5902
46.65
TWD+0.00 (0.00%)
2025.06.13收盤
德記－現股當沖
德記最新現股當沖狀況
整理德記最新(2025/06/13) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的13.33%。當日現股當沖之總損益為+700元、每張平均損益則為+350元。
開盤價
46.8
收盤價
46.65
當日範圍
46.05 - 46.8
成交張數
15
開盤價(昨)
46.45
收盤價(昨)
46.65
昨日範圍
46.05 - 46.65
成交張數(昨)
24
成交金額
69.67萬
成交金額(昨)
111.45萬
52週範圍
34.65 - 48.55
發行股數
9450萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
46.8
收盤價
46.65
成交張數
15
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(%) | ||||||
| 2025/06/13 | 46.65 | +0 | +0 | 15 | 69.67 | 2 | 13.33 | 9.21 | 13.22 | 9.28 | 13.32 | +0.07 | +350 | 0 | 0 |
| 2025/06/12 | 46.65 | +0.2 | +0.43 | 24 | 111.45 | 1 | 4.17 | 4.61 | 4.13 | 4.63 | 4.16 | +0.03 | +300 | 0 | 0 |
| 2025/06/11 | 46.45 | -0.05 | -0.11 | 32 | 148.06 | 8 | 25 | 36.9 | 24.92 | 37.01 | 24.99 | +0.1 | +131.25 | 0 | 0 |
| 2025/06/10 | 46.5 | -0.3 | -0.64 | 52 | 241.03 | 12 | 23.08 | 55.65 | 23.09 | 55.72 | 23.12 | +0.07 | +58.33 | 0 | 0 |
| 2025/06/09 | 46.8 | -0.05 | -0.11 | 15 | 69.93 | 2 | 13.33 | 9.29 | 13.28 | 9.32 | 13.33 | +0.04 | +200 | 0 | 0 |
| 2025/06/06 | 46.85 | +0.1 | +0.21 | 22 | 102.86 | 3 | 13.64 | 14.04 | 13.66 | 14.05 | 13.66 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/05 | 46.75 | +0.45 | +0.97 | 28 | 132.12 | 2 | 7.14 | 9.4 | 7.11 | 9.37 | 7.09 | -0.03 | -150 | 0 | 0 |
| 2025/06/04 | 46.3 | -1.1 | -2.32 | 98 | 456.08 | 18 | 18.37 | 83.53 | 18.31 | 83.95 | 18.41 | +0.42 | +233.33 | 0 | 0 |
| 2025/06/03 | 47.4 | +0.05 | +0.11 | 34 | 161.85 | 1 | 2.94 | 4.74 | 2.93 | 4.75 | 2.94 | +0.01 | +150 | 0 | 0 |
| 2025/06/02 | 47.35 | +0.15 | +0.32 | 57 | 268.7 | 10 | 17.54 | 47.1 | 17.53 | 47.44 | 17.66 | +0.34 | +335 | 0 | 0 |
| 2025/05/29 | 47.2 | +0.05 | +0.11 | 29 | 137.39 | 2 | 6.9 | 9.46 | 6.88 | 9.47 | 6.89 | +0.01 | +75 | 0 | 0 |
| 2025/05/28 | 47.15 | -0.55 | -1.15 | 68 | 321.87 | 9 | 13.24 | 42.59 | 13.23 | 42.51 | 13.21 | -0.08 | -88.89 | 0 | 0 |
| 2025/05/27 | 47.7 | +0.05 | +0.1 | 38 | 180.47 | 5 | 13.16 | 23.75 | 13.16 | 23.77 | 13.17 | +0.03 | +50 | 0 | 0 |
| 2025/05/26 | 47.65 | +0 | +0 | 35 | 166.47 | 7 | 20 | 33.05 | 19.85 | 33.31 | 20.01 | +0.27 | +385.71 | 0 | 0 |
| 2025/05/23 | 47.65 | +0.2 | +0.42 | 31 | 146.32 | 6 | 19.35 | 28.27 | 19.32 | 28.46 | 19.45 | +0.2 | +325 | 0 | 0 |
| 2025/05/22 | 47.45 | -0.35 | -0.73 | 11 | 52.16 | 1 | 9.09 | 4.68 | 8.97 | 4.75 | 9.11 | +0.07 | +700 | 0 | 0 |
| 2025/05/21 | 47.8 | +0.7 | +1.49 | 22 | 107.03 | 5 | 22.73 | 24.02 | 22.44 | 24.68 | 23.06 | +0.67 | +1,330 | 0 | 0 |
| 2025/05/20 | 47.1 | -0.1 | -0.21 | 15 | 70.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 47.2 | +0 | +0 | 8 | 37.7 | 3 | 37.5 | 14.04 | 37.24 | 14.18 | 37.59 | +0.14 | +450 | 0 | 0 |
| 2025/05/16 | 47.2 | -0.05 | -0.11 | 18 | 85.59 | 4 | 22.22 | 18.94 | 22.13 | 18.95 | 22.14 | +0.01 | +25 | 0 | 0 |
| 2025/05/15 | 47.25 | -0.6 | -1.25 | 38 | 180.05 | 8 | 21.05 | 37.87 | 21.03 | 38.09 | 21.16 | +0.23 | +281.25 | 0 | 0 |
| 2025/05/14 | 47.85 | +0.35 | +0.74 | 33 | 156.53 | 5 | 15.15 | 23.6 | 15.08 | 23.77 | 15.19 | +0.17 | +350 | 0 | 0 |
