3030
125.5
TWD+1.00 (0.80%)
2025.01.22收盤
德律－現股當沖
德律最新現股當沖狀況
整理德律最新(2025/01/22) 當沖狀況。整體成交張數為232張，佔整體市場成交張數的31.49%。當日現股當沖之總損益為-3萬元、每張平均損益則為-129元。
開盤價
124.5
收盤價
125.5
當日範圍
124 - 126
成交張數
737
開盤價(昨)
124
收盤價(昨)
124.5
昨日範圍
123 - 126.5
成交張數(昨)
910
成交金額
9204.41萬
成交金額(昨)
1.14億
52週範圍
69 - 189.5
發行股數
2億
市值
296億
現股當沖－歷史逐日資訊
開盤價
124.5
收盤價
125.5
成交張數
737
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(%) | ||||||
| 2025/01/22 | 125.5 | +1 | +0.8 | 737 | 9,201.52 | 232 | 31.49 | 2,901.3 | 31.53 | 2,898.3 | 31.5 | -3 | -129.31 | 0 | 0 |
| 2025/01/21 | 124.5 | +0 | +0 | 910 | 11,360.84 | 368 | 40.42 | 4,597.15 | 40.46 | 4,594.85 | 40.44 | -2.3 | -62.5 | 4 | 0.44 |
| 2025/01/20 | 124.5 | +5.5 | +4.62 | 1,873 | 23,290.92 | 450 | 24.03 | 5,554.75 | 23.85 | 5,569.35 | 23.91 | +14.6 | +324.44 | 1 | 0.05 |
| 2025/01/17 | 119 | -4 | -3.25 | 1,150 | 13,777.45 | 323 | 28.1 | 3,883.45 | 28.19 | 3,885.2 | 28.2 | +1.75 | +54.18 | 0 | 0 |
| 2025/01/16 | 123 | +4.5 | +3.8 | 1,204 | 14,704.8 | 212 | 17.61 | 2,583.65 | 17.57 | 2,588.85 | 17.61 | +5.2 | +245.28 | 0 | 0 |
| 2025/01/15 | 118.5 | -4 | -3.27 | 1,331 | 15,986.97 | 385 | 28.92 | 4,647.95 | 29.07 | 4,653.65 | 29.11 | +5.7 | +148.05 | 2 | 0.15 |
| 2025/01/14 | 122.5 | +2 | +1.66 | 679 | 8,226.02 | 224 | 33 | 2,713.7 | 32.99 | 2,717 | 33.03 | +3.3 | +147.32 | 0 | 0 |
| 2025/01/13 | 120.5 | -3.5 | -2.82 | 1,643 | 19,627.12 | 647 | 39.38 | 7,744.25 | 39.46 | 7,749.35 | 39.48 | +5.1 | +78.83 | 0 | 0 |
| 2025/01/10 | 124 | +3.5 | +2.9 | 1,547 | 18,918.06 | 435 | 28.12 | 5,287.4 | 27.95 | 5,298.75 | 28.01 | +11.35 | +260.92 | 0 | 0 |
| 2025/01/09 | 120.5 | +0.5 | +0.42 | 1,746 | 21,129.42 | 760 | 43.52 | 9,213.05 | 43.6 | 9,241 | 43.74 | +27.95 | +367.76 | 1 | 0.06 |
| 2025/01/08 | 120 | +1 | +0.84 | 604 | 7,189.1 | 267 | 44.17 | 3,179.55 | 44.23 | 3,170.3 | 44.1 | -9.25 | -346.44 | 0 | 0 |
| 2025/01/07 | 119 | +2 | +1.71 | 820 | 9,686.02 | 356 | 43.41 | 4,208 | 43.44 | 4,208.5 | 43.45 | +0.5 | +14.04 | 0 | 0 |
| 2025/01/06 | 117 | -2 | -1.68 | 1,778 | 20,725.63 | 568 | 31.94 | 6,638.4 | 32.03 | 6,649.05 | 32.08 | +10.65 | +187.5 | 1 | 0.06 |
| 2025/01/03 | 119 | -1.5 | -1.24 | 1,109 | 13,245.24 | 319 | 28.77 | 3,828.4 | 28.9 | 3,827 | 28.89 | -1.4 | -43.89 | 0 | 0 |
| 2025/01/02 | 120.5 | -1.5 | -1.23 | 568 | 6,902.79 | 239 | 42.11 | 2,908.65 | 42.14 | 2,911.45 | 42.18 | +2.8 | +117.15 | 0 | 0 |
| 2024/12/31 | 122 | -0.5 | -0.41 | 595 | 7,210.71 | 219 | 36.78 | 2,656.5 | 36.84 | 2,660.15 | 36.89 | +3.65 | +166.67 | 0 | 0 |
