3030
184.5
TWD+8.00 (4.53%)
2025.08.14收盤
德律－現股當沖
德律最新現股當沖狀況
整理德律最新(2025/08/14) 當沖狀況。整體成交張數為4,653張，佔整體市場成交張數的52.05%。當日現股當沖之總損益為+125萬元、每張平均損益則為+268元。
開盤價
178.5
收盤價
184.5
當日範圍
178.5 - 187.5
成交張數
8,939
開盤價(昨)
181
收盤價(昨)
176.5
昨日範圍
171.5 - 181
成交張數(昨)
6,194
成交金額
16.42億
成交金額(昨)
10.92億
52週範圍
83.9 - 184.5
發行股數
2億
市值
436億
現股當沖－歷史逐日資訊
開盤價
178.5
收盤價
184.5
成交張數
8,939
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(%) | ||||||
| 2025/08/14 | 184.5 | +8 | +4.53 | 8,939 | 164,205.2 | 4,653 | 52.05 | 85,388.95 | 52 | 85,513.65 | 52.08 | +124.7 | +268 | 9 | 0.1 |
| 2025/08/13 | 176.5 | -2.5 | -1.4 | 6,194 | 109,236.21 | 2,613 | 42.18 | 46,028.7 | 42.14 | 46,208.6 | 42.3 | +179.9 | +688.48 | 3 | 0.05 |
| 2025/08/12 | 179 | +0.5 | +0.28 | 5,367 | 95,876.35 | 2,128 | 39.65 | 38,010.5 | 39.65 | 38,047 | 39.68 | +36.5 | +171.52 | 10 | 0.19 |
| 2025/08/11 | 178.5 | +12.5 | +7.53 | 7,788 | 135,263.1 | 3,349 | 43 | 57,840.2 | 42.76 | 58,260.8 | 43.07 | +420.6 | +1,255.9 | 14 | 0.18 |
| 2025/08/08 | 166 | +5.5 | +3.43 | 8,952 | 150,955.65 | 4,366 | 48.77 | 73,625.1 | 48.77 | 73,682.3 | 48.81 | +57.2 | +131.01 | 8 | 0.09 |
| 2025/08/07 | 160.5 | +7.5 | +4.9 | 6,275 | 99,188.71 | 2,284 | 36.4 | 35,897.95 | 36.19 | 36,193.9 | 36.49 | +295.95 | +1,295.75 | 4 | 0.06 |
| 2025/08/06 | 153 | -1.5 | -0.97 | 2,258 | 34,625.77 | 759 | 33.61 | 11,648.25 | 33.64 | 11,642.9 | 33.62 | -5.35 | -70.49 | 0 | 0 |
| 2025/08/05 | 154.5 | +2.5 | +1.64 | 5,700 | 87,703.76 | 2,455 | 43.07 | 37,714.5 | 43 | 37,832.75 | 43.14 | +118.25 | +481.67 | 3 | 0.05 |
| 2025/08/04 | 152 | +1 | +0.66 | 3,866 | 57,823.3 | 1,589 | 41.1 | 23,690.05 | 40.97 | 23,799.05 | 41.16 | +109 | +685.97 | 2 | 0.05 |
| 2025/08/01 | 151 | +5.5 | +3.78 | 4,951 | 73,881.56 | 1,681 | 33.95 | 24,928.3 | 33.74 | 25,101 | 33.97 | +172.7 | +1,027.36 | 0 | 0 |
| 2025/07/31 | 145.5 | +4.5 | +3.19 | 3,048 | 44,090.96 | 1,166 | 38.26 | 16,806.8 | 38.12 | 16,883.05 | 38.29 | +76.25 | +653.95 | 0 | 0 |
| 2025/07/30 | 141 | -4.5 | -3.09 | 2,925 | 41,776.82 | 715 | 24.45 | 10,222.95 | 24.47 | 10,290.9 | 24.63 | +67.95 | +950.35 | 0 | 0 |
| 2025/07/29 | 145.5 | -3.5 | -2.35 | 2,730 | 40,165.62 | 1,078 | 39.48 | 15,855.75 | 39.48 | 15,869 | 39.51 | +13.25 | +122.91 | 0 | 0 |
| 2025/07/28 | 149 | +4.5 | +3.11 | 3,352 | 49,910.82 | 936 | 27.93 | 13,872.45 | 27.79 | 13,932.15 | 27.91 | +59.7 | +637.82 | 0 | 0 |
| 2025/07/25 | 144.5 | +0.5 | +0.35 | 873 | 12,551.73 | 272 | 31.16 | 3,908.15 | 31.14 | 3,914 | 31.18 | +5.85 | +215.07 | 0 | 0 |
| 2025/07/24 | 144 | +1.5 | +1.05 | 1,488 | 21,360.82 | 538 | 36.16 | 7,711.65 | 36.1 | 7,742.45 | 36.25 | +30.8 | +572.49 | 0 | 0 |
| 2025/07/23 | 142.5 | +0.5 | +0.35 | 2,260 | 32,486.72 | 882 | 39.03 | 12,673.85 | 39.01 | 12,708.1 | 39.12 | +34.25 | +388.32 | 1 | 0.04 |
| 2025/07/22 | 142 | -6 | -4.05 | 4,329 | 62,122.45 | 794 | 18.34 | 11,405.25 | 18.36 | 11,390.75 | 18.34 | -14.5 | -182.62 | 2 | 0.05 |