| 2025/05/13 | 47.5 | -1.05 | -2.16 | 84 | 401.46 | 11 | 13.1 | 52.55 | 13.09 | 52.63 | 13.11 | +0.07 | +68.18 | 0 | 0 |
| 2025/05/12 | 48.55 | +0.1 | +0.21 | 94 | 454.87 | 11 | 11.7 | 53.11 | 11.68 | 53.19 | 11.69 | +0.07 | +68.18 | 0 | 0 |
| 2025/05/09 | 48.45 | +0 | +0 | 90 | 436.14 | 34 | 37.78 | 164.5 | 37.72 | 164.25 | 37.66 | -0.24 | -72.06 | 0 | 0 |
| 2025/05/08 | 48.45 | +1.2 | +2.54 | 110 | 531.4 | 14 | 12.73 | 67.31 | 12.67 | 67.87 | 12.77 | +0.56 | +396.43 | 1 | 0.91 |
| 2025/05/07 | 47.25 | +1 | +2.16 | 128 | 600.93 | 14 | 10.94 | 65.68 | 10.93 | 65.8 | 10.95 | +0.12 | +82.14 | 0 | 0 |
| 2025/05/06 | 46.25 | +0.65 | +1.43 | 88 | 404.57 | 19 | 21.59 | 87.27 | 21.57 | 87.25 | 21.57 | -0.01 | -5.26 | 0 | 0 |
| 2025/05/05 | 45.6 | +1.7 | +3.87 | 159 | 710.49 | 21 | 13.21 | 92.7 | 13.05 | 93.72 | 13.19 | +1.02 | +488.1 | 0 | 0 |
| 2025/05/02 | 43.9 | -0.05 | -0.11 | 35 | 153.66 | 2 | 5.71 | 8.72 | 5.67 | 8.79 | 5.72 | +0.07 | +325 | 0 | 0 |
| 2025/04/30 | 43.95 | -0.05 | -0.11 | 2 | 8.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 44 | +0.3 | +0.69 | 39 | 169.59 | 10 | 25.64 | 43.29 | 25.53 | 43.66 | 25.74 | +0.36 | +365 | 0 | 0 |
| 2025/04/28 | 43.7 | -0.2 | -0.46 | 12 | 52.35 | 1 | 8.33 | 4.34 | 8.29 | 4.37 | 8.35 | +0.03 | +300 | 0 | 0 |
| 2025/04/25 | 43.9 | +0.35 | +0.8 | 17 | 74.36 | 4 | 23.53 | 17.45 | 23.46 | 17.57 | 23.62 | +0.12 | +300 | 0 | 0 |
| 2025/04/24 | 43.55 | +0.1 | +0.23 | 15 | 65.43 | 3 | 20 | 13.03 | 19.91 | 13.09 | 20 | +0.06 | +200 | 0 | 0 |
| 2025/04/23 | 43.45 | +0.55 | +1.28 | 9 | 39.07 | 1 | 11.11 | 4.3 | 11.02 | 4.34 | 11.12 | +0.04 | +400 | 0 | 0 |
| 2025/04/22 | 42.9 | -0.1 | -0.23 | 27 | 115.71 | 6 | 22.22 | 25.61 | 22.14 | 25.7 | 22.21 | +0.08 | +133.33 | 0 | 0 |
| 2025/04/21 | 43 | -0.8 | -1.83 | 28 | 121.41 | 6 | 21.43 | 26.01 | 21.42 | 25.89 | 21.32 | -0.12 | -208.33 | 0 | 0 |
| 2025/04/18 | 43.8 | +0.25 | +0.57 | 54 | 236.5 | 9 | 16.67 | 39.41 | 16.67 | 39.41 | 16.67 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 43.55 | +1.65 | +3.94 | 101 | 442.19 | 12 | 11.88 | 52.58 | 11.89 | 52.52 | 11.88 | -0.06 | -50 | 0 | 0 |
| 2025/04/16 | 41.9 | +0 | +0 | 30 | 125.83 | 5 | 16.67 | 20.95 | 16.65 | 20.89 | 16.61 | -0.06 | -110 | 0 | 0 |
| 2025/04/15 | 41.9 | +1 | +2.44 | 44 | 183.09 | 2 | 4.55 | 8.31 | 4.54 | 8.31 | 4.54 | +0 | +0 | 0 | 0 |
| 2025/04/14 | 40.9 | +0.05 | +0.12 | 12 | 49.18 | 2 | 16.67 | 8.2 | 16.66 | 8.26 | 16.8 | +0.07 | +325 | 0 | 0 |
| 2025/04/11 | 40.85 | -0.1 | -0.24 | 28 | 113.98 | 7 | 25 | 28.36 | 24.89 | 28.61 | 25.1 | +0.24 | +350 | 0 | 0 |
| 2025/04/10 | 40.95 | +3 | +7.91 | 24 | 98.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 37.95 | -1.05 | -2.69 | 31 | 117.33 | 4 | 12.9 | 14.7 | 12.53 | 15.22 | 12.97 | +0.53 | +1,312.5 | 0 | 0 |
| 2025/04/08 | 39 | -0.1 | -0.26 | 77 | 298.58 | 8 | 10.39 | 30.91 | 10.35 | 31.16 | 10.44 | +0.26 | +318.75 | 0 | 0 |
| 2025/04/07 | 39.1 | -4.3 | -9.91 | 93 | 365.52 | 2 | 2.14 | 7.83 | 2.14 | 7.82 | 2.14 | -0.01 | -75 | 0 | 0 |
| 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 |
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。
