3030
142.5
TWD+6.50 (4.78%)
2025.06.23收盤
德律－現股當沖
德律最新現股當沖狀況
整理德律最新(2025/06/20) 當沖狀況。整體成交張數為3,338張，佔整體市場成交張數的41.65%。當日現股當沖之總損益為+470萬元、每張平均損益則為+1,410元。
開盤價
132
收盤價
142.5
當日範圍
131 - 145.5
成交張數
12,192
開盤價(昨)
135.5
收盤價(昨)
136
昨日範圍
129.5 - 138
成交張數(昨)
8,015
成交金額
17.00億
成交金額(昨)
10.76億
52週範圍
83.9 - 175
發行股數
2億
市值
337億
現股當沖－歷史逐日資訊
開盤價
132
收盤價
142.5
成交張數
12,192
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(%) | ||||||
| 2025/06/20 | 136 | +1 | +0.74 | 8,015 | 107,646.61 | 3,338 | 41.65 | 44,509.65 | 41.35 | 44,980.15 | 41.79 | +470.5 | +1,409.53 | 18 | 0.22 |
| 2025/06/19 | 135 | -3.5 | -2.53 | 5,634 | 77,124.21 | 2,465 | 43.76 | 33,743.55 | 43.75 | 33,798.45 | 43.82 | +54.9 | +222.72 | 2 | 0.04 |
| 2025/06/18 | 138.5 | +6 | +4.53 | 15,331 | 211,487.5 | 8,775 | 57.24 | 120,623.15 | 57.04 | 121,140.7 | 57.28 | +517.55 | +589.8 | 120 | 0.78 |
| 2025/06/17 | 132.5 | +5.5 | +4.33 | 5,643 | 73,603.43 | 1,730 | 30.66 | 22,446.75 | 30.5 | 22,587.5 | 30.69 | +140.75 | +813.58 | 60 | 1.06 |
| 2025/06/16 | 127 | +0 | +0 | 2,439 | 31,348.4 | 642 | 26.32 | 8,277.2 | 26.4 | 8,232.45 | 26.26 | -44.75 | -697.04 | 92 | 3.77 |
| 2025/06/13 | 127 | -5 | +0 | 3,199 | 40,859.15 | 953 | 29.79 | 12,169.4 | 29.78 | 12,202.4 | 29.86 | +33 | +346.27 | 156 | 4.88 |
| 2025/06/12 | 132 | -1 | -0.75 | 7,832 | 105,954.71 | 2,515 | 32.11 | 34,306.65 | 32.38 | 33,977.45 | 32.07 | -329.2 | -1,308.95 | 0 | 0 |
| 2025/06/11 | 133 | +3.5 | +2.7 | 3,879 | 51,399.93 | 666 | 17.17 | 8,771.6 | 17.07 | 8,828.35 | 17.18 | +56.75 | +852.1 | 0 | 0 |
| 2025/06/10 | 129.5 | +0 | +0 | 5,322 | 70,122.57 | 1,569 | 29.48 | 20,725 | 29.56 | 20,678.9 | 29.49 | -46.1 | -293.82 | 0 | 0 |
| 2025/06/09 | 129.5 | -3 | -2.26 | 5,399 | 70,209.11 | 2,535 | 46.96 | 32,932.25 | 46.91 | 33,012.75 | 47.02 | +80.5 | +317.55 | 0 | 0 |
| 2025/06/06 | 132.5 | +1.5 | +1.15 | 2,985 | 39,206.73 | 1,188 | 39.8 | 15,593.65 | 39.77 | 15,606.15 | 39.8 | +12.5 | +105.22 | 0 | 0 |
| 2025/06/05 | 131 | -0.5 | -0.38 | 5,828 | 76,433.63 | 3,195 | 54.82 | 41,907.55 | 54.83 | 41,925.3 | 54.85 | +17.75 | +55.56 | 4 | 0.07 |
| 2025/06/04 | 131.5 | +7 | +5.62 | 17,022 | 219,105.94 | 11,353 | 66.7 | 146,087.15 | 66.67 | 146,393.15 | 66.81 | +306 | +269.53 | 38 | 0.22 |
| 2025/06/03 | 124.5 | +11 | +9.69 | 15,658 | 193,434.57 | 9,082 | 58 | 112,173.85 | 57.99 | 111,785.6 | 57.79 | -388.25 | -427.49 | 16 | 0.1 |
| 2025/06/02 | 113.5 | +0.5 | +0.44 | 1,284 | 14,614.24 | 349 | 27.17 | 3,970.2 | 27.17 | 3,973.3 | 27.19 | +3.1 | +88.83 | 0 | 0 |
