5902
43.4
TWD+0.05 (0.12%)
2025.04.02收盤
德記－現股當沖
德記最新現股當沖狀況
整理德記最新(2025/04/02) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的8.16%。當日現股當沖之總損益為-200元、每張平均損益則為-200元。
開盤價
43.3
收盤價
43.4
當日範圍
43.3 - 44.2
成交張數
12
開盤價(昨)
43.75
收盤價(昨)
43.35
昨日範圍
42 - 43.75
成交張數(昨)
52
成交金額
52.39萬
成交金額(昨)
222.02萬
52週範圍
32.7 - 46.1
發行股數
9450萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
43.3
收盤價
43.4
成交張數
12
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 | 43.4 | +0.05 | +0.12 | 12 | 53.47 | 1 | 8.16 | 4.36 | 8.15 | 4.34 | 8.12 | -0.02 | -200 | 0 | 0 |
| 2025/04/01 | 43.35 | +0.95 | +2.24 | 52 | 222.43 | 16 | 30.71 | 67.88 | 30.52 | 69 | 31.02 | +1.11 | +696.88 | 0 | 0 |
| 2025/03/31 | 42.4 | -1.7 | -3.85 | 114 | 487.42 | 7 | 6.13 | 29.73 | 6.1 | 29.79 | 6.11 | +0.06 | +78.57 | 0 | 0 |
| 2025/03/28 | 44.1 | -0.1 | -0.23 | 46 | 203.89 | 1 | 2.16 | 4.36 | 2.14 | 4.41 | 2.16 | +0.05 | +500 | 0 | 0 |
| 2025/03/27 | 44.2 | -0.2 | -0.45 | 28 | 123.84 | 2 | 7.16 | 8.82 | 7.12 | 8.85 | 7.15 | +0.03 | +150 | 0 | 0 |
| 2025/03/26 | 44.4 | -0.1 | -0.22 | 26 | 115.19 | 1 | 3.86 | 4.46 | 3.87 | 4.45 | 3.86 | -0.01 | -100 | 0 | 0 |
| 2025/03/25 | 44.5 | -0.3 | -0.67 | 30 | 132.24 | 7 | 23.57 | 31.12 | 23.54 | 31.16 | 23.56 | +0.03 | +42.86 | 0 | 0 |
| 2025/03/24 | 44.8 | -0.1 | -0.22 | 34 | 153.83 | 4 | 11.71 | 17.96 | 11.68 | 18.02 | 11.71 | +0.06 | +137.5 | 0 | 0 |
| 2025/03/21 | 44.9 | +0.15 | +0.34 | 79 | 355.91 | 9 | 11.36 | 39.94 | 11.22 | 40.38 | 11.35 | +0.45 | +494.44 | 1 | 1.26 |
| 2025/03/20 | 44.75 | -0.45 | -1 | 78 | 348.04 | 8 | 10.28 | 35.8 | 10.29 | 35.9 | 10.31 | +0.1 | +125 | 0 | 0 |
| 2025/03/19 | 45.2 | -0.65 | -1.42 | 47 | 213.46 | 4 | 8.45 | 18 | 8.43 | 18.14 | 8.5 | +0.13 | +325 | 0 | 0 |
| 2025/03/18 | 45.85 | +0.05 | +0.11 | 40 | 185.13 | 5 | 12.37 | 22.84 | 12.34 | 23 | 12.42 | +0.16 | +320 | 0 | 0 |
| 2025/03/17 | 45.8 | +0 | +0 | 25 | 112.44 | 2 | 8.13 | 9.16 | 8.15 | 9.16 | 8.15 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 45.8 | -0.15 | -0.33 | 22 | 103.13 | 4 | 17.81 | 18.32 | 17.77 | 18.39 | 17.84 | +0.07 | +175 | 0 | 0 |
| 2025/03/13 | 45.95 | -0.15 | -0.33 | 74 | 337.06 | 21 | 28.4 | 95.55 | 28.35 | 96.46 | 28.62 | +0.92 | +435.71 | 0 | 0 |
| 2025/03/12 | 46.1 | +0.8 | +1.77 | 115 | 532.01 | 21 | 18.22 | 96.67 | 18.17 | 97.33 | 18.29 | +0.66 | +314.29 | 0 | 0 |
| 2025/03/11 | 45.3 | -0.7 | -1.52 | 146 | 652.39 | 44 | 30.18 | 195.45 | 29.96 | 197.82 | 30.32 | +2.38 | +539.77 | 0 | 0 |
| 2025/03/10 | 46 | +0.15 | +0.33 | 142 | 657.52 | 30 | 21.07 | 138.27 | 21.03 | 138.66 | 21.09 | +0.39 | +128.33 | 0 | 0 |
