3030
347
TWD-14.00 (-3.88%)
2026.05.20收盤
德律－現股當沖
德律最新現股當沖狀況
整理德律最新(2026/04/24) 當沖狀況。整體成交張數為3,004張，佔整體市場成交張數的42.22%。當日現股當沖之總損益為+185萬元、每張平均損益則為+617元。
開盤價
349
收盤價
347
當日範圍
338 - 354
成交張數
2,338
開盤價(昨)
386.5
收盤價(昨)
361
昨日範圍
348.5 - 386.5
成交張數(昨)
2,623
成交金額
8.06億
成交金額(昨)
9.57億
52週範圍
111.5 - 417.5
發行股數
2億
市值
820億
現股當沖－歷史逐日資訊
開盤價
349
收盤價
347
成交張數
2,338
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 | 315.5 | -7 | -2.17 | 7,116 | 225,913.86 | 3,004 | 42.22 | 95,373.2 | 42.22 | 95,558.5 | 42.3 | +185.3 | +616.84 | 1 | 0.01 |
| 2026/04/23 | 322.5 | -35.5 | -9.92 | 12,276 | 412,719.62 | 4,179 | 34.04 | 142,176 | 34.45 | 142,876.35 | 34.62 | +700.35 | +1,675.88 | 6 | 0.05 |
| 2026/04/22 | 358 | +17 | +4.99 | 9,006 | 325,393.25 | 4,129 | 45.85 | 148,340.6 | 45.59 | 149,656.9 | 45.99 | +1,316.3 | +3,187.94 | 20 | 0.22 |
| 2026/04/21 | 341 | -1 | -0.29 | 8,737 | 290,873.58 | 4,467 | 51.13 | 148,702.9 | 51.12 | 149,004.15 | 51.23 | +301.25 | +674.39 | 9 | 0.1 |
| 2026/04/20 | 342 | +3.5 | +1.03 | 11,325 | 390,991.56 | 6,150 | 54.31 | 212,413.55 | 54.33 | 212,688.8 | 54.4 | +275.25 | +447.56 | 6 | 0.05 |
| 2026/04/17 | 338.5 | +30.5 | +9.9 | 7,022 | 228,832.54 | 3,057 | 43.54 | 98,447.15 | 43.02 | 100,010.4 | 43.7 | +1,563.25 | +5,113.67 | 8 | 0.11 |
| 2026/04/16 | 308 | +0 | +0 | 3,302 | 101,395.55 | 1,449 | 43.88 | 44,481.3 | 43.87 | 44,522.55 | 43.91 | +41.25 | +284.68 | 4 | 0.12 |
| 2026/04/15 | 308 | +5 | +1.65 | 5,788 | 178,019.26 | 3,032 | 52.38 | 93,200.6 | 52.35 | 93,280.75 | 52.4 | +80.15 | +264.35 | 2 | 0.03 |
| 2026/04/14 | 303 | -7.5 | -2.42 | 7,666 | 233,918.79 | 3,463 | 45.18 | 105,740 | 45.2 | 105,804 | 45.23 | +64 | +184.81 | 9 | 0.12 |
| 2026/04/13 | 310.5 | +7.5 | +2.48 | 15,104 | 469,519.98 | 8,111 | 53.7 | 252,039.2 | 53.68 | 252,807.4 | 53.84 | +768.2 | +947.11 | 26 | 0.17 |
| 2026/04/10 | 303 | +27.5 | +9.98 | 15,159 | 449,097.68 | 7,686 | 50.7 | 226,335.35 | 50.4 | 227,531.35 | 50.66 | +1,196 | +1,556.08 | 24 | 0.16 |
| 2026/04/09 | 275.5 | +3 | +1.1 | 7,710 | 212,243.8 | 3,797 | 49.25 | 104,328.3 | 49.15 | 104,570.65 | 49.27 | +242.35 | +638.27 | 7 | 0.09 |
| 2026/04/08 | 272.5 | +18.5 | +7.28 | 10,736 | 286,813.53 | 4,899 | 45.63 | 130,370.95 | 45.45 | 131,044.9 | 45.69 | +673.95 | +1,375.69 | 11 | 0.1 |
| 2026/04/07 | 254 | +6.5 | +2.63 | 5,296 | 133,629.4 | 2,625 | 49.57 | 65,886.65 | 49.31 | 66,357.55 | 49.66 | +470.9 | +1,793.9 | 1 | 0.02 |
