.49 | 607 | 1,234.69 | 54 | 8.9 | 109.91 | 8.9 | 110 | 8.91 | +0.1 | +17.59 | 0 | 0 |
| 2025/02/24 | 20.25 | +0 | +0 | 300 | 608.64 | 34 | 11.34 | 69.06 | 11.35 | 69.08 | 11.35 | +0.02 | +5.88 | 0 | 0 |
| 2025/02/21 | 20.25 | +0.05 | +0.25 | 280 | 568.39 | 22 | 7.86 | 44.63 | 7.85 | 44.65 | 7.86 | +0.02 | +9.09 | 0 | 0 |
| 2025/02/20 | 20.2 | -0.2 | -0.98 | 512 | 1,038.75 | 20 | 3.9 | 40.73 | 3.92 | 40.69 | 3.92 | -0.05 | -25 | 0 | 0 |
| 2025/02/19 | 20.4 | +0.2 | +0.99 | 742 | 1,515.32 | 99 | 13.35 | 202.19 | 13.34 | 202.62 | 13.37 | +0.42 | +42.42 | 0 | 0 |
| 2025/02/18 | 20.2 | +0.1 | +0.5 | 305 | 615.94 | 10 | 3.27 | 20.13 | 3.27 | 20.21 | 3.28 | +0.09 | +85 | 0 | 0 |
| 2025/02/17 | 20.1 | -0.15 | -0.74 | 725 | 1,462.25 | 59 | 8.13 | 119.33 | 8.16 | 119.63 | 8.18 | +0.3 | +51.69 | 0 | 0 |
| 2025/02/14 | 20.25 | +0.05 | +0.25 | 580 | 1,171.55 | 45 | 7.77 | 90.97 | 7.76 | 91.14 | 7.78 | +0.17 | +38.89 | 0 | 0 |
| 2025/02/13 | 20.2 | +0.15 | +0.75 | 515 | 1,042.7 | 106 | 20.57 | 214.42 | 20.56 | 214.54 | 20.58 | +0.12 | +11.79 | 0 | 0 |
| 2025/02/12 | 20.05 | +0.05 | +0.25 | 806 | 1,624.52 | 195 | 24.2 | 392.06 | 24.13 | 394.98 | 24.31 | +2.92 | +149.74 | 1 | 0.12 |
| 2025/02/11 | 20 | +0.25 | +1.27 | 1,323 | 2,665.17 | 204 | 15.41 | 410.79 | 15.41 | 410.71 | 15.41 | -0.07 | -3.68 | 0 | 0 |
| 2025/02/10 | 19.75 | +0.45 | +2.33 | 1,424 | 2,833.97 | 420 | 29.49 | 835.57 | 29.48 | 836.01 | 29.5 | +0.45 | +10.6 | 0 | 0 |
| 2025/02/07 | 19.3 | +0.1 | +0.52 | 261 | 503.59 | 32 | 12.24 | 61.43 | 12.2 | 61.69 | 12.25 | +0.26 | +81.25 | 0 | 0 |
| 2025/02/06 | 19.2 | +0.1 | +0.52 | 177 | 338.45 | 5 | 2.83 | 9.56 | 2.82 | 9.58 | 2.83 | +0.02 | +40 | 0 | 0 |
| 2025/02/05 | 19.1 | +0.15 | +0.79 | 144 | 274.56 | 7 | 4.88 | 13.38 | 4.87 | 13.38 | 4.88 | +0.01 | +14.29 | 0 | 0 |
| 2025/02/04 | 18.95 | +0.05 | +0.26 | 193 | 366.83 | 10 | 5.18 | 18.97 | 5.17 | 19.03 | 5.19 | +0.06 | +60 | 0 | 0 |
| 2025/02/03 | 18.9 | -0.15 | -0.79 | 223 | 420 | 54 | 24.17 | 101.5 | 24.17 | 101.69 | 24.21 | +0.18 | +34.26 | 0 | 0 |
| 2025/01/22 | 19.05 | +0.1 | +0.53 | 129 | 244.04 | 23 | 17.89 | 43.69 | 17.9 | 43.71 | 17.91 | +0.02 | +8.7 | 0 | 0 |
| 2025/01/21 | 18.95 | -0.05 | -0.26 | 269 | 510.3 | 30 | 11.16 | 56.93 | 11.16 | 57.15 | 11.2 | +0.21 | +71.67 | 0 | 0 |
| 2025/01/20 | 19 | -0.05 | -0.26 | 152 | 287.8 | 15 | 9.89 | 28.5 | 9.9 | 28.47 | 9.89 | -0.03 | -16.67 | 0 | 0 |
| 2025/01/17 | 19.05 | -0.15 | -0.78 | 181 | 345.54 | 17 | 9.38 | 32.58 | 9.43 | 32.42 | 9.38 | -0.15 | -91.18 | 0 | 0 |
| 2025/01/16 | 19.2 | +0.05 | +0.26 | 189 | 362.54 | 16 | 8.48 | 30.85 | 8.51 | 30.88 | 8.52 | +0.03 | +18.75 | 0 | 0 |