| 2025/03/07 | 45.85 | +0 | +0 | 164 | 750.71 | 46 | 27.99 | 209.69 | 27.93 | 210.96 | 28.1 | +1.26 | +273.91 | 0 | 0 |
| 2025/03/06 | 45.85 | +1.9 | +4.32 | 332 | 1,520.78 | 63 | 18.96 | 288.98 | 19 | 289.13 | 19.01 | +0.15 | +24.6 | 0 | 0 |
| 2025/03/05 | 43.95 | +0.7 | +1.62 | 138 | 601.78 | 8 | 5.82 | 35.02 | 5.82 | 35.05 | 5.83 | +0.04 | +50 | 0 | 0 |
| 2025/03/04 | 43.25 | +1.1 | +2.61 | 100 | 428.65 | 4 | 3.99 | 16.92 | 3.95 | 17.14 | 4 | +0.23 | +562.5 | 0 | 0 |
| 2025/03/03 | 42.15 | +0.25 | +0.6 | 82 | 344.87 | 15 | 18.27 | 62.98 | 18.26 | 63.2 | 18.33 | +0.22 | +146.67 | 0 | 0 |
| 2025/02/27 | 41.9 | +0.1 | +0.24 | 20 | 85.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 41.8 | +0.15 | +0.36 | 20 | 82.97 | 1 | 5.04 | 4.17 | 5.03 | 4.19 | 5.05 | +0.02 | +200 | 0 | 0 |
| 2025/02/25 | 41.65 | +0 | +0 | 36 | 152.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 41.65 | +0.25 | +0.6 | 31 | 128.25 | 1 | 3.25 | 4.17 | 3.25 | 4.19 | 3.27 | +0.02 | +200 | 0 | 0 |
| 2025/02/21 | 41.4 | -0.25 | -0.6 | 42 | 175.45 | 4 | 9.42 | 16.56 | 9.44 | 16.57 | 9.44 | +0.01 | +12.5 | 1 | 2.35 |
| 2025/02/20 | 41.65 | +0.35 | +0.85 | 44 | 180.92 | 4 | 9.19 | 16.55 | 9.15 | 16.69 | 9.23 | +0.14 | +337.5 | 0 | 0 |
| 2025/02/19 | 41.3 | +0.4 | +0.98 | 64 | 261.84 | 3 | 4.71 | 12.32 | 4.71 | 12.38 | 4.73 | +0.07 | +216.67 | 0 | 0 |
| 2025/02/18 | 40.9 | +0 | +0 | 19 | 79.65 | 1 | 5.14 | 4.08 | 5.13 | 4.11 | 5.15 | +0.02 | +200 | 0 | 0 |
| 2025/02/17 | 40.9 | +0.05 | +0.12 | 30 | 122.55 | 2 | 6.66 | 8.16 | 6.66 | 8.18 | 6.67 | +0.01 | +75 | 0 | 0 |
| 2025/02/14 | 40.85 | +0.05 | +0.12 | 11 | 43.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 40.8 | -0.05 | -0.12 | 15 | 60.31 | 1 | 6.76 | 4.07 | 6.74 | 4.08 | 6.76 | +0.01 | +150 | 0 | 0 |
| 2025/02/12 | 40.85 | +0.55 | +1.36 | 67 | 274.45 | 9 | 13.38 | 36.59 | 13.33 | 36.86 | 13.43 | +0.27 | +294.44 | 0 | 0 |
| 2025/02/11 | 40.3 | +0.4 | +1 | 47 | 189.16 | 4 | 8.51 | 16.07 | 8.5 | 16.13 | 8.53 | +0.06 | +150 | 0 | 0 |
| 2025/02/10 | 39.9 | -0.2 | -0.5 | 27 | 108.46 | 3 | 10.96 | 11.88 | 10.95 | 11.95 | 11.02 | +0.07 | +233.33 | 0 | 0 |
| 2025/02/07 | 40.1 | -0.3 | -0.74 | 26 | 104.32 | 2 | 7.68 | 8.01 | 7.68 | 8.03 | 7.69 | +0.01 | +75 | 0 | 0 |
| 2025/02/06 | 40.4 | +0.05 | +0.12 | 2 | 8.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 40.35 | +0.4 | +1 | 6 | 22.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 39.95 | -0.45 | -1.11 | 31 | 126.59 | 5 | 15.91 | 20 | 15.8 | 20.11 | 15.89 | +0.11 | +220 | 0 | 0 |
