4720
15.4
TWD+0.00 (0.00%)
2025.09.12收盤
德淵－現股當沖
德淵最新現股當沖狀況
整理德淵最新(2025/09/11) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的4.82%。當日現股當沖之總損益為+1,200元、每張平均損益則為+75元。
開盤價
15.4
收盤價
15.4
當日範圍
15.35 - 15.5
成交張數
140
開盤價(昨)
15.75
收盤價(昨)
15.4
昨日範圍
15.35 - 15.75
成交張數(昨)
332
成交金額
215.76萬
成交金額(昨)
513.22萬
52週範圍
14.5 - 22.1
發行股數
1億
市值
18億
現股當沖－歷史逐日資訊
開盤價
15.4
收盤價
15.4
成交張數
140
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 15.75 | +0.3 | +1.94 | 338 | 528.84 | 44 | 13.02 | 68.61 | 12.97 | 68.9 | 13.03 | +0.29 | +65.91 | 0 | 0 |
| 2025/09/02 | 15.45 | -0.1 | -0.64 | 374 | 578.22 | 61 | 16.31 | 94.42 | 16.33 | 94.59 | 16.36 | +0.17 | +28.69 | 0 | 0 |
| 2025/09/01 | 15.55 | -0.3 | -1.89 | 521 | 816.74 | 48 | 9.21 | 75.19 | 9.21 | 75.29 | 9.22 | +0.1 | +19.79 | 0 | 0 |
| 2025/08/29 | 15.85 | +0.7 | +4.62 | 1,960 | 3,110.83 | 615 | 31.39 | 973 | 31.28 | 984.34 | 31.64 | +11.35 | +184.47 | 0 | 0 |
| 2025/08/28 | 15.15 | -0.05 | -0.33 | 136 | 205.25 | 2 | 1.47 | 3.02 | 1.47 | 3.04 | 1.48 | +0.01 | +75 | 0 | 0 |
| 2025/08/27 | 15.2 | +0.1 | +0.66 | 137 | 208.36 | 6 | 4.37 | 9.09 | 4.36 | 9.11 | 4.37 | +0.03 | +41.67 | 0 | 0 |
| 2025/08/26 | 15.1 | -0.05 | -0.33 | 195 | 296.13 | 7 | 3.58 | 10.62 | 3.59 | 10.58 | 3.57 | -0.04 | -57.14 | 0 | 0 |
| 2025/08/25 | 15.15 | +0.05 | +0.33 | 147 | 223.25 | 3 | 2.04 | 4.55 | 2.04 | 4.54 | 2.04 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/22 | 15.1 | +0.05 | +0.33 | 199 | 300.95 | 13 | 6.52 | 19.57 | 6.5 | 19.62 | 6.52 | +0.06 | +42.31 | 0 | 0 |
| 2025/08/21 | 15.05 | +0.05 | +0.33 | 567 | 851.29 | 81 | 14.29 | 121.44 | 14.27 | 122.14 | 14.35 | +0.7 | +86.42 | 0 | 0 |
| 2025/08/20 | 15 | -0.3 | -1.96 | 575 | 866.06 | 79 | 13.75 | 119.27 | 13.77 | 118.97 | 13.74 | -0.3 | -38.61 | 0 | 0 |
| 2025/08/19 | 15.3 | +0.25 | +1.66 | 443 | 672.21 | 51 | 11.52 | 77.33 | 11.5 | 77.34 | 11.51 | +0.01 | +2.94 | 0 | 0 |
| 2025/08/18 | 15.05 | +0.05 | +0.33 | 250 | 375.38 | 8 | 3.2 | 11.99 | 3.2 | 12.04 | 3.21 | +0.04 | +56.25 | 0 | 0 |
| 2025/08/15 | 15 | +0 | +0 | 202 | 303.28 | 18 | 8.9 | 27 | 8.9 | 27.02 | 8.91 | +0.02 | +11.11 | 0 | 0 |
| 2025/08/14 | 15 | -0.3 | -1.96 | 731 | 1,097.9 | 114 | 15.59 | 171.41 | 15.61 | 171.24 | 15.6 | -0.17 | -14.91 | 0 | 0 |
| 2025/08/13 | 15.3 | +0 | +0 | 245 | 376.49 | 25 | 10.19 | 38.3 | 10.17 | 38.4 | 10.2 | +0.1 | +40 | 0 | 0 |
