首頁>台灣股市>德淵>交易資訊 - 現股當沖

4720

16

TWD

-0.10 (-0.62%)

2026.02.06收盤

德淵－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

德淵最新現股當沖狀況

整理德淵最新(2026/02/05) 當沖狀況。整體成交張數為49張，佔整體市場成交張數的10.89%。當日現股當沖之總損益為+5,800元、每張平均損益則為+118元。

開盤價

16.1

收盤價

16

當日範圍

15.6 - 16.1

成交張數

482

開盤價(昨)

16.35

收盤價(昨)

16.1

昨日範圍

16.1 - 16.65

成交張數(昨)

450

成交金額

764.60萬

成交金額(昨)

735.49萬

52週範圍

13.45 - 21

發行股數

1億

市值

18億

現股當沖－歷史逐日資訊

開盤價

16.1

收盤價

16

成交張數

482

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/02/05	16.1	-0.45	-2.72	450	735.75	49	10.89	79.96	10.87	80.54	10.95	+0.58	+118.37	0	0
2026/02/04	16.55	+0.4	+2.48	613	1,013.74	175	28.56	288.83	28.49	289.36	28.54	+0.53	+30	0	0
2026/02/03	16.15	+0.1	+0.62	755	1,230.98	260	34.45	423.85	34.43	423.49	34.4	-0.35	-13.65	0	0
2026/02/02	16.05	+0	+0	705	1,121.05	195	27.67	309.65	27.62	311.31	27.77	+1.66	+85.13	0	0
2026/01/30	16.05	-0.2	-1.23	606	975.73	162	26.75	260.43	26.69	261.56	26.81	+1.13	+69.75	0	0
2026/01/29	16.25	-0.3	-1.81	770	1,255.57	152	19.74	248.05	19.76	248.44	19.79	+0.39	+25.66	0	0
2026/01/28	16.55	-0.2	-1.19	896	1,499.11	227	25.33	380.93	25.41	380.54	25.38	-0.39	-16.96	0	0
2026/01/27	16.75	-0.3	-1.76	794	1,342.69	190	23.93	320.57	23.88	321.97	23.98	+1.4	+73.68	0	0
2026/01/26	17.05	+0.25	+1.49	588	1,002.22	96	16.32	163	16.26	163.76	16.34	+0.77	+79.69	0	0
2026/01/23	16.8	-0.15	-0.88	1,242	2,098.15	316	25.44	535.14	25.51	534.53	25.48	-0.6	-19.15	0	0
2026/01/22	16.95	-0.3	-1.74	1,400	2,396.23	334	23.85	571.17	23.84	575.58	24.02	+4.4	+131.74	0	0
2026/01/21	17.25	+0.1	+0.58	987	1,702.21	158	16.01	270.62	15.9	273.11	16.04	+2.48	+157.28	0	0
2026/01/20	17.15	-0.55	-3.11	1,767	3,080.88	438	24.78	763.59	24.78	768.51	24.94	+4.92	+112.33	0	0
2026/01/19	17.7	-0.05	-0.28	1,608	2,880.59	622	38.67	1,113.04	38.64	1,113.16	38.64	+0.13	+2.09	0	0
2026/01/16	17.75	+0.05	+0.28	1,871	3,341.29	822	43.94	1,467.62	43.92	1,467.71	43.93	+0.1	+1.16	3	0.16
2026/01/15	17.7	-0.15	-0.84	1,215	2,135.05	491	40.42	861.9	40.37	865.08	40.52	+3.17	+64.66	0	0
2026/01/14	17.85	+0.75	+4.39	2,479	4,439.58	958	38.65	1,712.17	38.57	1,718.21	38.7	+6.04	+63	2	0.08
2026/01/13	17.1	-0.45	-2.56	2,093	3,627.46	655	31.29	1,141.38	31.47	1,140.95	31.45	-0.43	-6.56	1	0.05
2026/01/12	17.55	-0.05	-0.28	1,563	2,767.61	472	30.19	834.71	30.16	836.45	30.22	+1.74	+36.86	1	0.06
2026/01/09	17.6	-1	-5.38	2,998	5,289.6	1,014	33.83	1,784.19	33.73	1,792.88	33.89	+8.7	+85.75	0	0
2026/01/08	18.6	-0.3	-1.59	4,814	9,068.69	1,969	40.9	3,710.42	40.91	3,717.12	40.99	+6.7	+34.03	2	0.04
2026/01/07	18.9	+0.3	+1.61	6,879	12,621.36	3,376	49.07	6,174.67	48.92	6,241.31	49.45	+66.64	+197.38	0	0
2026/01/06	18.6	+0.35	+1.92	18,234	34,362.9	8,667	47.53	16,322.6	47.5	16,364.44	47.62	+41.84	+48.28	66	0.36
2026/01/05	18.25	+1.65	+9.94	2,585	4,717.74	0	0	0	0	0	0	+0	+0	0	0
