8048
43.05
TWD-0.15 (-0.35%)
2025.05.22收盤
德勝－現股當沖
德勝最新現股當沖狀況
整理德勝最新(2025/05/22) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的23.88%。當日現股當沖之總損益為+4,700元、每張平均損益則為+294元。
開盤價
43.15
收盤價
43.05
當日範圍
42.5 - 43.15
成交張數
67
開盤價(昨)
43
收盤價(昨)
43.2
昨日範圍
42.8 - 43.5
成交張數(昨)
249
成交金額
286.45萬
成交金額(昨)
1072.24萬
52週範圍
41.9 - 74.5
發行股數
5778萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
43.15
收盤價
43.05
成交張數
67
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 | 43.05 | -0.15 | -0.35 | 67 | 286.45 | 16 | 23.88 | 68.29 | 23.84 | 68.76 | 24 | +0.47 | +293.75 | 0 | 0 |
| 2025/05/21 | 43.2 | -0.2 | -0.46 | 249 | 1,072.23 | 65 | 26.1 | 279.85 | 26.1 | 280.55 | 26.16 | +0.69 | +106.92 | 0 | 0 |
| 2025/05/20 | 43.4 | -0.3 | -0.69 | 134 | 579.44 | 40 | 29.85 | 173.44 | 29.93 | 173.06 | 29.87 | -0.38 | -93.75 | 0 | 0 |
| 2025/05/19 | 43.7 | -0.3 | -0.68 | 155 | 680.91 | 56 | 36.13 | 246 | 36.13 | 246.06 | 36.14 | +0.05 | +8.93 | 0 | 0 |
| 2025/05/16 | 44 | +0.3 | +0.69 | 178 | 781.58 | 27 | 15.17 | 118.22 | 15.13 | 118.47 | 15.16 | +0.25 | +92.59 | 0 | 0 |
| 2025/05/15 | 43.7 | -0.8 | -1.8 | 138 | 606.49 | 15 | 10.87 | 66.05 | 10.89 | 65.96 | 10.88 | -0.09 | -56.67 | 0 | 0 |
| 2025/05/14 | 44.5 | +1.2 | +2.77 | 358 | 1,599.63 | 85 | 23.74 | 376.2 | 23.52 | 380.45 | 23.78 | +4.25 | +500.59 | 0 | 0 |
| 2025/05/13 | 43.3 | +0.3 | +0.7 | 121 | 522.23 | 23 | 19.01 | 99.42 | 19.04 | 99.36 | 19.03 | -0.05 | -21.74 | 0 | 0 |
| 2025/05/12 | 43 | +1 | +2.38 | 159 | 679.66 | 29 | 18.24 | 122.92 | 18.08 | 124.62 | 18.34 | +1.71 | +589.66 | 0 | 0 |
| 2025/05/09 | 42 | -0.1 | -0.24 | 52 | 218.99 | 18 | 34.62 | 75.92 | 34.67 | 75.81 | 34.62 | -0.1 | -58.33 | 0 | 0 |
| 2025/05/08 | 42.1 | +0.2 | +0.48 | 70 | 293.67 | 18 | 25.71 | 75.56 | 25.73 | 75.42 | 25.68 | -0.14 | -77.78 | 0 | 0 |
| 2025/05/07 | 41.9 | -0.2 | -0.48 | 344 | 1,419.88 | 251 | 72.97 | 1,035.6 | 72.94 | 1,033.1 | 72.76 | -2.5 | -99.6 | 0 | 0 |
| 2025/05/06 | 42.1 | +0 | +0 | 84 | 350.23 | 47 | 55.95 | 196.06 | 55.98 | 196.05 | 55.98 | -0.01 | -2.13 | 0 | 0 |
| 2025/05/05 | 42.1 | -0.4 | -0.94 | 331 | 1,371.15 | 232 | 70.09 | 962.13 | 70.17 | 959.81 | 70 | -2.33 | -100.22 | 0 | 0 |
| 2025/05/02 | 42.5 | +0.35 | +0.83 | 123 | 520.52 | 47 | 38.21 | 198.94 | 38.22 | 199 | 38.23 | +0.06 | +11.7 | 0 | 0 |