| 2025/02/03 | 40.4 | +0.1 | +0.25 | 3 | 13.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 40.3 | -0.1 | -0.25 | 21 | 84.47 | 3 | 14.26 | 11.99 | 14.2 | 12.07 | 14.3 | +0.09 | +283.33 | 0 | 0 |
| 2025/01/21 | 40.4 | +0.5 | +1.25 | 1 | 5.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 39.9 | +0 | +0 | 13 | 52.59 | 2 | 15.23 | 7.97 | 15.16 | 8.03 | 15.26 | +0.06 | +275 | 0 | 0 |
| 2025/01/17 | 39.9 | +0.05 | +0.13 | 10 | 41.71 | 1 | 9.57 | 3.99 | 9.57 | 4 | 9.58 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 39.85 | +0.45 | +1.14 | 6 | 23.91 | 2 | 33.17 | 7.92 | 33.1 | 7.94 | 33.2 | +0.03 | +125 | 0 | 0 |
| 2025/01/15 | 39.4 | -0.55 | -1.38 | 40 | 160.22 | 9 | 22.23 | 35.63 | 22.24 | 35.65 | 22.25 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/14 | 39.95 | +0.25 | +0.63 | 27 | 108.36 | 2 | 7.37 | 7.95 | 7.34 | 7.99 | 7.37 | +0.04 | +175 | 0 | 0 |
| 2025/01/13 | 39.7 | -0.1 | -0.25 | 25 | 100.46 | 3 | 11.89 | 11.9 | 11.85 | 11.98 | 11.93 | +0.09 | +283.33 | 0 | 0 |
| 2025/01/10 | 39.8 | -0.05 | -0.13 | 17 | 69.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 39.85 | +0.2 | +0.5 | 31 | 123.18 | 2 | 6.45 | 7.97 | 6.47 | 8.02 | 6.51 | +0.04 | +225 | 0 | 0 |
| 2025/01/08 | 39.65 | -0.2 | -0.5 | 47 | 184.72 | 10 | 21.46 | 39.62 | 21.45 | 39.78 | 21.54 | +0.17 | +165 | 0 | 0 |
| 2025/01/07 | 39.85 | -0.1 | -0.25 | 60 | 239.22 | 1 | 1.67 | 4 | 1.67 | 3.98 | 1.67 | -0.01 | -100 | 0 | 0 |
| 2025/01/06 | 39.95 | -0.05 | -0.12 | 22 | 89.52 | 6 | 26.93 | 24.14 | 26.97 | 24.21 | 27.05 | +0.07 | +116.67 | 0 | 0 |
| 2025/01/03 | 40 | -0.1 | -0.25 | 17 | 68.32 | 1 | 5.86 | 3.99 | 5.84 | 4.01 | 5.88 | +0.03 | +250 | 0 | 0 |
| 2025/01/02 | 40.1 | +0 | +0 | 5 | 21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 40.1 | +0 | +0 | 12 | 47.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 40.1 | +0.3 | +0.75 | 21 | 84.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 39.8 | -0.2 | -0.5 | 153 | 609.53 | 6 | 3.92 | 23.89 | 3.92 | 23.96 | 3.93 | +0.07 | +116.67 | 0 | 0 |
| 2024/12/26 | 40 | +0 | +0 | 43 | 171.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 40 | +0.05 | +0.13 | 24 | 95.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 39.95 | -0.05 | -0.12 | 26 | 103.94 | 3 | 11.51 | 11.96 | 11.5 | 12.01 | 11.55 | +0.05 | +166.67 | 0 | 0 |
| 2024/12/23 | 40 | -0.6 | -1.48 | 13 | 52.02 | 2 | 15.3 | 7.94 | 15.26 | 8 | 15.38 | +0.06 | +300 | 0 | 0 |
| 2024/12/20 | 40.6 | +0.95 | +2.4 | 3 | 10.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/19 | 39.65 | -0.15 | -0.38 | 5 | 21.62 | 2 | 37.1 | 7.98 | 36.92 | 8.01 | 37.03 | +0.03 | +125 | 0 | 0 |