| 2024/12/30 | 122.5 | +0 | +0 | 339 | 4,151.14 | 136 | 40.15 | 1,665.8 | 40.13 | 1,667.2 | 40.16 | +1.4 | +102.94 | 0 | 0 |
| 2024/12/27 | 122.5 | -1.5 | -1.21 | 408 | 5,026.81 | 146 | 35.81 | 1,801.25 | 35.83 | 1,802.35 | 35.85 | +1.1 | +75.34 | 0 | 0 |
| 2024/12/26 | 124 | -1.5 | -1.2 | 579 | 7,227.3 | 230 | 39.74 | 2,880 | 39.85 | 2,875.7 | 39.79 | -4.3 | -186.96 | 1 | 0.17 |
| 2024/12/25 | 125.5 | -1.5 | -1.18 | 1,195 | 15,186.15 | 478 | 39.99 | 6,081.4 | 40.05 | 6,072.5 | 39.99 | -8.9 | -186.19 | 0 | 0 |
| 2024/12/24 | 127 | +3.5 | +2.83 | 1,687 | 21,410.99 | 620 | 36.75 | 7,838 | 36.61 | 7,847.9 | 36.65 | +9.9 | +159.68 | 1 | 0.06 |
| 2024/12/23 | 123.5 | +2.5 | +2.07 | 678 | 8,336.95 | 257 | 37.9 | 3,159.3 | 37.9 | 3,166.6 | 37.98 | +7.3 | +284.05 | 0 | 0 |
| 2024/12/20 | 121 | -2 | -1.63 | 750 | 9,190.99 | 266 | 35.46 | 3,258 | 35.45 | 3,270.5 | 35.58 | +12.5 | +469.92 | 0 | 0 |
| 2024/12/19 | 123 | -2.5 | -1.99 | 546 | 6,717.09 | 186 | 34.07 | 2,292.65 | 34.13 | 2,290.05 | 34.09 | -2.6 | -139.78 | 0 | 0 |
| 2024/12/18 | 125.5 | +1 | +0.8 | 536 | 6,642.57 | 207 | 38.61 | 2,562.65 | 38.58 | 2,566.45 | 38.64 | +3.8 | +183.57 | 2 | 0.37 |
| 2024/12/17 | 124.5 | +5.5 | +4.62 | 1,379 | 16,946.98 | 360 | 26.11 | 4,386.75 | 25.89 | 4,414 | 26.05 | +27.25 | +756.94 | 0 | 0 |
| 2024/12/16 | 119 | -2 | -1.65 | 1,391 | 16,597.25 | 420 | 30.19 | 5,007.2 | 30.17 | 5,012.3 | 30.2 | +5.1 | +121.43 | 1 | 0.07 |
| 2024/12/13 | 121 | -3.5 | -2.81 | 1,041 | 12,632.26 | 338 | 32.47 | 4,109.5 | 32.53 | 4,117.15 | 32.59 | +7.65 | +226.33 | 0 | 0 |
| 2024/12/12 | 124.5 | +0 | +0 | 784 | 9,818.34 | 370 | 47.17 | 4,629.35 | 47.15 | 4,627.05 | 47.13 | -2.3 | -62.16 | 0 | 0 |
| 2024/12/11 | 124.5 | +1 | +0.81 | 1,178 | 14,524.81 | 448 | 38.04 | 5,514.1 | 37.96 | 5,541.3 | 38.15 | +27.2 | +607.14 | 0 | 0 |
| 2024/12/10 | 123.5 | +0 | +0 | 1,086 | 13,291.03 | 382 | 35.17 | 4,688.25 | 35.27 | 4,683.8 | 35.24 | -4.45 | -116.49 | 0 | 0 |
| 2024/12/09 | 123.5 | -3.5 | -2.76 | 2,539 | 31,428.77 | 810 | 31.91 | 10,055.2 | 31.99 | 10,103.25 | 32.15 | +48.05 | +593.21 | 0 | 0 |
| 2024/12/06 | 127 | -1.5 | -1.17 | 1,383 | 17,583.26 | 448 | 32.39 | 5,709.05 | 32.47 | 5,715.4 | 32.5 | +6.35 | +141.74 | 0 | 0 |
| 2024/12/05 | 128.5 | +1 | +0.78 | 1,014 | 12,955.42 | 416 | 41.04 | 5,325.65 | 41.11 | 5,323.3 | 41.09 | -2.35 | -56.49 | 0 | 0 |
| 2024/12/04 | 127.5 | +2 | +1.59 | 1,249 | 15,884.72 | 561 | 44.92 | 7,136.85 | 44.93 | 7,154.5 | 45.04 | +17.65 | +314.62 | 0 | 0 |
