4720
24.4
TWD-0.55 (-2.20%)
2026.05.20收盤
德淵－現股當沖
德淵最新現股當沖狀況
整理德淵最新(2026/04/24) 當沖狀況。整體成交張數為4,286張，佔整體市場成交張數的35.7%。當日現股當沖之總損益為+6.55萬元、每張平均損益則為+15元。
開盤價
24.35
收盤價
24.4
當日範圍
24.1 - 24.75
成交張數
3,306
開盤價(昨)
26.05
收盤價(昨)
24.95
昨日範圍
24.05 - 26.65
成交張數(昨)
4,943
成交金額
8049.04萬
成交金額(昨)
1.25億
52週範圍
13.45 - 28.35
發行股數
1億
市值
28億
現股當沖－歷史逐日資訊
開盤價
24.35
收盤價
24.4
成交張數
3,306
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(%) | ||||||
| 2026/04/24 | 27.35 | +2.45 | +9.84 | 12,006 | 32,744.42 | 4,286 | 35.7 | 11,691.28 | 35.7 | 11,697.83 | 35.72 | +6.55 | +15.28 | 5 | 0.04 |
| 2026/04/23 | 24.9 | -1.15 | -4.41 | 11,642 | 29,160.08 | 5,159 | 44.32 | 12,939.97 | 44.38 | 13,004 | 44.6 | +64.03 | +124.1 | 35 | 0.3 |
| 2026/04/22 | 26.05 | +0.7 | +2.76 | 8,977 | 23,528.2 | 4,232 | 47.14 | 11,057.56 | 47 | 11,108.77 | 47.21 | +51.22 | +121.03 | 8 | 0.09 |
| 2026/04/21 | 25.35 | +1.05 | +4.32 | 13,827 | 35,553.3 | 5,831 | 42.17 | 14,992.95 | 42.17 | 14,998.92 | 42.19 | +5.97 | +10.24 | 17 | 0.12 |
| 2026/04/20 | 24.3 | +2.2 | +9.95 | 9,322 | 21,687.43 | 3,144 | 33.73 | 7,206.08 | 33.23 | 7,324.1 | 33.77 | +118.03 | +375.4 | 11 | 0.12 |
| 2026/04/17 | 22.1 | +0.55 | +2.55 | 7,201 | 15,863.39 | 2,802 | 38.91 | 6,138.19 | 38.69 | 6,179.17 | 38.95 | +40.98 | +146.27 | 3 | 0.04 |
| 2026/04/16 | 21.55 | -0.6 | -2.71 | 7,551 | 16,357.57 | 2,524 | 33.43 | 5,472.64 | 33.46 | 5,482.73 | 33.52 | +10.09 | +39.96 | 3 | 0.04 |
| 2026/04/15 | 22.15 | +1.6 | +7.79 | 15,211 | 32,372.9 | 6,781 | 44.58 | 14,317.11 | 44.23 | 14,489.58 | 44.76 | +172.47 | +254.35 | 12 | 0.08 |
| 2026/04/14 | 20.55 | +1.25 | +6.48 | 15,448 | 30,907.62 | 7,326 | 47.42 | 14,551.26 | 47.08 | 14,751.01 | 47.73 | +199.75 | +272.67 | 19 | 0.12 |
| 2026/04/13 | 19.3 | +0.65 | +3.49 | 3,531 | 6,741.55 | 1,126 | 31.89 | 2,145.09 | 31.82 | 2,151.18 | 31.91 | +6.08 | +54.04 | 1 | 0.03 |
| 2026/04/10 | 18.65 | -1.05 | -5.33 | 4,978 | 9,515.56 | 1,509 | 30.32 | 2,896.88 | 30.44 | 2,882.36 | 30.29 | -14.52 | -96.19 | 0 | 0 |
| 2026/04/09 | 19.7 | +1.4 | +7.65 | 9,618 | 18,717.09 | 3,769 | 39.19 | 7,345.59 | 39.25 | 7,383.11 | 39.45 | +37.52 | +99.56 | 7 | 0.07 |
| 2026/04/08 | 18.3 | +0.25 | +1.39 | 3,012 | 5,423.07 | 935 | 31.04 | 1,674.34 | 30.87 | 1,687.43 | 31.12 | +13.1 | +140.05 | 3 | 0.1 |
| 2026/04/07 | 18.05 | +0.55 | +3.14 | 2,905 | 5,234.02 | 862 | 29.68 | 1,548.13 | 29.58 | 1,551.99 | 29.65 | +3.86 | +44.78 | 0 | 0 |
