8048
38.45
TWD-0.15 (-0.39%)
2025.07.08收盤
德勝－現股當沖
德勝最新現股當沖狀況
整理德勝最新(2025/07/07) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的68.38%。當日現股當沖之總損益為-5,000元、每張平均損益則為-54元。
開盤價
38.15
收盤價
38.45
當日範圍
37 - 39.3
成交張數
415
開盤價(昨)
38.5
收盤價(昨)
38.6
昨日範圍
38 - 38.7
成交張數(昨)
136
成交金額
1557.36萬
成交金額(昨)
521.75萬
52週範圍
38.45 - 67.6
發行股數
5771萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
38.15
收盤價
38.45
成交張數
415
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(%) | ||||||
| 2025/07/07 | 38.6 | -0.05 | -0.13 | 136 | 521.75 | 93 | 68.38 | 356.98 | 68.42 | 356.48 | 68.32 | -0.5 | -53.76 | 0 | 0 |
| 2025/07/04 | 38.65 | -0.85 | -2.15 | 214 | 822.28 | 115 | 53.74 | 442.36 | 53.8 | 441.69 | 53.72 | -0.67 | -58.26 | 0 | 0 |
| 2025/07/03 | 39.5 | +0.4 | +1.02 | 100 | 390.86 | 56 | 56 | 219.07 | 56.05 | 218.44 | 55.89 | -0.64 | -113.39 | 0 | 0 |
| 2025/07/02 | 39.1 | +0.1 | +0.26 | 41 | 160.15 | 2 | 4.88 | 7.82 | 4.88 | 7.82 | 4.88 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 39 | -1.6 | +1.56 | 154 | 597.04 | 37 | 24.03 | 143.53 | 24.04 | 143.6 | 24.05 | +0.07 | +18.92 | 5 | 3.25 |
| 2025/06/30 | 40.6 | -0.9 | -2.17 | 400 | 1,637.39 | 73 | 18.25 | 299.31 | 18.28 | 298.26 | 18.22 | -1.05 | -143.84 | 0 | 0 |
| 2025/06/27 | 41.5 | -0.05 | -0.12 | 91 | 376.81 | 24 | 26.37 | 99.67 | 26.45 | 99.09 | 26.3 | -0.58 | -241.67 | 0 | 0 |
| 2025/06/26 | 41.55 | +0.7 | +1.71 | 110 | 456.03 | 3 | 2.73 | 12.42 | 2.72 | 12.46 | 2.73 | +0.04 | +150 | 0 | 0 |
| 2025/06/25 | 40.85 | -0.15 | -0.37 | 185 | 760.9 | 45 | 24.32 | 185.09 | 24.32 | 184.59 | 24.26 | -0.5 | -111.11 | 0 | 0 |
| 2025/06/24 | 41 | +0.55 | +1.36 | 66 | 269.87 | 20 | 30.3 | 81.49 | 30.2 | 81.61 | 30.24 | +0.12 | +57.5 | 0 | 0 |
| 2025/06/23 | 40.45 | +0.05 | +0.12 | 52 | 208.32 | 11 | 21.15 | 43.97 | 21.1 | 44.15 | 21.19 | +0.18 | +168.18 | 0 | 0 |
| 2025/06/20 | 40.4 | -0.6 | -1.46 | 289 | 1,157.85 | 176 | 60.9 | 705.82 | 60.96 | 704.16 | 60.82 | -1.66 | -94.03 | 0 | 0 |
| 2025/06/19 | 41 | -0.15 | -0.36 | 95 | 387.09 | 23 | 24.21 | 93.78 | 24.23 | 94.16 | 24.33 | +0.38 | +165.22 | 0 | 0 |
| 2025/06/18 | 41.15 | -0.5 | -1.2 | 135 | 556.89 | 77 | 57.04 | 317.62 | 57.03 | 317.71 | 57.05 | +0.1 | +12.99 | 0 | 0 |