| 2025/07/21 | 148 | -1.5 | -1 | 1,300 | 19,247.28 | 279 | 21.46 | 4,134.7 | 21.48 | 4,135.15 | 21.48 | +0.45 | +16.13 | 0 | 0 |
| 2025/07/18 | 149.5 | -2.5 | -1.64 | 3,045 | 45,761.25 | 1,007 | 33.07 | 15,135.3 | 33.07 | 15,124.6 | 33.05 | -10.7 | -106.26 | 1 | 0.03 |
| 2025/07/17 | 152 | +3.5 | +2.36 | 3,446 | 52,056.73 | 1,201 | 34.85 | 18,101.4 | 34.77 | 18,143 | 34.85 | +41.6 | +346.38 | 5 | 0.15 |
| 2025/07/16 | 148.5 | +1.5 | +1.02 | 6,626 | 99,980.68 | 3,323 | 50.15 | 50,143.35 | 50.15 | 50,291.1 | 50.3 | +147.75 | +444.63 | 16 | 0.24 |
| 2025/07/15 | 147 | +2.5 | +1.73 | 1,297 | 18,960.42 | 330 | 25.45 | 4,822.15 | 25.43 | 4,825.55 | 25.45 | +3.4 | +103.03 | 0 | 0 |
| 2025/07/14 | 144.5 | -3.5 | -2.36 | 1,742 | 25,229.24 | 539 | 30.94 | 7,803.6 | 30.93 | 7,812.7 | 30.97 | +9.1 | +168.83 | 0 | 0 |
| 2025/07/11 | 148 | -0.5 | -0.34 | 5,612 | 83,022.9 | 2,961 | 52.76 | 43,819.7 | 52.78 | 43,870.2 | 52.84 | +50.5 | +170.55 | 11 | 0.2 |
| 2025/07/10 | 148.5 | +1.5 | +1.02 | 1,812 | 26,706 | 628 | 34.66 | 9,247.55 | 34.63 | 9,261.25 | 34.68 | +13.7 | +218.15 | 0 | 0 |
| 2025/07/09 | 147 | +1.5 | +1.03 | 3,392 | 49,956.05 | 1,693 | 49.9 | 24,930.3 | 49.9 | 24,930.85 | 49.91 | +0.55 | +3.25 | 4 | 0.12 |
| 2025/07/08 | 145.5 | +2 | +1.39 | 4,050 | 59,192.83 | 1,504 | 37.14 | 21,886.8 | 36.98 | 22,007.3 | 37.18 | +120.5 | +801.2 | 2 | 0.05 |
| 2025/07/07 | 143.5 | -0.5 | -0.35 | 2,660 | 38,247.13 | 1,242 | 46.69 | 17,858.1 | 46.69 | 17,886.7 | 46.77 | +28.6 | +230.27 | 4 | 0.15 |
| 2025/07/04 | 144 | -2.5 | -1.71 | 3,436 | 49,864.87 | 794 | 23.11 | 11,569.25 | 23.2 | 11,545.1 | 23.15 | -24.15 | -304.16 | 2 | 0.06 |
| 2025/07/03 | 146.5 | +1 | +0.69 | 3,700 | 54,093.51 | 1,280 | 34.6 | 18,703.85 | 34.58 | 18,718.05 | 34.6 | +14.2 | +110.94 | 2 | 0.05 |
| 2025/07/02 | 145.5 | +2.5 | +1.75 | 4,337 | 62,616.7 | 1,890 | 43.58 | 27,230.9 | 43.49 | 27,319.5 | 43.63 | +88.6 | +468.78 | 30 | 0.69 |
| 2025/07/01 | 143 | -3 | -2.05 | 6,958 | 100,432.91 | 2,925 | 42.04 | 42,277.65 | 42.1 | 42,254.1 | 42.07 | -23.55 | -80.51 | 27 | 0.39 |
| 2025/06/30 | 146 | -3.5 | -2.34 | 8,672 | 128,102.05 | 3,583 | 41.31 | 52,907.05 | 41.3 | 52,929.75 | 41.32 | +22.7 | +63.35 | 1 | 0.01 |
| 2025/06/27 | 149.5 | +1.5 | +1.01 | 12,417 | 184,339.17 | 7,835 | 63.1 | 116,212.1 | 63.04 | 116,414.2 | 63.15 | +202.1 | +257.95 | 26 | 0.21 |
| 2025/06/26 | 148 | +6 | +4.23 | 10,581 | 155,511.01 | 5,128 | 48.47 | 75,188.45 | 48.35 | 75,428.25 | 48.5 | +239.8 | +467.63 | 17 | 0.16 |
| 2025/06/25 | 142 | -0.5 | -0.35 | 7,414 | 106,100.17 | 16 | 0.22 | 67.4 | 0.06 | 67.78 | 0.06 | +0.39 | +240.62 | 7 | 0.09 |
| 2025/06/24 | 142.5 | +0 | +0 | 14,468 | 206,862.66 | 7,821 | 54.06 | 111,899.5 | 54.09 | 112,041.6 | 54.16 | +142.1 | +181.69 | 18 | 0.12 |
| 2025/06/23 | 142.5 | +6.5 | +4.78 | 12,434 | 173,472.82 | 5,990 | 48.17 | 82,648.65 | 47.64 | 83,788.75 | 48.3 | +1,140.1 | +1,903.34 | 12 | 0.1 |
| 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 |
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。