| 2024/12/03 | 125.5 | -2 | -1.57 | 2,016 | 25,523.49 | 507 | 25.15 | 6,430.05 | 25.19 | 6,424.25 | 25.17 | -5.8 | -114.4 | 0 | 0 |
| 2024/12/02 | 127.5 | -2.5 | -1.92 | 1,584 | 20,399 | 433 | 27.34 | 5,592.25 | 27.41 | 5,588.65 | 27.4 | -3.6 | -83.14 | 0 | 0 |
| 2024/11/29 | 130 | -0.5 | -0.38 | 1,692 | 21,779.49 | 416 | 24.59 | 5,325.65 | 24.45 | 5,323.3 | 24.44 | -2.35 | -56.49 | 1 | 0.06 |
| 2024/11/28 | 130.5 | -3 | -2.25 | 2,025 | 26,295.33 | 701 | 34.62 | 9,107.6 | 34.64 | 9,170.05 | 34.87 | +62.45 | +890.87 | 0 | 0 |
| 2024/11/27 | 133.5 | -3.5 | -2.55 | 1,464 | 19,866.41 | 594 | 40.57 | 8,066.55 | 40.6 | 8,075.85 | 40.65 | +9.3 | +156.57 | 0 | 0 |
| 2024/11/26 | 137 | -2 | -1.44 | 1,465 | 20,310.47 | 638 | 43.54 | 8,853.25 | 43.59 | 8,857.5 | 43.61 | +4.25 | +66.61 | 0 | 0 |
| 2024/11/25 | 139 | -7 | -4.79 | 6,268 | 89,757.4 | 3,024 | 48.25 | 43,417.45 | 48.37 | 43,244.25 | 48.18 | -173.2 | -572.75 | 20 | 0.32 |
| 2024/11/22 | 146 | +13 | +9.77 | 5,823 | 83,292.08 | 1,698 | 29.16 | 23,961.45 | 28.77 | 24,323.95 | 29.2 | +362.5 | +2,134.86 | 4 | 0.07 |
| 2024/11/21 | 133 | +3.5 | +2.7 | 658 | 8,658.18 | 232 | 35.24 | 3,039.15 | 35.1 | 3,053.15 | 35.26 | +14 | +603.45 | 0 | 0 |
| 2024/11/20 | 129.5 | -2 | -1.52 | 524 | 6,821.64 | 158 | 30.17 | 2,059.8 | 30.2 | 2,059.45 | 30.19 | -0.35 | -22.15 | 0 | 0 |
| 2024/11/19 | 131.5 | +2.5 | +1.94 | 1,001 | 12,927.8 | 436 | 43.54 | 5,631.5 | 43.56 | 5,644.7 | 43.66 | +13.2 | +302.75 | 3 | 0.3 |
| 2024/11/18 | 129 | -8.5 | -6.18 | 1,603 | 20,990.42 | 419 | 26.14 | 5,488.4 | 26.15 | 5,514.85 | 26.27 | +26.45 | +631.26 | 2 | 0.12 |
| 2024/11/15 | 137.5 | +3 | +2.23 | 765 | 10,481.82 | 282 | 36.84 | 3,854.4 | 36.77 | 3,860.55 | 36.83 | +6.15 | +218.09 | 1 | 0.13 |
| 2024/11/14 | 134.5 | -4.5 | -3.24 | 1,191 | 16,228.24 | 383 | 32.16 | 5,225.15 | 32.2 | 5,228.9 | 32.22 | +3.75 | +97.91 | 0 | 0 |
| 2024/11/13 | 139 | -0.5 | -0.36 | 976 | 13,675.72 | 384 | 39.35 | 5,382.75 | 39.36 | 5,384.85 | 39.38 | +2.1 | +54.69 | 0 | 0 |
| 2024/11/12 | 139.5 | -2 | -1.41 | 1,197 | 16,587.59 | 370 | 30.91 | 5,129.95 | 30.93 | 5,145.2 | 31.02 | +15.25 | +412.16 | 0 | 0 |
| 2024/11/11 | 141.5 | +1 | +0.71 | 2,593 | 36,852.48 | 1,045 | 40.3 | 14,836.65 | 40.26 | 14,847.15 | 40.29 | +10.5 | +100.48 | 0 | 0 |
| 2024/11/08 | 140.5 | +9.5 | +7.25 | 3,792 | 52,762.11 | 1,533 | 40.43 | 21,273.4 | 40.32 | 21,393.35 | 40.55 | +119.95 | +782.45 | 0 | 0 |