| 2025/04/30 | 42.15 | -1.05 | -2.43 | 67 | 286.94 | 11 | 16.42 | 46.84 | 16.33 | 46.56 | 16.23 | -0.28 | -254.55 | 0 | 0 |
| 2025/04/29 | 43.2 | +0.05 | +0.12 | 70 | 303.35 | 3 | 4.29 | 12.99 | 4.28 | 12.96 | 4.27 | -0.04 | -116.67 | 0 | 0 |
| 2025/04/28 | 43.15 | +0.8 | +1.89 | 116 | 498.75 | 26 | 22.41 | 111.09 | 22.27 | 112.04 | 22.46 | +0.95 | +365.38 | 0 | 0 |
| 2025/04/25 | 42.35 | +0.25 | +0.59 | 116 | 493.39 | 18 | 15.52 | 76.56 | 15.52 | 76.78 | 15.56 | +0.23 | +125 | 0 | 0 |
| 2025/04/24 | 42.1 | -0.7 | -1.64 | 143 | 600.56 | 50 | 34.97 | 210.01 | 34.97 | 210.12 | 34.99 | +0.12 | +23 | 0 | 0 |
| 2025/04/23 | 42.8 | +0 | +0 | 101 | 435.08 | 42 | 41.58 | 180.92 | 41.58 | 181.08 | 41.62 | +0.16 | +38.1 | 0 | 0 |
| 2025/04/22 | 42.8 | -0.2 | -0.47 | 112 | 471.2 | 45 | 40.18 | 189.38 | 40.19 | 188.76 | 40.06 | -0.61 | -136.67 | 0 | 0 |
| 2025/04/21 | 43 | -2 | -4.44 | 164 | 697.84 | 79 | 48.17 | 335.23 | 48.04 | 333.38 | 47.77 | -1.84 | -232.91 | 0 | 0 |
| 2025/04/18 | 45 | -0.6 | -1.32 | 109 | 489.85 | 56 | 51.38 | 251.82 | 51.41 | 251.98 | 51.44 | +0.15 | +27.68 | 0 | 0 |
| 2025/04/17 | 45.6 | -0.45 | -0.98 | 50 | 225.59 | 8 | 16 | 35.94 | 15.93 | 36.42 | 16.15 | +0.48 | +606.25 | 0 | 0 |
| 2025/04/16 | 46.05 | -1.15 | -2.44 | 86 | 397.7 | 25 | 29.07 | 115.57 | 29.06 | 115.94 | 29.15 | +0.38 | +150 | 1 | 1.16 |
| 2025/04/15 | 47.2 | +0.8 | +1.72 | 82 | 385.8 | 13 | 15.85 | 61.09 | 15.83 | 61.33 | 15.9 | +0.23 | +180.77 | 0 | 0 |
| 2025/04/14 | 46.4 | -0.1 | -0.22 | 165 | 765.13 | 52 | 31.52 | 240.91 | 31.49 | 241.98 | 31.63 | +1.07 | +206.73 | 0 | 0 |
| 2025/04/11 | 46.5 | -0.5 | -1.06 | 101 | 461.38 | 33 | 32.67 | 149.21 | 32.34 | 152.32 | 33.02 | +3.12 | +943.94 | 0 | 0 |
| 2025/04/10 | 47 | +3 | +6.82 | 284 | 1,346.7 | 39 | 13.73 | 183.47 | 13.62 | 185.17 | 13.75 | +1.71 | +437.18 | 0 | 0 |
| 2025/04/09 | 44 | -0.55 | -1.23 | 229 | 951.99 | 56 | 24.45 | 232.19 | 24.39 | 237.37 | 24.93 | +5.18 | +925 | 0 | 0 |
| 2025/04/08 | 44.55 | +0 | +0 | 379 | 1,543.92 | 51 | 13.46 | 204.88 | 13.27 | 212.59 | 13.77 | +7.72 | +1,513.73 | 0 | 0 |
| 2025/04/07 | 44.55 | -4.95 | -10 | 24 | 108.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.5 | -0.7 | -1.39 | 277 | 1,386.58 | 172 | 62.01 | 860.64 | 62.07 | 858.81 | 61.94 | -1.83 | -106.69 | 0 | 0 |