| 2025/08/12 | 15.3 | +0.15 | +0.99 | 106 | 162.08 | 7 | 6.59 | 10.66 | 6.58 | 10.69 | 6.6 | +0.03 | +42.86 | 0 | 0 |
| 2025/08/11 | 15.15 | -0.05 | -0.33 | 227 | 345.33 | 12 | 5.28 | 18.16 | 5.26 | 18.19 | 5.27 | +0.03 | +20.83 | 0 | 0 |
| 2025/08/08 | 15.2 | +0 | +0 | 104 | 158.43 | 11 | 10.53 | 16.66 | 10.52 | 16.66 | 10.52 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 15.2 | +0 | +0 | 168 | 255.46 | 4 | 2.38 | 6.1 | 2.39 | 6.07 | 2.38 | -0.03 | -75 | 0 | 0 |
| 2025/08/06 | 15.2 | -0.1 | -0.65 | 256 | 390.05 | 16 | 6.26 | 24.44 | 6.27 | 24.41 | 6.26 | -0.03 | -18.75 | 0 | 0 |
| 2025/08/05 | 15.3 | +0.05 | +0.33 | 277 | 423.67 | 25 | 9.03 | 38.18 | 9.01 | 38.31 | 9.04 | +0.14 | +54 | 0 | 0 |
| 2025/08/04 | 15.25 | +0.15 | +0.99 | 244 | 367.8 | 40 | 16.4 | 59.98 | 16.31 | 60.01 | 16.31 | +0.03 | +7.5 | 0 | 0 |
| 2025/08/01 | 15.1 | +0 | +0 | 174 | 260.12 | 31 | 17.85 | 46.39 | 17.83 | 46.43 | 17.85 | +0.04 | +12.9 | 0 | 0 |
| 2025/07/31 | 15.1 | -0.15 | -0.98 | 128 | 193.51 | 9 | 7.04 | 13.64 | 7.05 | 13.64 | 7.05 | -0.01 | -5.56 | 0 | 0 |
| 2025/07/30 | 15.25 | +0.05 | +0.33 | 216 | 327.99 | 61 | 28.18 | 92.11 | 28.08 | 92.41 | 28.17 | +0.3 | +50 | 0 | 0 |
| 2025/07/29 | 15.2 | -0.1 | -0.65 | 151 | 228.07 | 21 | 13.94 | 31.82 | 13.95 | 31.86 | 13.97 | +0.04 | +21.43 | 0 | 0 |
| 2025/07/28 | 15.3 | +0.3 | +2 | 858 | 1,312.79 | 199 | 23.2 | 303.12 | 23.09 | 304.11 | 23.16 | +0.98 | +49.5 | 0 | 0 |
| 2025/07/25 | 15 | +0.05 | +0.33 | 296 | 442.88 | 32 | 10.81 | 47.88 | 10.81 | 48.01 | 10.84 | +0.13 | +40.62 | 0 | 0 |
| 2025/07/24 | 14.95 | +0.1 | +0.67 | 117 | 173.75 | 13 | 11.12 | 19.32 | 11.12 | 19.33 | 11.13 | +0.01 | +3.85 | 0 | 0 |
| 2025/07/23 | 14.85 | +0.25 | +1.71 | 158 | 234.99 | 15 | 9.48 | 22.22 | 9.46 | 22.3 | 9.49 | +0.08 | +53.33 | 0 | 0 |
| 2025/07/22 | 14.6 | -0.4 | -2.67 | 337 | 497.03 | 38 | 11.27 | 56.2 | 11.31 | 56.05 | 11.28 | -0.15 | -40.79 | 0 | 0 |
| 2025/07/21 | 15 | +0 | +0 | 127 | 191.14 | 4 | 3.15 | 6 | 3.14 | 6.01 | 3.15 | +0.02 | +50 | 0 | 0 |
| 2025/07/18 | 15 | -0.1 | -0.66 | 143 | 213.48 | 18 | 12.63 | 26.98 | 12.64 | 26.95 | 12.62 | -0.03 | -16.67 | 0 | 0 |
| 2025/07/17 | 15.1 | +0.3 | +2.03 | 211 | 316.81 | 11 | 5.2 | 16.43 | 5.19 | 16.46 | 5.2 | +0.03 | +27.27 | 0 | 0 |
