8048
43.4
TWD+0.45 (1.05%)
2025.08.28收盤
德勝－現股當沖
德勝最新現股當沖狀況
整理德勝最新(2025/08/27) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的8.24%。當日現股當沖之總損益為+2,000元、每張平均損益則為+286元。
開盤價
43.05
收盤價
43.4
當日範圍
42.95 - 43.8
成交張數
141
開盤價(昨)
42.15
收盤價(昨)
42.95
昨日範圍
42 - 43.1
成交張數(昨)
85
成交金額
611.76萬
成交金額(昨)
362.67萬
52週範圍
38 - 61.1
發行股數
5771萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
43.05
收盤價
43.4
成交張數
141
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(%) | ||||||
| 2025/08/28 | 43.4 | +0.45 | +1.05 | 141 | 611.76 | 32 | 22.7 | 138.78 | 22.69 | 139.08 | 22.73 | +0.3 | +93.75 | 0 | 0 |
| 2025/08/27 | 42.95 | +0.45 | +1.06 | 85 | 362.67 | 7 | 8.24 | 29.76 | 8.21 | 29.96 | 8.26 | +0.2 | +285.71 | 0 | 0 |
| 2025/08/26 | 42.5 | -0.45 | -1.05 | 62 | 264.3 | 25 | 40.32 | 106.74 | 40.39 | 106.61 | 40.34 | -0.13 | -52 | 0 | 0 |
| 2025/08/25 | 42.95 | +0.55 | +1.3 | 103 | 443.96 | 37 | 35.92 | 159.84 | 36 | 159.34 | 35.89 | -0.5 | -135.14 | 0 | 0 |
| 2025/08/22 | 42.4 | +0.2 | +0.47 | 38 | 160.91 | 5 | 13.16 | 21.19 | 13.17 | 21.18 | 13.17 | -0.01 | -10 | 0 | 0 |
| 2025/08/21 | 42.2 | -0.5 | -1.17 | 121 | 512.8 | 8 | 6.61 | 34.02 | 6.63 | 33.91 | 6.61 | -0.1 | -131.25 | 0 | 0 |
| 2025/08/20 | 42.7 | -0.45 | -1.04 | 128 | 538.92 | 40 | 31.25 | 168.53 | 31.27 | 169.05 | 31.37 | +0.53 | +131.25 | 0 | 0 |
| 2025/08/19 | 43.15 | -0.65 | -1.48 | 134 | 579.47 | 35 | 26.12 | 151.87 | 26.21 | 151.22 | 26.1 | -0.65 | -184.29 | 0 | 0 |
| 2025/08/18 | 43.8 | +1.15 | +2.7 | 239 | 1,038.47 | 57 | 23.85 | 247.79 | 23.86 | 248.62 | 23.94 | +0.82 | +143.86 | 0 | 0 |
| 2025/08/15 | 42.65 | -0.15 | -0.35 | 481 | 2,073.62 | 144 | 29.94 | 622.36 | 30.01 | 620.88 | 29.94 | -1.48 | -102.43 | 0 | 0 |
| 2025/08/14 | 42.8 | +1.7 | +4.14 | 318 | 1,341.04 | 61 | 19.18 | 257.43 | 19.2 | 257.14 | 19.18 | -0.28 | -45.9 | 0 | 0 |
| 2025/08/13 | 41.1 | +0.95 | +2.37 | 312 | 1,284.8 | 101 | 32.37 | 415.85 | 32.37 | 415.93 | 32.37 | +0.08 | +7.92 | 0 | 0 |
| 2025/08/12 | 40.15 | +0.15 | +0.37 | 202 | 813.41 | 58 | 28.71 | 233.85 | 28.75 | 234.22 | 28.79 | +0.36 | +62.93 | 0 | 0 |
| 2025/08/11 | 40 | +0.4 | +1.01 | 121 | 485.5 | 32 | 26.45 | 128.24 | 26.41 | 128.43 | 26.45 | +0.2 | +60.94 | 0 | 0 |
| 2025/08/08 | 39.6 | +0.15 | +0.38 | 76 | 301.33 | 29 | 38.16 | 115.22 | 38.24 | 115 | 38.16 | -0.23 | -77.59 | 0 | 0 |
| 2025/08/07 | 39.45 | -0.55 | -1.37 | 91 | 362.19 | 41 | 45.05 | 164.29 | 45.36 | 163.52 | 45.15 | -0.77 | -187.8 | 0 | 0 |
| 2025/08/06 | 40 | +0.45 | +1.14 | 70 | 276.94 | 23 | 32.86 | 91.12 | 32.9 | 91.17 | 32.92 | +0.04 | +19.57 | 0 | 0 |