| 2025/04/01 | 50.2 | +0.9 | +1.83 | 339 | 1,694.9 | 196 | 57.87 | 981.54 | 57.91 | 980.59 | 57.86 | -0.95 | -48.72 | 0 | 0 |
| 2025/03/31 | 49.3 | +1.2 | +2.49 | 616 | 2,841.15 | 325 | 52.79 | 1,503.45 | 52.92 | 1,494.97 | 52.62 | -8.47 | -260.77 | 0 | 0 |
| 2025/03/28 | 48.1 | -0.9 | -1.84 | 229 | 1,088.85 | 164 | 71.56 | 780.68 | 71.7 | 780.09 | 71.64 | -0.59 | -35.98 | 0 | 0 |
| 2025/03/27 | 49 | +0 | +0 | 100 | 485.26 | 60 | 60.07 | 291.34 | 60.04 | 291 | 59.97 | -0.34 | -57.5 | 0 | 0 |
| 2025/03/26 | 49 | -0.1 | -0.2 | 60 | 292.69 | 21 | 35.04 | 102.5 | 35.02 | 102.85 | 35.14 | +0.35 | +166.67 | 0 | 0 |
| 2025/03/25 | 49.1 | -0.05 | -0.1 | 85 | 414.91 | 49 | 57.59 | 239.16 | 57.64 | 238.75 | 57.54 | -0.41 | -84.69 | 0 | 0 |
| 2025/03/24 | 49.15 | -0.2 | -0.41 | 35 | 169.87 | 18 | 52.02 | 88.14 | 51.88 | 88.07 | 51.85 | -0.07 | -36.11 | 0 | 0 |
| 2025/03/21 | 49.35 | -0.15 | -0.3 | 39 | 194.79 | 13 | 32.95 | 64.02 | 32.87 | 64.15 | 32.93 | +0.13 | +100 | 0 | 0 |
| 2025/03/20 | 49.5 | +0.5 | +1.02 | 42 | 206.89 | 17 | 40.47 | 83.85 | 40.53 | 83.67 | 40.44 | -0.18 | -108.82 | 0 | 0 |
| 2025/03/19 | 49 | -0.55 | -1.11 | 84 | 407.23 | 23 | 27.54 | 112.14 | 27.54 | 112.75 | 27.69 | +0.61 | +265.22 | 0 | 0 |
| 2025/03/18 | 49.55 | +0.2 | +0.41 | 29 | 144.79 | 9 | 30.81 | 44.51 | 30.74 | 44.54 | 30.76 | +0.03 | +33.33 | 0 | 0 |
| 2025/03/17 | 49.35 | +0.8 | +1.65 | 78 | 382.55 | 20 | 25.65 | 97.98 | 25.61 | 98.58 | 25.77 | +0.6 | +302.5 | 0 | 0 |
| 2025/03/14 | 48.55 | -0.45 | -0.92 | 136 | 660.04 | 64 | 46.92 | 309.56 | 46.9 | 310.08 | 46.98 | +0.53 | +82.03 | 0 | 0 |
| 2025/03/13 | 49 | -0.6 | -1.21 | 48 | 238.11 | 4 | 8.28 | 19.86 | 8.34 | 19.84 | 8.33 | -0.03 | -75 | 0 | 0 |
| 2025/03/12 | 49.6 | +1.2 | +2.48 | 88 | 433.79 | 22 | 25.04 | 108.24 | 24.95 | 108.94 | 25.11 | +0.7 | +320.45 | 0 | 0 |
| 2025/03/11 | 48.4 | -1.05 | -2.12 | 54 | 264.48 | 13 | 23.87 | 63.13 | 23.87 | 63.19 | 23.89 | +0.05 | +38.46 | 0 | 0 |
| 2025/03/10 | 49.45 | -0.2 | -0.4 | 33 | 163.7 | 5 | 15.16 | 24.75 | 15.12 | 24.82 | 15.16 | +0.07 | +150 | 0 | 0 |
| 2025/03/07 | 49.65 | -0.3 | -0.6 | 38 | 188.93 | 4 | 10.49 | 19.79 | 10.47 | 19.86 | 10.51 | +0.07 | +175 | 0 | 0 |
| 2025/03/06 | 49.95 | -0.05 | -0.1 | 38 | 190.6 | 8 | 20.95 | 39.79 | 20.88 | 39.95 | 20.96 | +0.17 | +206.25 | 0 | 0 |