| 2025/07/16 | 14.8 | +0.1 | +0.68 | 300 | 444.2 | 39 | 13.01 | 57.78 | 13.01 | 57.81 | 13.02 | +0.03 | +7.69 | 0 | 0 |
| 2025/07/15 | 14.7 | -0.2 | -1.34 | 457 | 675.75 | 28 | 6.13 | 41.4 | 6.13 | 41.39 | 6.13 | -0.01 | -1.79 | 0 | 0 |
| 2025/07/14 | 14.9 | -0.1 | -0.67 | 288 | 428.94 | 11 | 3.83 | 16.39 | 3.82 | 16.42 | 3.83 | +0.03 | +27.27 | 0 | 0 |
| 2025/07/11 | 15 | +0 | +0 | 275 | 413.32 | 26 | 9.45 | 39.08 | 9.46 | 39.1 | 9.46 | +0.03 | +9.62 | 0 | 0 |
| 2025/07/10 | 15 | +0.1 | +0.67 | 358 | 532.65 | 21 | 5.87 | 31.21 | 5.86 | 31.38 | 5.89 | +0.17 | +80.95 | 0 | 0 |
| 2025/07/09 | 14.9 | -1.15 | -1 | 441 | 661.37 | 30 | 6.8 | 45.06 | 6.81 | 45 | 6.8 | -0.06 | -20 | 0 | 0 |
| 2025/07/08 | 16.05 | -0.05 | -0.31 | 750 | 1,202.77 | 45 | 6 | 72.35 | 6.02 | 72.36 | 6.02 | +0.01 | +2.22 | 0 | 0 |
| 2025/07/07 | 16.1 | -0.2 | -1.23 | 372 | 597.91 | 52 | 13.99 | 83.61 | 13.98 | 83.69 | 14 | +0.08 | +15.38 | 0 | 0 |
| 2025/07/04 | 16.3 | -0.15 | -0.91 | 301 | 491.04 | 27 | 8.98 | 44.38 | 9.04 | 43.9 | 8.94 | -0.48 | -177.78 | 0 | 0 |
| 2025/07/03 | 16.45 | +0.15 | +0.92 | 222 | 365.68 | 43 | 19.33 | 70.75 | 19.35 | 70.62 | 19.31 | -0.12 | -29.07 | 0 | 0 |
| 2025/07/02 | 16.3 | +0.1 | +0.62 | 391 | 641.6 | 116 | 29.69 | 190.09 | 29.63 | 190.7 | 29.72 | +0.61 | +52.59 | 0 | 0 |
| 2025/07/01 | 16.2 | +0.35 | +2.21 | 761 | 1,222.25 | 94 | 12.35 | 150.09 | 12.28 | 150.65 | 12.33 | +0.56 | +59.04 | 0 | 0 |
| 2025/06/30 | 15.85 | -0.25 | -1.55 | 435 | 694.78 | 88 | 20.23 | 140.75 | 20.26 | 140.5 | 20.22 | -0.26 | -28.98 | 0 | 0 |
| 2025/06/27 | 16.1 | +0 | +0 | 232 | 373.74 | 28 | 12.05 | 45.08 | 12.06 | 45.15 | 12.08 | +0.07 | +25 | 0 | 0 |
| 2025/06/26 | 16.1 | +0.15 | +0.94 | 217 | 350.37 | 3 | 1.38 | 4.79 | 1.37 | 4.83 | 1.38 | +0.04 | +116.67 | 0 | 0 |
| 2025/06/25 | 15.95 | +0.05 | +0.31 | 95 | 151.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 15.9 | +0.3 | +1.92 | 406 | 646.01 | 64 | 15.78 | 101.69 | 15.74 | 102.14 | 15.81 | +0.46 | +71.09 | 0 | 0 |
| 2025/06/23 | 15.6 | -0.35 | -2.19 | 371 | 578.55 | 62 | 16.72 | 96.59 | 16.7 | 96.93 | 16.75 | +0.34 | +54.84 | 0 | 0 |
| 2025/06/20 | 15.95 | -0.05 | -0.31 | 423 | 670.93 | 55 | 13 | 87.23 | 13 | 87.47 | 13.04 | +0.23 | +42.73 | 0 | 0 |
| 2025/06/19 | 16 | -0.2 | -1.23 | 322 | 517.29 | 10 | 3.11 | 16.05 | 3.1 | 16.09 | 3.11 | +0.04 | +35 | 1 | 0.31 |