| 2025/06/17 | 41.65 | +0.15 | +0.36 | 90 | 373.94 | 59 | 65.56 | 244.87 | 65.48 | 244.76 | 65.46 | -0.1 | -17.8 | 0 | 0 |
| 2025/06/16 | 41.5 | -0.8 | -1.89 | 64 | 266.01 | 22 | 34.38 | 91.5 | 34.4 | 91.56 | 34.42 | +0.07 | +29.55 | 0 | 0 |
| 2025/06/13 | 42.3 | -0.05 | -0.12 | 228 | 944.86 | 73 | 32.02 | 303.95 | 32.17 | 302.98 | 32.07 | -0.97 | -133.56 | 0 | 0 |
| 2025/06/12 | 42.35 | +0.3 | +0.71 | 181 | 765.07 | 93 | 51.38 | 393.8 | 51.47 | 393.5 | 51.43 | -0.3 | -32.8 | 0 | 0 |
| 2025/06/11 | 42.05 | -0.1 | -0.24 | 145 | 604.28 | 53 | 36.55 | 220.69 | 36.52 | 220.59 | 36.51 | -0.1 | -17.92 | 0 | 0 |
| 2025/06/10 | 42.15 | +0.45 | +1.08 | 78 | 327.78 | 22 | 28.21 | 92.24 | 28.14 | 92.33 | 28.17 | +0.09 | +40.91 | 0 | 0 |
| 2025/06/09 | 41.7 | -0.05 | -0.12 | 57 | 237.24 | 16 | 28.07 | 66.58 | 28.07 | 66.73 | 28.13 | +0.15 | +93.75 | 0 | 0 |
| 2025/06/06 | 41.75 | +0.25 | +0.6 | 143 | 595.85 | 59 | 41.26 | 246.16 | 41.31 | 246.57 | 41.38 | +0.42 | +71.19 | 0 | 0 |
| 2025/06/05 | 41.5 | -0.15 | -0.36 | 125 | 520.34 | 46 | 36.8 | 191.78 | 36.86 | 191.57 | 36.82 | -0.2 | -44.57 | 0 | 0 |
| 2025/06/04 | 41.65 | +0.25 | +0.6 | 131 | 543.02 | 36 | 27.48 | 149.43 | 27.52 | 149.13 | 27.46 | -0.29 | -81.94 | 0 | 0 |
| 2025/06/03 | 41.4 | +0.05 | +0.12 | 20 | 82.52 | 7 | 35 | 28.86 | 34.98 | 28.89 | 35.01 | +0.02 | +28.57 | 0 | 0 |
| 2025/06/02 | 41.35 | -0.25 | -0.6 | 63 | 257 | 21 | 33.33 | 86 | 33.46 | 85.75 | 33.37 | -0.26 | -121.43 | 0 | 0 |
| 2025/05/29 | 41.6 | -0.3 | -0.72 | 32 | 133.15 | 5 | 15.62 | 20.82 | 15.64 | 20.9 | 15.7 | +0.07 | +150 | 0 | 0 |
| 2025/05/28 | 41.9 | -0.35 | -0.83 | 135 | 563.4 | 63 | 46.67 | 263.47 | 46.76 | 262.89 | 46.66 | -0.57 | -91.27 | 0 | 0 |
| 2025/05/27 | 42.25 | -0.15 | -0.35 | 82 | 344.41 | 27 | 32.93 | 113.81 | 33.04 | 113.39 | 32.92 | -0.41 | -153.7 | 0 | 0 |
| 2025/05/26 | 42.4 | -0.1 | -0.24 | 40 | 169.31 | 8 | 20 | 33.77 | 19.94 | 33.96 | 20.06 | +0.2 | +243.75 | 0 | 0 |
| 2025/05/23 | 42.5 | -0.55 | -1.28 | 73 | 311.73 | 21 | 28.77 | 89.84 | 28.82 | 89.7 | 28.78 | -0.14 | -66.67 | 0 | 0 |
| 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 |
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。