| 2025/03/05 | 50 | +0.45 | +0.91 | 52 | 259.15 | 4 | 7.73 | 19.92 | 7.69 | 20.04 | 7.73 | +0.12 | +300 | 0 | 0 |
| 2025/03/04 | 49.55 | +0.6 | +1.23 | 32 | 157.98 | 3 | 9.34 | 14.69 | 9.3 | 14.76 | 9.34 | +0.07 | +233.33 | 0 | 0 |
| 2025/03/03 | 48.95 | -0.55 | -1.11 | 60 | 292.67 | 22 | 36.61 | 107.16 | 36.61 | 107.28 | 36.65 | +0.12 | +52.27 | 0 | 0 |
| 2025/02/27 | 49.5 | -0.5 | -1 | 95 | 471.73 | 9 | 9.47 | 44.78 | 9.49 | 44.91 | 9.52 | +0.14 | +150 | 0 | 0 |
| 2025/02/26 | 50 | -0.1 | -0.2 | 68 | 340.43 | 19 | 28.05 | 95.67 | 28.1 | 95.6 | 28.08 | -0.07 | -36.84 | 0 | 0 |
| 2025/02/25 | 50.1 | -0.7 | -1.38 | 65 | 325.9 | 15 | 23.18 | 75.67 | 23.22 | 75.59 | 23.19 | -0.08 | -53.33 | 0 | 0 |
| 2025/02/24 | 50.8 | +0.1 | +0.2 | 40 | 204.03 | 9 | 22.33 | 45.39 | 22.25 | 45.66 | 22.38 | +0.27 | +300 | 0 | 0 |
| 2025/02/21 | 50.7 | -0.2 | -0.39 | 127 | 644.16 | 45 | 35.35 | 227.55 | 35.32 | 228.21 | 35.43 | +0.66 | +146.67 | 0 | 0 |
| 2025/02/20 | 50.9 | -0.5 | -0.97 | 56 | 285.12 | 11 | 19.77 | 56.4 | 19.78 | 56.45 | 19.8 | +0.05 | +45.45 | 0 | 0 |
| 2025/02/19 | 51.4 | -0.1 | -0.19 | 56 | 289.38 | 10 | 17.72 | 51.24 | 17.71 | 51.25 | 17.71 | +0.01 | +10 | 0 | 0 |
| 2025/02/18 | 51.5 | +0.2 | +0.39 | 187 | 956.78 | 78 | 41.61 | 398.37 | 41.64 | 398.32 | 41.63 | -0.05 | -6.41 | 0 | 0 |
| 2025/02/17 | 51.3 | +1.3 | +2.6 | 153 | 786.38 | 37 | 24.12 | 188.97 | 24.03 | 190.4 | 24.21 | +1.43 | +386.49 | 0 | 0 |
| 2025/02/14 | 50 | -0.3 | -0.6 | 83 | 414.03 | 18 | 21.77 | 89.96 | 21.73 | 90.67 | 21.9 | +0.71 | +394.44 | 1 | 1.21 |
| 2025/02/13 | 50.3 | -0.1 | -0.2 | 132 | 666.76 | 72 | 54.4 | 362.82 | 54.42 | 362.57 | 54.38 | -0.25 | -34.72 | 0 | 0 |
| 2025/02/12 | 50.4 | -0.4 | -0.79 | 34 | 171.05 | 7 | 20.72 | 35.48 | 20.74 | 35.5 | 20.75 | +0.02 | +28.57 | 0 | 0 |
| 2025/02/11 | 50.8 | -0.4 | -0.78 | 108 | 545.53 | 61 | 56.35 | 308.42 | 56.54 | 307.2 | 56.31 | -1.22 | -200 | 0 | 0 |
| 2025/02/10 | 51.2 | +0.2 | +0.39 | 99 | 505.93 | 57 | 57.43 | 290.94 | 57.51 | 290.09 | 57.34 | -0.85 | -149.12 | 0 | 0 |
| 2025/02/07 | 51 | +1.05 | +2.1 | 223 | 1,127.17 | 40 | 17.93 | 201.66 | 17.89 | 202.2 | 17.94 | +0.54 | +135 | 0 | 0 |
| 2025/02/06 | 49.95 | +0.45 | +0.91 | 80 | 394.78 | 27 | 33.87 | 133.85 | 33.91 | 133.72 | 33.87 | -0.14 | -50 | 0 | 0 |