| 2025/08/05 | 39.55 | -0.95 | -2.35 | 177 | 704.53 | 52 | 29.38 | 207.46 | 29.45 | 207.34 | 29.43 | -0.12 | -24.04 | 0 | 0 |
| 2025/08/04 | 40.5 | +0.2 | +0.5 | 40 | 162.02 | 9 | 22.5 | 36.43 | 22.48 | 36.45 | 22.5 | +0.03 | +27.78 | 0 | 0 |
| 2025/08/01 | 40.3 | +0.95 | +2.41 | 182 | 729.52 | 23 | 12.64 | 91.73 | 12.57 | 92.07 | 12.62 | +0.34 | +147.83 | 0 | 0 |
| 2025/07/31 | 39.35 | -0.3 | -0.76 | 82 | 325.54 | 33 | 40.24 | 131.5 | 40.4 | 130.97 | 40.23 | -0.53 | -160.61 | 0 | 0 |
| 2025/07/30 | 39.65 | -0.05 | -0.13 | 48 | 190.25 | 12 | 25 | 47.58 | 25.01 | 47.49 | 24.96 | -0.09 | -70.83 | 0 | 0 |
| 2025/07/29 | 39.7 | +0.2 | +0.51 | 104 | 408.6 | 52 | 50 | 204.76 | 50.11 | 204.22 | 49.98 | -0.55 | -105.77 | 0 | 0 |
| 2025/07/28 | 39.5 | +0.3 | +0.77 | 225 | 886.32 | 44 | 19.56 | 173.38 | 19.56 | 173.57 | 19.58 | +0.2 | +44.32 | 0 | 0 |
| 2025/07/25 | 39.2 | -0.05 | -0.13 | 194 | 755.96 | 12 | 6.19 | 46.76 | 6.18 | 46.97 | 6.21 | +0.21 | +179.17 | 0 | 0 |
| 2025/07/24 | 39.25 | +0.25 | +0.64 | 82 | 320.78 | 11 | 13.41 | 43.06 | 13.43 | 43.1 | 13.44 | +0.04 | +31.82 | 0 | 0 |
| 2025/07/23 | 39 | +0.55 | +1.43 | 58 | 224.49 | 8 | 13.79 | 30.97 | 13.8 | 31.11 | 13.86 | +0.14 | +181.25 | 0 | 0 |
| 2025/07/22 | 38.45 | -0.35 | -0.9 | 114 | 442.88 | 36 | 31.58 | 140.65 | 31.76 | 139.98 | 31.61 | -0.67 | -184.72 | 0 | 0 |
| 2025/07/21 | 38.8 | +0.05 | +0.13 | 31 | 119.89 | 2 | 6.45 | 7.7 | 6.42 | 7.76 | 6.48 | +0.07 | +325 | 0 | 0 |
| 2025/07/18 | 38.75 | +0.45 | +1.17 | 79 | 306 | 25 | 31.65 | 96.79 | 31.63 | 96.73 | 31.61 | -0.06 | -22 | 0 | 0 |
| 2025/07/17 | 38.3 | +0.3 | +0.79 | 156 | 600.12 | 10 | 6.41 | 38.44 | 6.4 | 38.32 | 6.39 | -0.12 | -115 | 0 | 0 |
| 2025/07/16 | 38 | +0 | +0 | 69 | 263.72 | 12 | 17.39 | 45.8 | 17.37 | 45.8 | 17.37 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 38 | -0.1 | -0.26 | 32 | 121.78 | 6 | 18.75 | 22.84 | 18.76 | 22.8 | 18.72 | -0.04 | -75 | 0 | 0 |
| 2025/07/14 | 38.1 | -0.1 | -0.26 | 62 | 235.13 | 18 | 29.03 | 68.23 | 29.02 | 68.42 | 29.1 | +0.18 | +102.78 | 0 | 0 |
| 2025/07/11 | 38.2 | -0.2 | -0.52 | 445 | 1,675.78 | 320 | 71.91 | 1,207.14 | 72.03 | 1,204.77 | 71.89 | -2.38 | -74.22 | 0 | 0 |
| 2025/07/10 | 38.4 | +0.05 | +0.13 | 126 | 483.1 | 83 | 65.87 | 318.16 | 65.86 | 318.45 | 65.92 | +0.29 | +34.94 | 0 | 0 |
| 2025/07/09 | 38.35 | -0.1 | -0.26 | 58 | 222.57 | 31 | 53.45 | 118.89 | 53.42 | 118.86 | 53.41 | -0.03 | -9.68 | 0 | 0 |
| 2025/07/08 | 38.45 | -0.15 | -0.39 | 415 | 1,557.36 | 268 | 64.58 | 1,007.2 | 64.67 | 1,006.05 | 64.6 | -1.15 | -42.72 | 0 | 0 |
| 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 |
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。
