4720
16.65
TWD-0.30 (-1.77%)
2025.05.22收盤
德淵－現股當沖
德淵最新現股當沖狀況
整理德淵最新(2025/05/22) 當沖狀況。整體成交張數為79張，佔整體市場成交張數的21.52%。當日現股當沖之總損益為+1,450元、每張平均損益則為+18元。
開盤價
16.85
收盤價
16.65
當日範圍
16.6 - 16.85
成交張數
367
開盤價(昨)
16.9
收盤價(昨)
16.95
昨日範圍
16.75 - 16.95
成交張數(昨)
215
成交金額
611.68萬
成交金額(昨)
362.70萬
52週範圍
14.5 - 24.95
發行股數
1億
市值
19億
現股當沖－歷史逐日資訊
開盤價
16.85
收盤價
16.65
成交張數
367
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(%) | ||||||
| 2025/05/22 | 16.65 | -0.3 | -1.77 | 367 | 611.76 | 79 | 21.52 | 131.84 | 21.55 | 131.98 | 21.57 | +0.14 | +18.35 | 1 | 0.27 |
| 2025/05/21 | 16.95 | +0.05 | +0.3 | 215 | 363.31 | 26 | 12.07 | 43.83 | 12.06 | 43.95 | 12.1 | +0.12 | +46.15 | 0 | 0 |
| 2025/05/20 | 16.9 | -0.05 | -0.29 | 284 | 480.09 | 72 | 25.32 | 121.28 | 25.26 | 121.73 | 25.36 | +0.46 | +63.89 | 0 | 0 |
| 2025/05/19 | 16.95 | -0.3 | -1.74 | 263 | 448.75 | 28 | 10.66 | 47.69 | 10.63 | 47.94 | 10.68 | +0.26 | +91.07 | 0 | 0 |
| 2025/05/16 | 17.25 | +0.1 | +0.58 | 238 | 410.28 | 28 | 11.77 | 48.18 | 11.74 | 48.3 | 11.77 | +0.12 | +42.86 | 0 | 0 |
| 2025/05/15 | 17.15 | +0.1 | +0.59 | 386 | 662.41 | 95 | 24.64 | 163.26 | 24.65 | 162.87 | 24.59 | -0.4 | -42.11 | 0 | 0 |
| 2025/05/14 | 17.05 | -0.4 | -2.29 | 787 | 1,349.21 | 129 | 16.39 | 221.43 | 16.41 | 221.06 | 16.38 | -0.36 | -28.29 | 0 | 0 |
| 2025/05/13 | 17.45 | +0 | +0 | 275 | 479.97 | 19 | 6.92 | 33.2 | 6.92 | 33.27 | 6.93 | +0.07 | +39.47 | 0 | 0 |
| 2025/05/12 | 17.45 | +0.35 | +2.05 | 298 | 516.91 | 35 | 11.74 | 60.37 | 11.68 | 60.69 | 11.74 | +0.32 | +91.43 | 0 | 0 |
| 2025/05/09 | 17.1 | +0.05 | +0.29 | 273 | 464.76 | 40 | 14.64 | 68.03 | 14.64 | 68.22 | 14.68 | +0.18 | +46.25 | 0 | 0 |
| 2025/05/08 | 17.05 | +0.35 | +2.1 | 425 | 722.26 | 27 | 6.35 | 45.67 | 6.32 | 45.81 | 6.34 | +0.14 | +53.7 | 0 | 0 |
| 2025/05/07 | 16.7 | +0.15 | +0.91 | 163 | 271.67 | 13 | 7.96 | 21.63 | 7.96 | 21.59 | 7.95 | -0.04 | -34.62 | 0 | 0 |
| 2025/05/06 | 16.55 | +0.1 | +0.61 | 194 | 319.85 | 26 | 13.42 | 42.87 | 13.4 | 42.95 | 13.43 | +0.09 | +34.62 | 0 | 0 |
| 2025/05/05 | 16.45 | -0.3 | -1.79 | 471 | 780.14 | 125 | 26.52 | 207 | 26.53 | 207.22 | 26.56 | +0.22 | +17.6 | 0 | 0 |
| 2025/05/02 | 16.75 | +0.15 | +0.9 | 208 | 349.35 | 27 | 12.96 | 45.2 | 12.94 | 45.31 | 12.97 | +0.12 | +42.59 | 8 | 3.84 |