| 2026/04/02 | 17.5 | -0.2 | -1.13 | 981 | 1,706.42 | 298 | 30.37 | 518.09 | 30.36 | 519.6 | 30.45 | +1.51 | +50.67 | 0 | 0 |
| 2026/04/01 | 17.7 | +0.1 | +0.57 | 1,534 | 2,702.42 | 437 | 28.49 | 769.62 | 28.48 | 772.17 | 28.57 | +2.56 | +58.58 | 0 | 0 |
| 2026/03/31 | 17.6 | -0.95 | -5.12 | 3,636 | 6,522.39 | 1,180 | 32.45 | 2,129.01 | 32.64 | 2,124.99 | 32.58 | -4.02 | -34.07 | 2 | 0.05 |
| 2026/03/30 | 18.55 | +0.1 | +0.54 | 5,673 | 10,740.34 | 1,982 | 34.94 | 3,771.65 | 35.12 | 3,737.8 | 34.8 | -33.85 | -170.79 | 73 | 1.29 |
| 2026/03/27 | 18.45 | +0.45 | +2.5 | 6,121 | 11,421.96 | 2,533 | 41.38 | 4,739.4 | 41.49 | 4,711.24 | 41.25 | -28.16 | -111.17 | 25 | 0.41 |
| 2026/03/26 | 18 | -0.15 | -0.83 | 7,220 | 13,327.58 | 1,908 | 26.43 | 3,540.74 | 26.57 | 3,498.48 | 26.25 | -42.27 | -221.51 | 0 | 0 |
| 2026/03/25 | 18.15 | +1.65 | +10 | 4,505 | 8,163.39 | 839 | 18.62 | 1,521.87 | 18.64 | 1,522.27 | 18.65 | +0.4 | +4.71 | 0 | 0 |
| 2026/03/24 | 16.5 | +0.3 | +1.85 | 905 | 1,487.64 | 108 | 11.93 | 176.29 | 11.85 | 177.63 | 11.94 | +1.34 | +124.07 | 0 | 0 |
| 2026/03/23 | 16.2 | -0.55 | -3.28 | 1,062 | 1,749.06 | 204 | 19.21 | 335.38 | 19.17 | 337.3 | 19.28 | +1.93 | +94.36 | 0 | 0 |
| 2026/03/20 | 16.75 | -0.2 | -1.18 | 902 | 1,526.23 | 191 | 21.18 | 324.44 | 21.26 | 323.4 | 21.19 | -1.03 | -53.93 | 0 | 0 |
| 2026/03/19 | 16.95 | -0.35 | -2.02 | 1,814 | 3,120.35 | 725 | 39.97 | 1,249.2 | 40.03 | 1,250.45 | 40.07 | +1.25 | +17.24 | 1 | 0.06 |
| 2026/03/18 | 17.3 | -0.1 | -0.57 | 1,681 | 2,893.37 | 438 | 26.06 | 752.94 | 26.02 | 757.38 | 26.18 | +4.45 | +101.48 | 1 | 0.06 |
| 2026/03/17 | 17.4 | +0.3 | +1.75 | 5,343 | 9,190.15 | 1,851 | 34.64 | 3,175.45 | 34.55 | 3,183.64 | 34.64 | +8.19 | +44.22 | 3 | 0.06 |
| 2026/03/16 | 17.1 | +1.55 | +9.97 | 4,490 | 7,615.01 | 1,493 | 33.25 | 2,526.43 | 33.18 | 2,539.45 | 33.35 | +13.02 | +87.17 | 0 | 0 |
| 2026/03/13 | 15.55 | -0.45 | -2.81 | 747 | 1,169.65 | 233 | 31.2 | 364.19 | 31.14 | 365.09 | 31.21 | +0.9 | +38.41 | 1 | 0.13 |
| 2026/03/12 | 16 | -0.25 | -1.54 | 410 | 655 | 66 | 16.1 | 105.37 | 16.09 | 105.81 | 16.15 | +0.43 | +65.91 | 0 | 0 |
| 2026/03/11 | 16.25 | +0.6 | +3.83 | 400 | 643.76 | 37 | 9.26 | 59.62 | 9.26 | 59.84 | 9.3 | +0.23 | +62.16 | 0 | 0 |
| 2026/03/10 | 15.65 | +0.4 | +2.62 | 603 | 939.36 | 165 | 27.35 | 256.94 | 27.35 | 257.7 | 27.43 | +0.76 | +46.06 | 1 | 0.17 |
| 2026/03/09 | 15.25 | -1.25 | -7.58 | 818 | 1,246.9 | 206 | 25.19 | 314.72 | 25.24 | 315.28 | 25.29 | +0.56 | +27.18 | 0 | 0 |