| 2025/05/29 | 113 | +0 | +0 | 994 | 11,315.14 | 337 | 33.9 | 3,835.4 | 33.9 | 3,842.7 | 33.96 | +7.3 | +216.62 | 0 | 0 |
| 2025/05/28 | 113 | +0.5 | +0.44 | 1,401 | 15,933.5 | 396 | 28.26 | 4,497.7 | 28.23 | 4,507.4 | 28.29 | +9.7 | +244.95 | 2 | 0.14 |
| 2025/05/27 | 112.5 | +1 | +0.9 | 1,794 | 20,442.03 | 552 | 30.76 | 6,281.45 | 30.73 | 6,302.45 | 30.83 | +21 | +380.43 | 0 | 0 |
| 2025/05/26 | 111.5 | -1 | -0.89 | 589 | 6,592.53 | 159 | 26.98 | 1,778 | 26.97 | 1,779.6 | 26.99 | +1.6 | +100.63 | 2 | 0.34 |
| 2025/05/23 | 112.5 | -1 | -0.88 | 517 | 5,847.06 | 121 | 23.39 | 1,366.3 | 23.37 | 1,372.7 | 23.48 | +6.4 | +528.93 | 0 | 0 |
| 2025/05/22 | 113.5 | +0.5 | +0.44 | 482 | 5,423.63 | 127 | 26.33 | 1,427.85 | 26.33 | 1,434.85 | 26.46 | +7 | +551.18 | 0 | 0 |
| 2025/05/21 | 113 | +2 | +1.8 | 692 | 7,769.69 | 191 | 27.58 | 2,144.45 | 27.6 | 2,146.6 | 27.63 | +2.15 | +112.57 | 0 | 0 |
| 2025/05/20 | 111 | +0 | +0 | 594 | 6,625.86 | 128 | 21.54 | 1,428.6 | 21.56 | 1,427.55 | 21.55 | -1.05 | -82.03 | 0 | 0 |
| 2025/05/19 | 111 | -4.5 | -3.9 | 1,455 | 16,277.71 | 467 | 32.09 | 5,227.15 | 32.11 | 5,225.45 | 32.1 | -1.7 | -36.4 | 0 | 0 |
| 2025/05/16 | 115.5 | -1 | -0.86 | 1,298 | 15,073.68 | 455 | 35.04 | 5,283.1 | 35.05 | 5,288.65 | 35.09 | +5.55 | +121.98 | 0 | 0 |
| 2025/05/15 | 116.5 | +4.5 | +4.02 | 3,709 | 43,561.54 | 1,259 | 33.94 | 14,749.55 | 33.86 | 14,801.45 | 33.98 | +51.9 | +412.23 | 2 | 0.05 |
| 2025/05/14 | 112 | +2.5 | +2.28 | 1,944 | 21,659.78 | 359 | 18.46 | 3,997.4 | 18.46 | 4,012.4 | 18.52 | +15 | +417.83 | 0 | 0 |
| 2025/05/13 | 109.5 | +0.5 | +0.46 | 1,262 | 14,015.44 | 441 | 34.94 | 4,894.8 | 34.92 | 4,908.85 | 35.02 | +14.05 | +318.59 | 0 | 0 |
| 2025/05/12 | 109 | +5 | +4.81 | 1,573 | 17,016.6 | 296 | 18.82 | 3,187.55 | 18.73 | 3,211.9 | 18.88 | +24.35 | +822.64 | 1 | 0.06 |
| 2025/05/09 | 104 | -0.5 | -0.48 | 1,079 | 11,104.73 | 414 | 38.36 | 4,258.9 | 38.35 | 4,266.95 | 38.42 | +8.05 | +194.44 | 0 | 0 |
| 2025/05/08 | 104.5 | +4 | +3.98 | 978 | 10,157.99 | 193 | 19.73 | 1,996.1 | 19.65 | 2,006.65 | 19.75 | +10.55 | +546.63 | 0 | 0 |
| 2025/05/07 | 100.5 | -0.5 | -0.5 | 595 | 5,983.97 | 148 | 24.87 | 1,490.67 | 24.91 | 1,491.87 | 24.93 | +1.2 | +81.08 | 0 | 0 |
| 2025/05/06 | 101 | +0.5 | +0.5 | 675 | 6,844.48 | 326 | 48.26 | 3,300.8 | 48.23 | 3,301.3 | 48.23 | +0.5 | +15.34 | 0 | 0 |
| 2025/05/05 | 100.5 | -11 | -9.87 | 2,674 | 27,425.16 | 831 | 31.08 | 8,542 | 31.15 | 8,593.15 | 31.33 | +51.15 | +615.52 | 2 | 0.07 |