| 2025/04/30 | 16.6 | -0.3 | -1.78 | 451 | 755.8 | 90 | 19.95 | 150.38 | 19.9 | 151.04 | 19.98 | +0.66 | +72.78 | 0 | 0 |
| 2025/04/29 | 16.9 | +0.4 | +2.42 | 370 | 619.52 | 85 | 23 | 143.02 | 23.09 | 142.6 | 23.02 | -0.42 | -49.41 | 0 | 0 |
| 2025/04/28 | 16.5 | +0.35 | +2.17 | 359 | 589.95 | 21 | 5.84 | 34.38 | 5.83 | 34.47 | 5.84 | +0.09 | +40.48 | 0 | 0 |
| 2025/04/25 | 16.15 | +0.15 | +0.94 | 219 | 353.91 | 17 | 7.78 | 27.57 | 7.79 | 27.55 | 7.78 | -0.03 | -14.71 | 0 | 0 |
| 2025/04/24 | 16 | +0 | +0 | 204 | 328.66 | 36 | 17.64 | 58.27 | 17.73 | 58 | 17.65 | -0.27 | -75 | 0 | 0 |
| 2025/04/23 | 16 | +0.8 | +5.26 | 554 | 878.86 | 93 | 16.8 | 147.96 | 16.84 | 147.42 | 16.77 | -0.54 | -58.06 | 0 | 0 |
| 2025/04/22 | 15.2 | -0.3 | -1.94 | 437 | 667.84 | 93 | 21.26 | 141.14 | 21.13 | 142.68 | 21.36 | +1.54 | +165.59 | 0 | 0 |
| 2025/04/21 | 15.5 | -0.55 | -3.43 | 659 | 1,033.46 | 106 | 16.07 | 165.71 | 16.03 | 166.48 | 16.11 | +0.77 | +72.64 | 0 | 0 |
| 2025/04/18 | 16.05 | -0.05 | -0.31 | 271 | 436.16 | 25 | 9.22 | 40.15 | 9.21 | 40.3 | 9.24 | +0.15 | +62 | 0 | 0 |
| 2025/04/17 | 16.1 | -0.4 | -2.42 | 450 | 726.73 | 72 | 16 | 116.03 | 15.97 | 116.69 | 16.06 | +0.66 | +90.97 | 0 | 0 |
| 2025/04/16 | 16.5 | -0.2 | -1.2 | 612 | 1,005 | 64 | 10.47 | 105.38 | 10.49 | 105.56 | 10.5 | +0.18 | +28.12 | 0 | 0 |
| 2025/04/15 | 16.7 | +0.5 | +3.09 | 378 | 627.42 | 31 | 8.2 | 51.16 | 8.15 | 51.56 | 8.22 | +0.4 | +127.42 | 0 | 0 |
| 2025/04/14 | 16.2 | +0.2 | +1.25 | 550 | 900.48 | 141 | 25.62 | 232.35 | 25.8 | 232.18 | 25.78 | -0.17 | -12.41 | 0 | 0 |
| 2025/04/11 | 16 | +0.05 | +0.31 | 725 | 1,131.14 | 238 | 32.83 | 368.9 | 32.61 | 372.16 | 32.9 | +3.25 | +136.76 | 0 | 0 |
| 2025/04/10 | 15.95 | +1.45 | +10 | 949 | 1,500.97 | 138 | 14.54 | 217.31 | 14.48 | 217.53 | 14.49 | +0.23 | +16.3 | 0 | 0 |
| 2025/04/09 | 14.5 | -1.6 | -9.94 | 2,336 | 3,472.89 | 571 | 24.45 | 851.66 | 24.52 | 862.96 | 24.85 | +11.29 | +197.81 | 0 | 0 |
| 2025/04/08 | 16.1 | -1.6 | -9.04 | 1,809 | 2,906.01 | 268 | 14.82 | 431.64 | 14.85 | 433.56 | 14.92 | +1.92 | +71.46 | 0 | 0 |
| 2025/04/07 | 17.7 | -1.95 | -9.92 | 126 | 223.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