2026/01/02	16.6	+1.5	+9.93	3,054	5,047.5	610	19.97	1,005.18	19.91	1,011.15	20.03	+5.97	+97.95	0	0
2025/12/31	15.1	-0.05	-0.33	198	298.02	28	14.16	42.04	14.11	42.38	14.22	+0.34	+119.64	0	0
2025/12/30	15.15	-0.05	-0.33	246	372.41	43	17.48	64.97	17.45	65.3	17.53	+0.33	+75.58	0	0
2025/12/29	15.2	+0	+0	355	541.85	87	24.54	132.74	24.5	132.85	24.52	+0.12	+13.22	0	0
2025/12/26	15.2	+0.15	+1	276	415.94	28	10.15	42.19	10.14	42.38	10.19	+0.2	+69.64	0	0
2025/12/19	14.35	+0.25	+1.77	306	431.22	61	19.96	85.5	19.83	86.77	20.12	+1.27	+208.2	0	0
2025/12/18	14.1	-0.2	-1.4	164	231.38	34	20.73	47.84	20.68	48.21	20.84	+0.37	+108.82	0	0
2025/12/17	14.3	-0.2	-1.38	292	418.85	39	13.37	55.85	13.33	56.09	13.39	+0.24	+61.54	0	0
2025/12/16	14.5	+0	+0	263	378.99	49	18.65	70.5	18.6	70.75	18.67	+0.24	+50	0	0
2025/12/15	14.5	+0.3	+2.11	320	459.92	20	6.24	28.48	6.19	28.75	6.25	+0.27	+132.5	0	0
2025/11/26	14	+0.3	+2.19	146	203.56	6	4.09	8.36	4.11	8.38	4.12	+0.02	+33.33	0	0
2025/11/25	13.7	+0.05	+0.37	82	113.07	10	12.15	13.69	12.11	13.73	12.14	+0.04	+40	0	0
2025/11/24	13.65	+0.05	+0.37	84	114.5	7	8.32	9.54	8.34	9.52	8.31	-0.03	-35.71	0	0
2025/11/21	13.6	-0.25	-1.81	108	147.83	4	3.69	5.45	3.69	5.5	3.72	+0.05	+125	0	0
2025/11/20	13.85	+0.3	+2.21	212	292.35	8	3.78	11.02	3.77	11.06	3.78	+0.04	+56.25	0	0
2025/11/19	13.55	+0.1	+0.74	248	335.63	45	18.18	61.01	18.18	60.98	18.17	-0.03	-5.56	0	0
2025/11/18	13.45	-0.15	-1.1	513	691.84	114	22.22	152.71	22.07	154.25	22.29	+1.54	+135.09	0	0
2025/11/17	13.6	-0.4	-2.86	838	1,139.2	338	40.34	457	40.12	462.52	40.6	+5.52	+163.31	0	0
2025/11/14	14	-0.25	-1.75	257	363.66	76	29.6	107.67	29.61	107.41	29.53	-0.27	-35.53	0	0
2025/11/13	14.25	+0.05	+0.35	156	221.65	13	8.33	18.38	8.29	18.45	8.32	+0.07	+53.85	0	0
2025/11/12	14.2	+0.2	+1.43	212	300.85	28	13.18	39.55	13.15	39.78	13.22	+0.23	+80.36	0	0
2025/11/11	14	+0.3	+2.19	268	374.71	19	7.09	26.43	7.05	26.65	7.11	+0.22	+115.79	0	0
2025/11/10	13.7	-0.2	-1.44	273	375.54	76	27.84	104.61	27.86	104.69	27.88	+0.07	+9.21	0	0
2025/11/07	13.9	-0.2	-1.42	131	182.57	21	16.09	29.45	16.13	29.3	16.05	-0.15	-71.43	0	0
2025/11/06	14.1	+0.1	+0.71	145	204.03	18	12.45	25.32	12.41	25.39	12.44	+0.07	+36.11	0	0
2025/11/05	14	+0.1	+0.72	302	417.39	32	10.61	44.29	10.61	44.69	10.71	+0.4	+125	0	0
2025/11/04	13.9	-0.1	-0.71	395	551.86	47	11.89	65.59	11.89	65.83	11.93	+0.23	+50	0	0
2025/11/03	14	-0.3	-2.1	887	1,246.12	211	23.78	295.74	23.73	297.71	23.89	+1.98	+93.6	0	0
2025/10/31	14.3	-0.05	-0.35	270	386.39	42	15.58	60.28	15.6	60.16	15.57	-0.12	-29.76	0	0
2025/10/30	14.35	-0.6	-4.01	1,674	2,432.51	208	12.42	303.57	12.48	302.66	12.44	-0.91	-43.75	0	0
2025/10/29	14.95	+0.1	+0.67	221	329.71	45	20.36	67.07	20.34	67.28	20.41	+0.21	+47.78	0	0
2025/10/28	14.85	+0.05	+0.34	331	490.23	45	13.62	66.67	13.6	66.83	13.63	+0.17	+36.67	0	0
2025/10/27	14.8	-0.3	-1.99	948	1,409.22	287	30.26	423.97	30.09	426.12	30.24	+2.15	+74.91	0	0