| 2024/12/18 | 39.8 | -0.05 | -0.13 | 46 | 183.74 | 1 | 2.16 | 3.98 | 2.17 | 4 | 2.17 | +0.01 | +150 | 0 | 0 |
| 2024/12/17 | 39.85 | +0.3 | +0.76 | 20 | 81.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 39.55 | -0.25 | -0.63 | 22 | 87.97 | 3 | 13.44 | 11.74 | 13.35 | 11.88 | 13.51 | +0.14 | +466.67 | 0 | 0 |
| 2024/12/13 | 39.8 | +0.1 | +0.25 | 17 | 68.81 | 2 | 11.56 | 7.88 | 11.45 | 7.96 | 11.57 | +0.08 | +400 | 0 | 0 |
| 2024/12/12 | 39.7 | -0.4 | -1 | 18 | 71.87 | 5 | 27.61 | 19.75 | 27.47 | 19.95 | 27.76 | +0.2 | +410 | 0 | 0 |
| 2024/12/11 | 40.1 | -0.1 | -0.25 | 10 | 40.24 | 2 | 19.79 | 7.96 | 19.78 | 8.02 | 19.93 | +0.06 | +300 | 0 | 0 |
| 2024/12/10 | 40.2 | -0.25 | -0.62 | 5 | 22.01 | 1 | 18.23 | 4 | 18.15 | 4.02 | 18.27 | +0.03 | +250 | 0 | 0 |
| 2024/12/09 | 40.45 | -0.1 | -0.25 | 25 | 102.98 | 7 | 27.51 | 28.2 | 27.39 | 28.39 | 27.57 | +0.18 | +264.29 | 0 | 0 |
| 2024/12/06 | 40.55 | +0.75 | +1.88 | 57 | 231.27 | 3 | 5.25 | 12.2 | 5.28 | 12.23 | 5.29 | +0.04 | +116.67 | 0 | 0 |
| 2024/12/05 | 39.8 | +0.25 | +0.63 | 30 | 120.53 | 3 | 9.85 | 11.79 | 9.78 | 11.9 | 9.88 | +0.12 | +383.33 | 0 | 0 |
| 2024/12/04 | 39.55 | -0.1 | -0.25 | 19 | 75.12 | 1 | 5.26 | 3.94 | 5.24 | 3.95 | 5.26 | +0.01 | +150 | 0 | 0 |
| 2024/12/03 | 39.65 | +0.05 | +0.13 | 17 | 67.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 39.6 | +0.2 | +0.51 | 18 | 71.62 | 2 | 11 | 7.83 | 10.94 | 7.93 | 11.08 | +0.1 | +500 | 0 | 0 |
| 2024/11/29 | 39.4 | +0 | +0 | 14 | 53.97 | 1 | 7.3 | 3.9 | 7.23 | 3.94 | 7.3 | +0.04 | +400 | 0 | 0 |
| 2024/11/28 | 39.4 | -0.1 | -0.25 | 19 | 76.03 | 3 | 15.49 | 11.71 | 15.4 | 11.79 | 15.51 | +0.09 | +300 | 0 | 0 |
| 2024/11/27 | 39.5 | +0.05 | +0.13 | 6 | 23.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 39.45 | +0.15 | +0.38 | 8 | 31.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 39.3 | +0.05 | +0.13 | 22 | 86.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 39.25 | -0.05 | -0.13 | 15 | 58.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 39.3 | -0.1 | -0.25 | 18 | 70.51 | 3 | 16.67 | 11.71 | 16.61 | 11.79 | 16.72 | +0.08 | +266.67 | 0 | 0 |
| 2024/11/20 | 39.4 | +0 | +0 | 9 | 35.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 39.4 | +0.5 | +1.29 | 11 | 42.99 | 1 | 9.09 | 3.91 | 9.09 | 3.94 | 9.16 | +0.03 | +300 | 0 | 0 |
| 2024/11/18 | 38.9 | +0.05 | +0.13 | 23 | 89.55 | 1 | 4.35 | 3.88 | 4.34 | 3.89 | 4.34 | +0.01 | +50 | 0 | 0 |
| 2024/11/15 | 38.85 | -0.1 | -0.26 | 54 | 209.09 | 7 | 12.96 | 27.01 | 12.92 | 27.18 | 13 | +0.17 | +235.71 | 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。