| 2025/01/15 | 19.15 | +0.15 | +0.79 | 233 | 445.11 | 43 | 18.46 | 82.14 | 18.45 | 82.31 | 18.49 | +0.17 | +39.53 | 0 | 0 |
| 2025/01/14 | 19 | +0.35 | +1.88 | 239 | 451.11 | 35 | 14.67 | 66.02 | 14.64 | 66.22 | 14.68 | +0.2 | +55.71 | 0 | 0 |
| 2025/01/13 | 18.65 | -0.5 | -2.61 | 498 | 934.5 | 75 | 15.07 | 140.47 | 15.03 | 141.59 | 15.15 | +1.12 | +149.33 | 0 | 0 |
| 2025/01/10 | 19.15 | +0.3 | +1.59 | 509 | 968.55 | 67 | 13.16 | 127.55 | 13.17 | 127.62 | 13.18 | +0.07 | +11.19 | 0 | 0 |
| 2025/01/09 | 18.85 | +0 | +0 | 770 | 1,471.74 | 165 | 21.44 | 316.57 | 21.51 | 315.54 | 21.44 | -1.04 | -63.03 | 0 | 0 |
| 2025/01/08 | 18.85 | +0.15 | +0.8 | 222 | 414 | 25 | 11.28 | 46.53 | 11.24 | 46.81 | 11.31 | +0.28 | +112 | 0 | 0 |
| 2025/01/07 | 18.7 | -0.15 | -0.8 | 244 | 454.99 | 22 | 9.03 | 41.11 | 9.04 | 41.19 | 9.05 | +0.07 | +34.09 | 0 | 0 |
| 2025/01/06 | 18.85 | +0.2 | +1.07 | 165 | 310.29 | 14 | 8.49 | 26.25 | 8.46 | 26.3 | 8.48 | +0.05 | +35.71 | 1 | 0.61 |
| 2025/01/03 | 18.65 | -0.05 | -0.27 | 130 | 242.01 | 3 | 2.31 | 5.59 | 2.31 | 5.62 | 2.32 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/02 | 18.7 | +0 | +0 | 198 | 371.95 | 11 | 5.56 | 20.66 | 5.56 | 20.62 | 5.55 | -0.04 | -36.36 | 0 | 0 |
| 2024/12/31 | 18.7 | +0.05 | +0.27 | 275 | 511.56 | 34 | 12.36 | 63.28 | 12.37 | 63.33 | 12.38 | +0.05 | +14.71 | 0 | 0 |
| 2024/12/30 | 18.65 | -0.15 | -0.8 | 106 | 199.28 | 6 | 5.64 | 11.3 | 5.67 | 11.24 | 5.64 | -0.07 | -108.33 | 0 | 0 |
| 2024/12/27 | 18.8 | -0.1 | -0.53 | 140 | 264.81 | 7 | 4.99 | 13.21 | 4.99 | 13.22 | 4.99 | +0.01 | +14.29 | 0 | 0 |
| 2024/12/26 | 18.9 | -0.1 | -0.53 | 227 | 431.27 | 41 | 18.05 | 77.9 | 18.06 | 78.09 | 18.11 | +0.2 | +47.56 | 0 | 0 |
| 2024/12/25 | 19 | +0.05 | +0.26 | 140 | 266.47 | 16 | 11.42 | 30.41 | 11.41 | 30.41 | 11.41 | +0.01 | +6.25 | 0 | 0 |
| 2024/12/24 | 18.95 | +0 | +0 | 227 | 432.04 | 40 | 17.66 | 76.27 | 17.65 | 76.14 | 17.62 | -0.13 | -32.5 | 0 | 0 |
| 2024/12/23 | 18.95 | +0.4 | +2.16 | 327 | 618.07 | 67 | 20.49 | 126.23 | 20.42 | 126.72 | 20.5 | +0.48 | +72.39 | 0 | 0 |
| 2024/12/20 | 18.55 | +0.05 | +0.27 | 309 | 572.28 | 63 | 20.41 | 116.83 | 20.42 | 117.15 | 20.47 | +0.32 | +50 | 0 | 0 |
| 2024/12/19 | 18.5 | -0.2 | -1.07 | 305 | 562.68 | 61 | 19.99 | 112.36 | 19.97 | 112.63 | 20.02 | +0.27 | +43.44 | 0 | 0 |
| 2024/12/18 | 18.7 | +0.1 | +0.54 | 138 | 257.02 | 37 | 26.8 | 69.09 | 26.88 | 68.94 | 26.83 | -0.14 | -39.19 | 0 | 0 |
| 2024/12/17 | 18.6 | +0 | +0 | 193 | 359.91 | 24 | 12.42 | 44.73 | 12.43 | 44.77 | 12.44 | +0.04 | +18.75 | 2 | 1.03 |
| 2024/12/16 | 18.6 | -0.25 | -1.33 | 416 | 780.59 | 53 | 12.74 | 100.11 | 12.82 | 99.47 | 12.74 | -0.64 | -119.81 | 0 | 0 |