| 2025/05/02 | 111.5 | +4.5 | +4.21 | 2,342 | 25,823.12 | 372 | 15.89 | 4,084.85 | 15.82 | 4,106.6 | 15.9 | +21.75 | +584.68 | 4 | 0.17 |
| 2025/04/30 | 107 | +0.5 | +0.47 | 2,853 | 30,976.96 | 782 | 27.41 | 8,463.55 | 27.32 | 8,497 | 27.43 | +33.45 | +427.75 | 0 | 0 |
| 2025/04/29 | 106.5 | +2.5 | +2.4 | 1,201 | 12,639.26 | 350 | 29.13 | 3,668.8 | 29.03 | 3,693.4 | 29.22 | +24.6 | +702.86 | 0 | 0 |
| 2025/04/28 | 104 | +1.5 | +1.46 | 770 | 7,988.18 | 154 | 20 | 1,595.1 | 19.97 | 1,595.3 | 19.97 | +0.2 | +12.99 | 0 | 0 |
| 2025/04/25 | 102.5 | +2.8 | +2.81 | 858 | 8,737.61 | 266 | 31.01 | 2,711.3 | 31.03 | 2,713.3 | 31.05 | +2 | +75.19 | 3 | 0.35 |
| 2025/04/24 | 99.7 | +0.8 | +0.81 | 979 | 9,757.81 | 311 | 31.76 | 3,094.9 | 31.72 | 3,100.71 | 31.78 | +5.81 | +186.82 | 0 | 0 |
| 2025/04/23 | 98.9 | +4.5 | +4.77 | 1,079 | 10,615.31 | 372 | 34.47 | 3,651.06 | 34.39 | 3,668.56 | 34.56 | +17.5 | +470.43 | 0 | 0 |
| 2025/04/22 | 94.4 | +0.3 | +0.32 | 1,249 | 11,862.42 | 509 | 40.76 | 4,841.25 | 40.81 | 4,843.8 | 40.83 | +2.55 | +50.1 | 12 | 0.96 |
| 2025/04/21 | 94.1 | -4.8 | -4.85 | 1,646 | 15,746.69 | 593 | 36.02 | 5,667.48 | 35.99 | 5,675.45 | 36.04 | +7.97 | +134.4 | 0 | 0 |
| 2025/04/18 | 98.9 | -1.1 | -1.1 | 1,090 | 10,832.25 | 425 | 38.99 | 4,225.61 | 39.01 | 4,223.95 | 38.99 | -1.66 | -39.06 | 0 | 0 |
| 2025/04/17 | 100 | +0.5 | +0.5 | 2,549 | 25,543 | 776 | 30.45 | 7,739.38 | 30.3 | 7,765.38 | 30.4 | +26 | +335.05 | 0 | 0 |
| 2025/04/16 | 99.5 | -4.5 | -4.33 | 2,109 | 21,469.93 | 938 | 44.48 | 9,574.16 | 44.59 | 9,597.92 | 44.7 | +23.76 | +253.3 | 2 | 0.09 |
| 2025/04/15 | 104 | +9.4 | +9.94 | 2,656 | 26,653.98 | 485 | 18.26 | 4,797.7 | 18 | 4,874.92 | 18.29 | +77.22 | +1,592.16 | 10 | 0.38 |
| 2025/04/14 | 94.6 | +1.1 | +1.18 | 2,581 | 24,728.41 | 1,138 | 44.08 | 10,882.14 | 44.01 | 10,947.51 | 44.27 | +65.37 | +574.43 | 3 | 0.12 |
| 2025/04/11 | 93.5 | +1.3 | +1.41 | 3,053 | 27,722.87 | 1,263 | 41.37 | 11,354.26 | 40.96 | 11,462.2 | 41.35 | +107.94 | +854.63 | 0 | 0 |
| 2025/04/10 | 92.2 | +8.3 | +9.89 | 1,551 | 14,271.31 | 148 | 9.54 | 1,350.27 | 9.46 | 1,360.63 | 9.53 | +10.36 | +700 | 0 | 0 |
| 2025/04/09 | 83.9 | -9.3 | -9.98 | 5,448 | 45,789.66 | 699 | 12.83 | 5,882.57 | 12.85 | 5,897.88 | 12.88 | +15.31 | +219.03 | 0 | 0 |