| 2026/03/06 | 16.5 | +0.3 | +1.85 | 563 | 924.05 | 148 | 26.3 | 241.97 | 26.19 | 242.92 | 26.29 | +0.94 | +63.85 | 0 | 0 |
| 2026/03/05 | 16.2 | +0.8 | +5.19 | 1,280 | 2,083.1 | 403 | 31.49 | 649.97 | 31.2 | 661.28 | 31.74 | +11.31 | +280.77 | 0 | 0 |
| 2026/03/04 | 15.4 | -1.15 | -6.95 | 1,090 | 1,714.09 | 235 | 21.56 | 370.57 | 21.62 | 371.45 | 21.67 | +0.88 | +37.45 | 0 | 0 |
| 2026/03/03 | 16.55 | +0 | +0 | 1,399 | 2,342.89 | 616 | 44.04 | 1,029.77 | 43.95 | 1,034.79 | 44.17 | +5.01 | +81.41 | 1 | 0.07 |
| 2026/03/02 | 16.55 | -0.1 | -0.6 | 869 | 1,428.21 | 202 | 23.26 | 330.43 | 23.14 | 333.56 | 23.35 | +3.12 | +154.7 | 2 | 0.23 |
| 2026/02/26 | 16.65 | +0 | +0 | 523 | 872.42 | 125 | 23.91 | 208.73 | 23.93 | 208.69 | 23.92 | -0.04 | -3.6 | 1 | 0.19 |
| 2026/02/25 | 16.65 | -0.1 | -0.6 | 800 | 1,341.82 | 196 | 24.51 | 329.8 | 24.58 | 328.87 | 24.51 | -0.93 | -47.19 | 1 | 0.13 |
| 2026/02/24 | 16.75 | +0.45 | +2.76 | 852 | 1,421.57 | 248 | 29.1 | 412.7 | 29.03 | 413.87 | 29.11 | +1.17 | +46.98 | 0 | 0 |
| 2026/02/23 | 16.3 | +0.05 | +0.31 | 689 | 1,121.75 | 150 | 21.79 | 243.79 | 21.73 | 244.81 | 21.82 | +1.02 | +68 | 0 | 0 |
| 2026/02/11 | 16.25 | +0.1 | +0.62 | 517 | 835.83 | 172 | 33.24 | 277.38 | 33.19 | 278.8 | 33.36 | +1.42 | +82.56 | 0 | 0 |
| 2026/02/10 | 16.15 | -0.05 | -0.31 | 493 | 795.08 | 111 | 22.53 | 179.19 | 22.54 | 179.7 | 22.6 | +0.51 | +45.5 | 0 | 0 |
| 2026/02/09 | 16.2 | +0.2 | +1.25 | 487 | 787.54 | 133 | 27.3 | 215.16 | 27.32 | 215.24 | 27.33 | +0.07 | +5.26 | 1 | 0.21 |
| 2026/02/06 | 16 | -0.1 | -0.62 | 482 | 764.67 | 179 | 37.13 | 283.04 | 37.01 | 284.35 | 37.19 | +1.3 | +72.91 | 0 | 0 |
| 2026/02/05 | 16.1 | -0.45 | -2.72 | 450 | 735.75 | 49 | 10.89 | 79.96 | 10.87 | 80.54 | 10.95 | +0.58 | +118.37 | 0 | 0 |
| 2026/02/04 | 16.55 | +0.4 | +2.48 | 613 | 1,013.74 | 175 | 28.56 | 288.83 | 28.49 | 289.36 | 28.54 | +0.53 | +30 | 0 | 0 |
| 2026/02/03 | 16.15 | +0.1 | +0.62 | 755 | 1,230.98 | 260 | 34.45 | 423.85 | 34.43 | 423.49 | 34.4 | -0.35 | -13.65 | 0 | 0 |
| 2026/02/02 | 16.05 | +0 | +0 | 705 | 1,121.05 | 195 | 27.67 | 309.65 | 27.62 | 311.31 | 27.77 | +1.66 | +85.13 | 0 | 0 |
| 2026/01/30 | 16.05 | -0.2 | -1.23 | 606 | 975.73 | 162 | 26.75 | 260.43 | 26.69 | 261.56 | 26.81 | +1.13 | +69.75 | 0 | 0 |
| 2026/01/29 | 16.25 | -0.3 | -1.81 | 770 | 1,255.57 | 152 | 19.74 | 248.05 | 19.76 | 248.44 | 19.79 | +0.39 | +25.66 | 0 | 0 |