| 2024/12/13 | 18.85 | -0.3 | -1.57 | 687 | 1,302.7 | 83 | 12.07 | 158.2 | 12.14 | 156.87 | 12.04 | -1.33 | -160.84 | 0 | 0 |
| 2024/12/12 | 19.15 | -0.05 | -0.26 | 341 | 656.55 | 33 | 9.68 | 63.6 | 9.69 | 63.41 | 9.66 | -0.19 | -57.58 | 0 | 0 |
| 2024/12/11 | 19.2 | -0.45 | -2.29 | 1,415 | 2,731.66 | 200 | 14.14 | 386.5 | 14.15 | 386.69 | 14.16 | +0.19 | +9.5 | 3 | 0.21 |
| 2024/12/10 | 19.65 | -0.1 | -0.51 | 313 | 617.17 | 44 | 14.06 | 86.77 | 14.06 | 86.81 | 14.07 | +0.04 | +9.09 | 0 | 0 |
| 2024/12/09 | 19.75 | -0.45 | -2.23 | 609 | 1,213.74 | 70 | 11.49 | 139.84 | 11.52 | 139.82 | 11.52 | -0.01 | -1.43 | 0 | 0 |
| 2024/12/06 | 20.2 | +0.6 | +3.06 | 1,121 | 2,270.34 | 537 | 47.89 | 1,089.34 | 47.98 | 1,090.18 | 48.02 | +0.84 | +15.74 | 0 | 0 |
| 2024/12/05 | 19.6 | -0.3 | -1.51 | 299 | 589.08 | 38 | 12.71 | 74.82 | 12.7 | 75.02 | 12.74 | +0.2 | +52.63 | 0 | 0 |
| 2024/12/04 | 19.9 | +0.1 | +0.51 | 207 | 411.71 | 30 | 14.48 | 59.67 | 14.49 | 59.74 | 14.51 | +0.07 | +21.67 | 0 | 0 |
| 2024/12/03 | 19.8 | +0.3 | +1.54 | 276 | 545.48 | 34 | 12.33 | 67.19 | 12.32 | 67.22 | 12.32 | +0.03 | +8.82 | 0 | 0 |
| 2024/12/02 | 19.5 | +0.05 | +0.26 | 261 | 509.64 | 15 | 5.74 | 29.21 | 5.73 | 29.31 | 5.75 | +0.1 | +63.33 | 0 | 0 |
| 2024/11/29 | 19.45 | -0.15 | -0.77 | 216 | 422.01 | 38 | 17.57 | 74.82 | 17.73 | 75.02 | 17.78 | +0.2 | +52.63 | 0 | 0 |
| 2024/11/28 | 19.6 | +0 | +0 | 984 | 1,916.62 | 284 | 28.85 | 552.64 | 28.83 | 555.86 | 29 | +3.21 | +113.2 | 7 | 0.71 |
| 2024/11/27 | 19.6 | -0.65 | -3.21 | 1,052 | 2,093.64 | 87 | 8.27 | 173.55 | 8.29 | 173.14 | 8.27 | -0.41 | -47.13 | 0 | 0 |
| 2024/11/26 | 20.25 | +0 | +0 | 488 | 993.66 | 33 | 6.76 | 66.98 | 6.74 | 67.04 | 6.75 | +0.06 | +16.67 | 0 | 0 |
| 2024/11/25 | 20.25 | +0.3 | +1.5 | 945 | 1,901.03 | 128 | 13.54 | 256.99 | 13.52 | 258.06 | 13.57 | +1.07 | +83.59 | 0 | 0 |
| 2024/11/22 | 19.95 | +0.05 | +0.25 | 1,072 | 2,146.32 | 122 | 11.38 | 244.69 | 11.4 | 244.38 | 11.39 | -0.32 | -25.82 | 0 | 0 |
| 2024/11/21 | 19.9 | -0.15 | -0.75 | 749 | 1,488.89 | 135 | 18.03 | 268.09 | 18.01 | 269.2 | 18.08 | +1.11 | +82.59 | 0 | 0 |
| 2024/11/20 | 20.05 | -0.4 | -1.96 | 666 | 1,345.22 | 52 | 7.81 | 105.67 | 7.86 | 105.17 | 7.82 | -0.49 | -95.19 | 0 | 0 |
| 2024/11/19 | 20.45 | -0.05 | -0.24 | 660 | 1,351.44 | 60 | 9.1 | 122.97 | 9.1 | 123.27 | 9.12 | +0.3 | +50.83 | 0 | 0 |
| 2024/11/18 | 20.5 | -0.15 | -0.73 | 618 | 1,271.82 | 114 | 18.46 | 235.04 | 18.48 | 235.06 | 18.48 | +0.01 | +1.32 | 0 | 0 |
| 2024/11/15 | 20.65 | +0.7 | +3.51 | 922 | 1,906.57 | 79 | 8.57 | 161.84 | 8.49 | 163.34 | 8.57 | +1.5 | +189.87 | 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。