2025/10/23	15.1	+0.15	+1	303	458.26	18	5.95	27.04	5.9	27.27	5.95	+0.23	+130.56	0	0
2025/10/22	14.95	+0	+0	385	574.11	34	8.83	50.69	8.83	50.88	8.86	+0.2	+58.82	0	0
2025/10/21	14.95	-0.15	-0.99	566	852.59	94	16.59	140.65	16.5	141.91	16.64	+1.26	+134.04	0	0
2025/10/20	15.1	-0.1	-0.66	153	232	15	9.78	22.67	9.77	22.7	9.78	+0.03	+16.67	0	0
2025/10/17	15.2	+0.2	+1.33	330	499.5	39	11.82	58.87	11.78	59.19	11.85	+0.33	+83.33	0	0
2025/10/16	15	+0	+0	112	169.39	20	17.81	30.11	17.77	30.16	17.81	+0.06	+30	0	0
2025/10/15	15	+0	+0	296	443.83	55	18.55	82.05	18.49	82.52	18.59	+0.47	+84.55	0	0
2025/10/14	15	-0.2	-1.32	411	618.77	37	9.01	56.28	9.1	55.92	9.04	-0.36	-97.3	0	0
2025/10/13	15.2	-0.1	-0.65	297	447.27	40	13.49	60.3	13.48	60.24	13.47	-0.06	-15	0	0
2025/10/09	15.3	-0.1	-0.65	297	454.9	19	6.39	29	6.37	29.16	6.41	+0.17	+89.47	0	0
2025/10/08	15.4	+0.25	+1.65	270	415.35	18	6.66	27.55	6.63	27.69	6.67	+0.14	+77.78	0	0
2025/10/07	15.15	-0.15	-0.98	454	686.58	68	14.99	102.81	14.97	103.17	15.03	+0.36	+52.94	0	0
2025/10/03	15.3	-0.2	-1.29	275	423.58	19	6.91	29.36	6.93	29.18	6.89	-0.18	-97.37	0	0
2025/10/02	15.5	-0.1	-0.64	143	223.37	2	1.4	3.12	1.4	3.11	1.39	-0.01	-75	0	0
2025/10/01	15.6	-0.1	-0.64	202	315.05	5	2.47	7.81	2.48	7.82	2.48	+0.01	+20	0	0
2025/09/30	15.7	-0.05	-0.32	80	125.63	4	4.99	6.26	4.99	6.3	5.01	+0.04	+87.5	0	0
2025/09/26	15.75	-0.1	-0.63	157	246.68	13	8.27	20.41	8.28	20.43	8.28	+0.01	+11.54	0	0
2025/09/25	15.85	+0.3	+1.93	339	535.76	35	10.33	55.17	10.3	55.48	10.36	+0.31	+88.57	0	0
2025/09/24	15.55	+0.05	+0.32	146	227.14	10	6.83	15.52	6.83	15.62	6.87	+0.1	+95	0	0
2025/09/23	15.5	-0.2	-1.27	233	362.51	18	7.73	28.09	7.75	28.04	7.73	-0.06	-30.56	0	0
2025/09/22	15.7	+0.05	+0.32	295	461.46	23	7.79	35.92	7.78	36.08	7.82	+0.15	+67.39	0	0
2025/09/19	15.65	+0	+0	259	405.54	4	1.54	6.25	1.54	6.28	1.55	+0.03	+62.5	0	0
2025/09/18	15.65	-0.05	-0.32	220	343.73	13	5.92	20.38	5.93	20.36	5.92	-0.01	-11.54	0	0
2025/09/17	15.7	+0	+0	221	347.09	32	14.45	50.26	14.48	50.19	14.46	-0.07	-23.44	0	0
2025/09/16	15.7	+0.25	+1.62	284	442.45	19	6.7	29.72	6.72	29.79	6.73	+0.07	+36.84	0	0
2025/09/15	15.45	+0.05	+0.32	133	204.09	8	6.03	12.28	6.02	12.29	6.02	+0.01	+12.5	0	0
2025/09/12	15.4	+0	+0	140	216.11	11	7.84	16.95	7.85	16.98	7.86	+0.03	+27.27	0	0
2025/09/11	15.4	-0.25	-1.6	332	513.49	16	4.82	24.71	4.81	24.83	4.84	+0.12	+75	0	0
2025/09/10	15.65	-0.1	-0.63	442	690.04	23	5.2	35.89	5.2	35.95	5.21	+0.06	+23.91	0	0
2025/09/09	15.75	-0.4	-2.48	559	886.24	56	10.02	88.49	9.98	88.87	10.03	+0.38	+67.86	0	0
2025/09/08	16.15	+0.05	+0.31	405	655.56	52	12.85	84.17	12.84	84.58	12.9	+0.42	+80.77	0	0
2025/09/05	16.1	+0.1	+0.63	1,410	2,292.32	296	21	481.65	21.01	482.9	21.07	+1.25	+42.23	0	0
2025/09/04	16	+0.25	+1.59	754	1,201.23	63	8.36	100.5	8.37	100.4	8.36	-0.1	-15.08	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來