| 2024/11/07 | 131 | +1.5 | +1.16 | 680 | 8,945.65 | 253 | 37.2 | 3,319.15 | 37.1 | 3,328.8 | 37.21 | +9.65 | +381.42 | 0 | 0 |
| 2024/11/06 | 129.5 | -2.5 | -1.89 | 840 | 10,892.17 | 280 | 33.32 | 3,631.8 | 33.34 | 3,643.2 | 33.45 | +11.4 | +407.14 | 0 | 0 |
| 2024/11/05 | 132 | +1.5 | +1.15 | 426 | 5,611.87 | 162 | 38.04 | 2,133.75 | 38.02 | 2,136.45 | 38.07 | +2.7 | +166.67 | 0 | 0 |
| 2024/11/04 | 130.5 | -2 | -1.51 | 1,760 | 22,803.12 | 633 | 35.96 | 8,209.15 | 36 | 8,257.75 | 36.21 | +48.6 | +767.77 | 0 | 0 |
| 2024/11/01 | 132.5 | -1.5 | -1.12 | 1,328 | 17,410.1 | 490 | 36.89 | 6,425.35 | 36.91 | 6,448.45 | 37.04 | +23.1 | +471.43 | 3 | 0.23 |
| 2024/10/30 | 134 | +0.5 | +0.37 | 630 | 8,422.7 | 221 | 35.09 | 2,954.1 | 35.07 | 2,957 | 35.11 | +2.9 | +131.22 | 0 | 0 |
| 2024/10/29 | 133.5 | -3 | -2.2 | 1,325 | 17,798.9 | 340 | 25.66 | 4,568.45 | 25.67 | 4,587.65 | 25.77 | +19.2 | +564.71 | 0 | 0 |
| 2024/10/28 | 136.5 | -6.5 | -4.55 | 1,665 | 22,991.35 | 296 | 17.78 | 4,095.45 | 17.81 | 4,112.65 | 17.89 | +17.2 | +581.08 | 1 | 0.06 |
| 2024/10/25 | 143 | +1 | +0.7 | 901 | 12,885.08 | 275 | 30.52 | 3,931.85 | 30.51 | 3,939.3 | 30.57 | +7.45 | +270.91 | 0 | 0 |
| 2024/10/24 | 142 | -1.5 | -1.05 | 1,409 | 20,049.38 | 325 | 23.07 | 4,632.55 | 23.11 | 4,639.75 | 23.14 | +7.2 | +221.54 | 0 | 0 |
| 2024/10/23 | 143.5 | +2 | +1.41 | 1,094 | 15,602.34 | 343 | 31.36 | 4,895.5 | 31.38 | 4,893.5 | 31.36 | -2 | -58.31 | 0 | 0 |
| 2024/10/22 | 141.5 | +0 | +0 | 690 | 9,714.07 | 233 | 33.78 | 3,281.65 | 33.78 | 3,285.3 | 33.82 | +3.65 | +156.65 | 0 | 0 |
| 2024/10/21 | 141.5 | +2.5 | +1.8 | 993 | 14,018.65 | 382 | 38.48 | 5,378.35 | 38.37 | 5,390.65 | 38.45 | +12.3 | +321.99 | 0 | 0 |
| 2024/10/18 | 139 | -8.5 | -5.76 | 4,296 | 60,504.52 | 905 | 21.07 | 12,904.8 | 21.33 | 12,863.2 | 21.26 | -41.6 | -459.67 | 4 | 0.09 |
| 2024/10/17 | 147.5 | +5 | +3.51 | 2,006 | 29,659.04 | 838 | 41.77 | 12,358.05 | 41.67 | 12,376.5 | 41.73 | +18.45 | +220.17 | 1 | 0.05 |
| 2024/10/16 | 142.5 | -1.5 | -1.04 | 1,684 | 23,998.69 | 562 | 33.37 | 8,010 | 33.38 | 8,020.5 | 33.42 | +10.5 | +186.83 | 0 | 0 |
| 2024/10/15 | 144 | +4 | +2.86 | 3,153 | 46,353.91 | 1,413 | 44.82 | 20,712.7 | 44.68 | 20,768.2 | 44.8 | +55.5 | +392.78 | 1 | 0.03 |
| 2024/10/14 | 140 | +3 | +2.19 | 994 | 13,741.16 | 267 | 26.85 | 3,673.7 | 26.74 | 3,700.55 | 26.93 | +26.85 | +1,005.62 | 0 | 0 |
| 2024/10/11 | 137 | -0.5 | -0.36 | 729 | 10,076.52 | 276 | 37.84 | 3,814.5 | 37.86 | 3,815.8 | 37.87 | +1.3 | +47.1 | 0 | 0 |