| 2025/02/05 | 49.5 | +1.55 | +3.23 | 162 | 798.8 | 69 | 42.59 | 339.39 | 42.49 | 340.22 | 42.59 | +0.82 | +119.57 | 0 | 0 |
| 2025/02/04 | 47.95 | +0.5 | +1.05 | 172 | 813.5 | 124 | 72.01 | 585.22 | 71.94 | 584.98 | 71.91 | -0.24 | -19.76 | 0 | 0 |
| 2025/02/03 | 47.45 | -1 | -2.06 | 157 | 739.13 | 61 | 38.87 | 287.12 | 38.85 | 287.83 | 38.94 | +0.71 | +116.39 | 0 | 0 |
| 2025/01/22 | 48.45 | +0.35 | +0.73 | 91 | 436.3 | 6 | 6.63 | 28.74 | 6.59 | 29 | 6.65 | +0.27 | +441.67 | 0 | 0 |
| 2025/01/21 | 48.1 | +0.35 | +0.73 | 53 | 252.56 | 16 | 30.42 | 76.94 | 30.46 | 76.76 | 30.39 | -0.17 | -109.38 | 0 | 0 |
| 2025/01/20 | 47.75 | +0.05 | +0.1 | 33 | 157.47 | 9 | 27.35 | 43.03 | 27.33 | 43.08 | 27.36 | +0.05 | +55.56 | 0 | 0 |
| 2025/01/17 | 47.7 | -0.4 | -0.83 | 52 | 249.68 | 9 | 17.17 | 42.81 | 17.15 | 42.96 | 17.21 | +0.15 | +166.67 | 0 | 0 |
| 2025/01/16 | 48.1 | +0.2 | +0.42 | 105 | 504.93 | 53 | 50.49 | 255.03 | 50.51 | 254.72 | 50.45 | -0.32 | -59.43 | 0 | 0 |
| 2025/01/15 | 47.9 | -0.9 | -1.84 | 108 | 524.54 | 62 | 57.31 | 301.21 | 57.42 | 300.45 | 57.28 | -0.76 | -121.77 | 0 | 0 |
| 2025/01/14 | 48.8 | +1.3 | +2.74 | 197 | 949.56 | 117 | 59.29 | 561.16 | 59.1 | 563.04 | 59.29 | +1.88 | +160.68 | 0 | 0 |
| 2025/01/13 | 47.5 | -0.7 | -1.45 | 269 | 1,247.94 | 156 | 57.89 | 724.54 | 58.06 | 720.12 | 57.7 | -4.42 | -283.33 | 0 | 0 |
| 2025/01/10 | 48.2 | -0.35 | -0.72 | 312 | 1,467.25 | 136 | 43.54 | 639.88 | 43.61 | 639.75 | 43.6 | -0.14 | -10.29 | 0 | 0 |
| 2025/01/09 | 48.55 | -0.85 | -1.72 | 435 | 2,065.64 | 145 | 33.34 | 692.1 | 33.51 | 693.13 | 33.56 | +1.03 | +71.38 | 0 | 0 |
| 2025/01/08 | 49.4 | -0.05 | -0.1 | 61 | 298.88 | 11 | 18.17 | 54.34 | 18.18 | 54.36 | 18.19 | +0.02 | +18.18 | 0 | 0 |
| 2025/01/07 | 49.45 | -0.25 | -0.5 | 25 | 126.12 | 3 | 11.83 | 14.87 | 11.79 | 14.88 | 11.8 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/06 | 49.7 | -0.3 | -0.6 | 55 | 274.92 | 10 | 18.18 | 50.06 | 18.21 | 49.89 | 18.15 | -0.17 | -170 | 0 | 0 |
| 2025/01/03 | 50 | +0 | +0 | 68 | 336.74 | 26 | 38.48 | 129.69 | 38.51 | 129.5 | 38.46 | -0.18 | -69.23 | 0 | 0 |
| 2025/01/02 | 50 | +0 | +0 | 51 | 252.22 | 13 | 25.66 | 64.56 | 25.59 | 64.81 | 25.7 | +0.26 | +196.15 | 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。