| 2026/01/28 | 16.55 | -0.2 | -1.19 | 896 | 1,499.11 | 227 | 25.33 | 380.93 | 25.41 | 380.54 | 25.38 | -0.39 | -16.96 | 0 | 0 |
| 2026/01/27 | 16.75 | -0.3 | -1.76 | 794 | 1,342.69 | 190 | 23.93 | 320.57 | 23.88 | 321.97 | 23.98 | +1.4 | +73.68 | 0 | 0 |
| 2026/01/26 | 17.05 | +0.25 | +1.49 | 588 | 1,002.22 | 96 | 16.32 | 163 | 16.26 | 163.76 | 16.34 | +0.77 | +79.69 | 0 | 0 |
| 2026/01/23 | 16.8 | -0.15 | -0.88 | 1,242 | 2,098.15 | 316 | 25.44 | 535.14 | 25.51 | 534.53 | 25.48 | -0.6 | -19.15 | 0 | 0 |
| 2026/01/22 | 16.95 | -0.3 | -1.74 | 1,400 | 2,396.23 | 334 | 23.85 | 571.17 | 23.84 | 575.58 | 24.02 | +4.4 | +131.74 | 0 | 0 |
| 2026/01/21 | 17.25 | +0.1 | +0.58 | 987 | 1,702.21 | 158 | 16.01 | 270.62 | 15.9 | 273.11 | 16.04 | +2.48 | +157.28 | 0 | 0 |
| 2026/01/20 | 17.15 | -0.55 | -3.11 | 1,767 | 3,080.88 | 438 | 24.78 | 763.59 | 24.78 | 768.51 | 24.94 | +4.92 | +112.33 | 0 | 0 |
| 2026/01/19 | 17.7 | -0.05 | -0.28 | 1,608 | 2,880.59 | 622 | 38.67 | 1,113.04 | 38.64 | 1,113.16 | 38.64 | +0.13 | +2.09 | 0 | 0 |
| 2026/01/16 | 17.75 | +0.05 | +0.28 | 1,871 | 3,341.29 | 822 | 43.94 | 1,467.62 | 43.92 | 1,467.71 | 43.93 | +0.1 | +1.16 | 3 | 0.16 |
| 2026/01/15 | 17.7 | -0.15 | -0.84 | 1,215 | 2,135.05 | 491 | 40.42 | 861.9 | 40.37 | 865.08 | 40.52 | +3.17 | +64.66 | 0 | 0 |
| 2026/01/14 | 17.85 | +0.75 | +4.39 | 2,479 | 4,439.58 | 958 | 38.65 | 1,712.17 | 38.57 | 1,718.21 | 38.7 | +6.04 | +63 | 2 | 0.08 |
| 2026/01/13 | 17.1 | -0.45 | -2.56 | 2,093 | 3,627.46 | 655 | 31.29 | 1,141.38 | 31.47 | 1,140.95 | 31.45 | -0.43 | -6.56 | 1 | 0.05 |
| 2026/01/12 | 17.55 | -0.05 | -0.28 | 1,563 | 2,767.61 | 472 | 30.19 | 834.71 | 30.16 | 836.45 | 30.22 | +1.74 | +36.86 | 1 | 0.06 |
| 2026/01/09 | 17.6 | -1 | -5.38 | 2,998 | 5,289.6 | 1,014 | 33.83 | 1,784.19 | 33.73 | 1,792.88 | 33.89 | +8.7 | +85.75 | 0 | 0 |
| 2026/01/08 | 18.6 | -0.3 | -1.59 | 4,814 | 9,068.69 | 1,969 | 40.9 | 3,710.42 | 40.91 | 3,717.12 | 40.99 | +6.7 | +34.03 | 2 | 0.04 |
| 2026/01/07 | 18.9 | +0.3 | +1.61 | 6,879 | 12,621.36 | 3,376 | 49.07 | 6,174.67 | 48.92 | 6,241.31 | 49.45 | +66.64 | +197.38 | 0 | 0 |
| 2026/01/06 | 18.6 | +0.35 | +1.92 | 18,234 | 34,362.9 | 8,667 | 47.53 | 16,322.6 | 47.5 | 16,364.44 | 47.62 | +41.84 | +48.28 | 66 | 0.36 |
| 2026/01/05 | 18.25 | +1.65 | +9.94 | 2,585 | 4,717.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/02 | 16.6 | +1.5 | +9.93 | 3,054 | 5,047.5 | 610 | 19.97 | 1,005.18 | 19.91 | 1,011.15 | 20.03 | +5.97 | +97.95 | 0 | 0 |