| 2024/10/09 | 137.5 | -2 | -1.43 | 874 | 12,128.11 | 216 | 24.71 | 3,009.7 | 24.82 | 3,006 | 24.79 | -3.7 | -171.3 | 0 | 0 |
| 2024/10/08 | 139.5 | -2.5 | -1.76 | 648 | 9,123.1 | 239 | 36.86 | 3,369.25 | 36.93 | 3,369.65 | 36.94 | +0.4 | +16.74 | 1 | 0.15 |
| 2024/10/07 | 142 | +4.5 | +3.27 | 1,200 | 16,878.2 | 409 | 34.08 | 5,749.25 | 34.06 | 5,758.75 | 34.12 | +9.5 | +232.27 | 0 | 0 |
| 2024/10/04 | 137.5 | -4.5 | -3.17 | 2,969 | 41,481.57 | 1,126 | 37.92 | 15,766.75 | 38.01 | 15,756.65 | 37.98 | -10.1 | -89.7 | 2 | 0.07 |
| 2024/10/01 | 142 | +0.5 | +0.35 | 840 | 11,900.15 | 297 | 35.34 | 4,209.1 | 35.37 | 4,217.1 | 35.44 | +8 | +269.36 | 1 | 0.12 |
| 2024/09/30 | 141.5 | -3 | -2.08 | 1,005 | 14,290.95 | 417 | 41.49 | 5,934.4 | 41.53 | 5,944.3 | 41.59 | +9.9 | +237.41 | 0 | 0 |
| 2024/09/27 | 144.5 | -3 | -2.03 | 1,492 | 21,890.06 | 542 | 36.33 | 7,970.2 | 36.41 | 7,992.4 | 36.51 | +22.2 | +409.59 | 0 | 0 |
| 2024/09/26 | 147.5 | -5.5 | -3.59 | 2,071 | 31,353.79 | 785 | 37.9 | 11,918.2 | 38.01 | 11,938.95 | 38.08 | +20.75 | +264.33 | 0 | 0 |
| 2024/09/25 | 153 | +3.5 | +2.34 | 2,567 | 39,212.18 | 1,097 | 42.74 | 16,765.85 | 42.76 | 16,769.2 | 42.77 | +3.35 | +30.54 | 0 | 0 |
| 2024/09/24 | 149.5 | -4 | -2.61 | 2,509 | 37,952.25 | 1,209 | 48.19 | 18,307.15 | 48.24 | 18,303.1 | 48.23 | -4.05 | -33.5 | 4 | 0.16 |
| 2024/09/23 | 153.5 | +8 | +5.5 | 3,775 | 58,030.86 | 1,566 | 41.49 | 24,012.55 | 41.38 | 24,084 | 41.5 | +71.45 | +456.26 | 3 | 0.08 |
| 2024/09/20 | 145.5 | +2.5 | +1.75 | 2,566 | 37,948.44 | 1,102 | 42.94 | 16,301.55 | 42.96 | 16,302.75 | 42.96 | +1.2 | +10.89 | 2 | 0.08 |
| 2024/09/19 | 143 | +2 | +1.42 | 643 | 9,180.68 | 264 | 41.04 | 3,764.2 | 41 | 3,770.85 | 41.07 | +6.65 | +251.89 | 0 | 0 |
| 2024/09/18 | 141 | -0.5 | -0.35 | 917 | 12,955.58 | 360 | 39.24 | 5,086.55 | 39.26 | 5,086.25 | 39.26 | -0.3 | -8.33 | 0 | 0 |
| 2024/09/16 | 141.5 | -4 | -2.75 | 1,175 | 16,786.93 | 468 | 39.82 | 6,698.5 | 39.9 | 6,697.6 | 39.9 | -0.9 | -19.23 | 0 | 0 |
| 2024/09/13 | 145.5 | +4 | +2.83 | 1,275 | 18,370.13 | 554 | 43.44 | 7,940.45 | 43.22 | 7,985 | 43.47 | +44.55 | +804.15 | 6 | 0.47 |
| 2024/09/12 | 141.5 | +3.5 | +2.54 | 1,058 | 14,976.69 | 547 | 51.71 | 7,741.85 | 51.69 | 7,747.9 | 51.73 | +6.05 | +110.6 | 0 | 0 |
| 2024/09/11 | 138 | -3 | -2.13 | 1,338 | 18,800.02 | 690 | 51.55 | 9,714.5 | 51.67 | 9,725.85 | 51.73 | +11.35 | +164.49 | 1 | 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。