| 2025/04/08 | 93.2 | -10.3 | -9.95 | 1,335 | 12,440.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 103.5 | -11.5 | -10 | 144 | 1,488.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 115 | +5 | +4.55 | 1,749 | 20,016.9 | 725 | 41.44 | 8,279.45 | 41.36 | 8,297.35 | 41.45 | +17.9 | +246.9 | 1 | 0.06 |
| 2025/04/01 | 110 | +0.5 | +0.46 | 1,759 | 19,225.98 | 678 | 38.54 | 7,408.15 | 38.53 | 7,419.9 | 38.59 | +11.75 | +173.3 | 0 | 0 |
| 2025/03/31 | 109.5 | -9 | -7.59 | 2,816 | 31,331.73 | 920 | 32.67 | 10,156.5 | 32.42 | 10,311.5 | 32.91 | +155 | +1,684.78 | 6 | 0.21 |
| 2025/03/28 | 118.5 | -5 | -4.05 | 1,556 | 18,637.99 | 383 | 24.62 | 4,625.65 | 24.82 | 4,579.7 | 24.57 | -45.95 | -1,199.74 | 4 | 0.26 |
| 2025/03/27 | 123.5 | +3 | +2.49 | 1,611 | 19,646.91 | 197 | 12.23 | 2,377.95 | 12.1 | 2,405.9 | 12.25 | +27.95 | +1,418.78 | 6 | 0.37 |
| 2025/03/26 | 120.5 | +2.5 | +2.12 | 817 | 9,778.08 | 131 | 16.04 | 1,558 | 15.93 | 1,569.75 | 16.05 | +11.75 | +896.95 | 0 | 0 |
| 2025/03/25 | 118 | +0 | +0 | 674 | 7,914.96 | 121 | 17.94 | 1,422.45 | 17.97 | 1,421.4 | 17.96 | -1.05 | -86.78 | 0 | 0 |
| 2025/03/24 | 118 | -2 | -1.67 | 677 | 7,994.93 | 99 | 14.63 | 1,174.2 | 14.69 | 1,167.4 | 14.6 | -6.8 | -686.87 | 0 | 0 |
| 2025/03/21 | 120 | -0.5 | -0.41 | 600 | 7,204.95 | 159 | 26.5 | 1,911.7 | 26.53 | 1,906.8 | 26.47 | -4.9 | -308.18 | 0 | 0 |
| 2025/03/20 | 120.5 | +1.5 | +1.26 | 903 | 10,842.18 | 250 | 27.68 | 3,000.9 | 27.68 | 3,001.8 | 27.69 | +0.9 | +36 | 0 | 0 |
| 2025/03/19 | 119 | -2.5 | -2.06 | 704 | 8,429.36 | 202 | 28.69 | 2,421.75 | 28.73 | 2,420.6 | 28.72 | -1.15 | -56.93 | 0 | 0 |
| 2025/03/18 | 121.5 | +2.5 | +2.1 | 1,554 | 18,782.38 | 425 | 27.34 | 5,120.35 | 27.26 | 5,132.65 | 27.33 | +12.3 | +289.41 | 0 | 0 |
| 2025/03/17 | 119 | +0 | +0 | 769 | 9,167.88 | 252 | 32.78 | 3,003.2 | 32.76 | 3,007.65 | 32.81 | +4.45 | +176.59 | 0 | 0 |
| 2025/03/14 | 119 | +0.5 | +0.42 | 1,316 | 15,397.48 | 442 | 33.58 | 5,161.9 | 33.52 | 5,194.8 | 33.74 | +32.9 | +744.34 | 1 | 0.08 |
| 2025/03/13 | 118.5 | -1 | -0.84 | 878 | 10,523.21 | 297 | 33.83 | 3,559.95 | 33.83 | 3,566.95 | 33.9 | +7 | +235.69 | 0 | 0 |
| 2025/03/12 | 119.5 | +1.5 | +1.27 | 688 | 8,186.08 | 242 | 35.19 | 2,878 | 35.16 | 2,881.2 | 35.2 | +3.2 | +132.23 | 0 | 0 |
| 2025/03/11 | 118 | -2.5 | -2.07 | 1,620 | 18,912.46 | 438 | 27.04 | 5,101 | 26.97 | 5,113.65 | 27.04 | +12.65 | +288.81 | 0 | 0 |
| 2025/03/10 | 120.5 | -1 | -0.82 | 1,198 | 14,467.98 | 397 | 33.15 | 4,805.8 | 33.22 | 4,811 | 33.25 | +5.2 | +130.98 | 0 | 0 |
| 2025/03/07 | 121.5 | -5.5 | -4.33 | 2,758 | 33,881.74 | 679 | 24.62 | 8,345.3 | 24.63 | 8,370.7 | 24.71 | +25.4 | +374.08 | 0 | 0 |