| 2025/12/31 | 15.1 | -0.05 | -0.33 | 198 | 298.02 | 28 | 14.16 | 42.04 | 14.11 | 42.38 | 14.22 | +0.34 | +119.64 | 0 | 0 |
| 2025/12/30 | 15.15 | -0.05 | -0.33 | 246 | 372.41 | 43 | 17.48 | 64.97 | 17.45 | 65.3 | 17.53 | +0.33 | +75.58 | 0 | 0 |
| 2025/12/29 | 15.2 | +0 | +0 | 355 | 541.85 | 87 | 24.54 | 132.74 | 24.5 | 132.85 | 24.52 | +0.12 | +13.22 | 0 | 0 |
| 2025/12/26 | 15.2 | +0.15 | +1 | 276 | 415.94 | 28 | 10.15 | 42.19 | 10.14 | 42.38 | 10.19 | +0.2 | +69.64 | -- | -- |
| 2025/12/19 | 14.35 | +0.25 | +1.77 | 306 | 431.22 | 61 | 19.96 | 85.5 | 19.83 | 86.77 | 20.12 | +1.27 | +208.2 | -- | -- |
| 2025/12/18 | 14.1 | -0.2 | -1.4 | 164 | 231.38 | 34 | 20.73 | 47.84 | 20.68 | 48.21 | 20.84 | +0.37 | +108.82 | -- | -- |
| 2025/12/17 | 14.3 | -0.2 | -1.38 | 292 | 418.85 | 39 | 13.37 | 55.85 | 13.33 | 56.09 | 13.39 | +0.24 | +61.54 | -- | -- |
| 2025/12/16 | 14.5 | +0 | +0 | 263 | 378.99 | 49 | 18.65 | 70.5 | 18.6 | 70.75 | 18.67 | +0.24 | +50 | -- | -- |
| 2025/12/15 | 14.5 | +0.3 | +2.11 | 320 | 459.92 | 20 | 6.24 | 28.48 | 6.19 | 28.75 | 6.25 | +0.27 | +132.5 | -- | -- |
| 2025/11/26 | 14 | +0.3 | +2.19 | 146 | 203.56 | 6 | 4.09 | 8.36 | 4.11 | 8.38 | 4.12 | +0.02 | +33.33 | -- | -- |
| 2025/11/25 | 13.7 | +0.05 | +0.37 | 82 | 113.07 | 10 | 12.15 | 13.69 | 12.11 | 13.73 | 12.14 | +0.04 | +40 | -- | -- |
| 2025/11/24 | 13.65 | +0.05 | +0.37 | 84 | 114.5 | 7 | 8.32 | 9.54 | 8.34 | 9.52 | 8.31 | -0.03 | -35.71 | -- | -- |
| 2025/11/21 | 13.6 | -0.25 | -1.81 | 108 | 147.83 | 4 | 3.69 | 5.45 | 3.69 | 5.5 | 3.72 | +0.05 | +125 | -- | -- |
| 2025/11/20 | 13.85 | +0.3 | +2.21 | 212 | 292.35 | 8 | 3.78 | 11.02 | 3.77 | 11.06 | 3.78 | +0.04 | +56.25 | -- | -- |
| 2025/11/19 | 13.55 | +0.1 | +0.74 | 248 | 335.63 | 45 | 18.18 | 61.01 | 18.18 | 60.98 | 18.17 | -0.03 | -5.56 | -- | -- |
| 2025/11/18 | 13.45 | -0.15 | -1.1 | 513 | 691.84 | 114 | 22.22 | 152.71 | 22.07 | 154.25 | 22.29 | +1.54 | +135.09 | -- | -- |
| 2025/11/17 | 13.6 | -0.4 | -2.86 | 838 | 1,139.2 | 338 | 40.34 | 457 | 40.12 | 462.52 | 40.6 | +5.52 | +163.31 | -- | -- |
| 2025/11/14 | 14 | -0.25 | -1.75 | 257 | 363.66 | 76 | 29.6 | 107.67 | 29.61 | 107.41 | 29.53 | -0.27 | -35.53 | -- | -- |
| 2025/11/13 | 14.25 | +0.05 | +0.35 | 156 | 221.65 | 13 | 8.33 | 18.38 | 8.29 | 18.45 | 8.32 | +0.07 | +53.85 | -- | -- |
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。