| 2025/06/18 | 16.2 | -0.05 | -0.31 | 169 | 273.77 | 16 | 9.46 | 25.86 | 9.44 | 25.95 | 9.48 | +0.1 | +62.5 | 0 | 0 |
| 2025/06/17 | 16.25 | +0.35 | +2.2 | 391 | 631.82 | 49 | 12.52 | 79.17 | 12.53 | 79.25 | 12.54 | +0.08 | +16.33 | 0 | 0 |
| 2025/06/16 | 15.9 | -0.1 | -0.62 | 258 | 410.48 | 33 | 12.79 | 52.45 | 12.78 | 52.41 | 12.77 | -0.04 | -10.61 | 0 | 0 |
| 2025/06/13 | 16 | -0.35 | -2.14 | 601 | 963.08 | 36 | 5.99 | 57.78 | 6 | 57.74 | 6 | -0.04 | -11.11 | 0 | 0 |
| 2025/06/12 | 16.35 | +0 | +0 | 203 | 331.27 | 65 | 32.07 | 106.34 | 32.1 | 106.45 | 32.14 | +0.12 | +17.69 | 0 | 0 |
| 2025/06/11 | 16.35 | -0.1 | -0.61 | 202 | 328.94 | 23 | 11.38 | 37.36 | 11.36 | 37.53 | 11.41 | +0.17 | +73.91 | 0 | 0 |
| 2025/06/10 | 16.45 | +0.4 | +2.49 | 422 | 687.11 | 33 | 7.83 | 53.52 | 7.79 | 53.9 | 7.84 | +0.37 | +112.12 | 0 | 0 |
| 2025/06/09 | 16.05 | -0.15 | -0.93 | 536 | 861.23 | 86 | 16.04 | 138.04 | 16.03 | 138.27 | 16.05 | +0.23 | +26.16 | 0 | 0 |
| 2025/06/06 | 16.2 | -0.05 | -0.31 | 185 | 299.19 | 31 | 16.75 | 50.03 | 16.72 | 50.16 | 16.76 | +0.12 | +38.71 | 0 | 0 |
| 2025/06/05 | 16.25 | -0.1 | -0.61 | 255 | 418.49 | 34 | 13.31 | 55.73 | 13.32 | 55.57 | 13.28 | -0.17 | -48.53 | 0 | 0 |
| 2025/06/04 | 16.35 | +0.3 | +1.87 | 317 | 515.01 | 12 | 3.78 | 19.34 | 3.75 | 19.56 | 3.8 | +0.23 | +187.5 | 0 | 0 |
| 2025/06/03 | 16.05 | +0.25 | +1.58 | 413 | 659.07 | 47 | 11.37 | 74.8 | 11.35 | 75.14 | 11.4 | +0.35 | +74.47 | 1 | 0.24 |
| 2025/06/02 | 15.8 | -0.7 | -4.24 | 777 | 1,241.83 | 141 | 18.14 | 225.69 | 18.17 | 226.76 | 18.26 | +1.06 | +75.53 | 0 | 0 |
| 2025/05/29 | 16.5 | -0.2 | -1.2 | 282 | 466.51 | 17 | 6.04 | 28.26 | 6.06 | 28.26 | 6.06 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 16.7 | -0.2 | -1.18 | 615 | 1,031.46 | 100 | 16.26 | 168.09 | 16.3 | 168.37 | 16.32 | +0.28 | +27.5 | 0 | 0 |
| 2025/05/27 | 16.9 | +0.4 | +2.42 | 1,501 | 2,573.6 | 670 | 44.64 | 1,148.88 | 44.64 | 1,150.91 | 44.72 | +2.03 | +30.3 | 1 | 0.07 |
| 2025/05/26 | 16.5 | -0.25 | -1.49 | 495 | 821.83 | 64 | 12.92 | 106.5 | 12.96 | 106.01 | 12.9 | -0.48 | -75.78 | 0 | 0 |
| 2025/05/23 | 16.75 | +0.1 | +0.6 | 274 | 458.44 | 29 | 10.58 | 48.49 | 10.58 | 48.51 | 10.58 | +0.01 | +5.17 | 0 | 0 |
| 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 |
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。