| 2025/03/06 | 127 | -2 | -1.55 | 1,284 | 16,602.79 | 651 | 50.69 | 8,441.95 | 50.85 | 8,435.2 | 50.81 | -6.75 | -103.69 | 0 | 0 |
| 2025/03/05 | 129 | +2 | +1.57 | 863 | 11,113.91 | 284 | 32.9 | 3,644.95 | 32.8 | 3,655.2 | 32.89 | +10.25 | +360.92 | 1 | 0.12 |
| 2025/03/04 | 127 | +0 | +0 | 1,769 | 22,401.64 | 540 | 30.52 | 6,838.25 | 30.53 | 6,845.95 | 30.56 | +7.7 | +142.59 | 1 | 0.06 |
| 2025/03/03 | 127 | -3 | -2.31 | 896 | 11,469.55 | 244 | 27.24 | 3,126.8 | 27.26 | 3,126.2 | 27.26 | -0.6 | -24.59 | 1 | 0.11 |
| 2025/02/27 | 130 | -1 | -0.76 | 2,810 | 36,577.8 | 1,232 | 43.85 | 16,113.55 | 44.05 | 16,106.75 | 44.03 | -6.8 | -55.19 | 7 | 0.25 |
| 2025/02/26 | 131 | -2.5 | -1.87 | 1,505 | 19,897.5 | 491 | 32.63 | 6,503.6 | 32.69 | 6,502.4 | 32.68 | -1.2 | -24.44 | 0 | 0 |
| 2025/02/25 | 133.5 | +1.5 | +1.14 | 946 | 12,443.57 | 254 | 26.85 | 3,336.2 | 26.81 | 3,339.6 | 26.84 | +3.4 | +133.86 | 0 | 0 |
| 2025/02/24 | 132 | +0 | +0 | 655 | 8,589.11 | 180 | 27.5 | 2,358.5 | 27.46 | 2,361.8 | 27.5 | +3.3 | +183.33 | 0 | 0 |
| 2025/02/21 | 132 | +1 | +0.76 | 927 | 12,193.16 | 253 | 27.3 | 3,331.1 | 27.32 | 3,327.8 | 27.29 | -3.3 | -130.43 | 0 | 0 |
| 2025/02/20 | 131 | -0.5 | -0.38 | 1,151 | 15,148.98 | 374 | 32.5 | 4,921.2 | 32.49 | 4,922.05 | 32.49 | +0.85 | +22.73 | 0 | 0 |
| 2025/02/19 | 131.5 | +1 | +0.77 | 1,088 | 14,176.52 | 368 | 33.81 | 4,792.2 | 33.8 | 4,793.05 | 33.81 | +0.85 | +23.1 | 0 | 0 |
| 2025/02/18 | 130.5 | +1.5 | +1.16 | 1,345 | 17,520.31 | 574 | 42.69 | 7,481.7 | 42.7 | 7,471.2 | 42.64 | -10.5 | -182.93 | 0 | 0 |
| 2025/02/17 | 129 | +1.5 | +1.18 | 731 | 9,347.34 | 189 | 25.86 | 2,416.4 | 25.85 | 2,421.15 | 25.9 | +4.75 | +251.32 | 0 | 0 |
| 2025/02/14 | 127.5 | -1.5 | -1.16 | 745 | 9,527.89 | 120 | 16.12 | 1,538.45 | 16.15 | 1,541.1 | 16.17 | +2.65 | +220.83 | 2 | 0.27 |
| 2025/02/13 | 129 | +2 | +1.57 | 940 | 12,101.12 | 462 | 49.14 | 5,945.2 | 49.13 | 5,951.95 | 49.19 | +6.75 | +146.1 | 0 | 0 |
| 2025/02/12 | 127 | -2 | -1.55 | 1,569 | 20,245.85 | 704 | 44.86 | 9,097.65 | 44.94 | 9,078.45 | 44.84 | -19.2 | -272.73 | 0 | 0 |
| 2025/02/11 | 129 | -1 | -0.77 | 1,878 | 24,165.8 | 696 | 37.07 | 8,956.8 | 37.06 | 8,983.85 | 37.18 | +27.05 | +388.65 | 1 | 0.05 |
| 2025/02/10 | 130 | -1 | -0.76 | 4,310 | 56,487.33 | 2,151 | 49.91 | 28,180.65 | 49.89 | 28,217 | 49.95 | +36.35 | +168.99 | 3 | 0.07 |
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。