| 2026/04/02 | 247.5 | -9 | -3.51 | 5,402 | 136,615.64 | 2,566 | 47.5 | 64,960.45 | 47.55 | 65,077.25 | 47.64 | +116.8 | +455.18 | 8 | 0.15 |
| 2026/04/01 | 256.5 | +1 | +0.39 | 6,166 | 162,384.72 | 3,297 | 53.47 | 87,059.45 | 53.61 | 87,062.75 | 53.62 | +3.3 | +10.01 | 1 | 0.02 |
| 2026/03/31 | 255.5 | -12 | -4.49 | 7,180 | 187,773.07 | 4,102 | 57.13 | 107,423.55 | 57.21 | 107,579.3 | 57.29 | +155.75 | +379.69 | 6 | 0.08 |
| 2026/03/30 | 267.5 | +7.5 | +2.88 | 7,680 | 203,521.97 | 4,154 | 54.09 | 109,797.6 | 53.95 | 110,210.15 | 54.15 | +412.55 | +993.14 | 5 | 0.07 |
| 2026/03/27 | 260 | +7 | +2.77 | 3,569 | 90,895.66 | 1,417 | 39.71 | 35,776.4 | 39.36 | 36,237.15 | 39.87 | +460.75 | +3,251.59 | 14 | 0.39 |
| 2026/03/26 | 253 | +2 | +0.8 | 3,860 | 98,197.6 | 1,406 | 36.43 | 35,701.15 | 36.36 | 35,827.95 | 36.49 | +126.8 | +901.85 | 28 | 0.73 |
| 2026/03/25 | 251 | +16.5 | +7.04 | 3,332 | 83,292.36 | 1,130 | 33.92 | 28,130.95 | 33.77 | 28,363.65 | 34.05 | +232.7 | +2,059.29 | 0 | 0 |
| 2026/03/24 | 234.5 | -7 | -2.9 | 3,269 | 78,181.11 | 998 | 30.53 | 23,965.75 | 30.65 | 23,742.65 | 30.37 | -223.1 | -2,235.47 | 0 | 0 |
| 2026/03/23 | 241.5 | -14 | -5.48 | 3,598 | 88,203.19 | 944 | 26.23 | 23,231.45 | 26.34 | 23,226.1 | 26.33 | -5.35 | -56.67 | 0 | 0 |
| 2026/03/20 | 255.5 | -8 | -3.04 | 5,299 | 139,196.66 | 2,523 | 47.61 | 66,432.6 | 47.73 | 66,418.15 | 47.72 | -14.45 | -57.27 | 0 | 0 |
| 2026/03/19 | 263.5 | +3 | +1.15 | 5,707 | 151,472.95 | 2,890 | 50.64 | 76,460.2 | 50.48 | 76,843.05 | 50.73 | +382.85 | +1,324.74 | 9 | 0.16 |
| 2026/03/18 | 260.5 | +6 | +2.36 | 4,779 | 123,834.13 | 2,191 | 45.84 | 56,571.2 | 45.68 | 56,787.8 | 45.86 | +216.6 | +988.59 | 5 | 0.1 |
| 2026/03/17 | 254.5 | +4.5 | +1.8 | 7,877 | 199,417.29 | 3,935 | 49.96 | 99,392.9 | 49.84 | 99,867.25 | 50.08 | +474.35 | +1,205.46 | 13 | 0.17 |
| 2026/03/16 | 250 | -27.5 | -9.91 | 10,239 | 261,871.8 | 3,335 | 32.57 | 86,014.6 | 32.85 | 86,107.5 | 32.88 | +92.9 | +278.56 | 14 | 0.14 |
| 2026/03/13 | 277.5 | -0.5 | -0.18 | 11,320 | 312,490.81 | 7,070 | 62.46 | 194,983.4 | 62.4 | 195,424.65 | 62.54 | +441.25 | +624.12 | 43 | 0.38 |
| 2026/03/12 | 278 | +25 | +9.88 | 9,272 | 250,343.1 | 4,593 | 49.54 | 122,793.7 | 49.05 | 123,935.25 | 49.51 | +1,141.55 | +2,485.41 | 15 | 0.16 |
| 2026/03/11 | 253 | +8 | +3.27 | 9,177 | 230,378.79 | 5,654 | 61.61 | 141,869.9 | 61.58 | 142,087.1 | 61.68 | +217.2 | +384.15 | 15 | 0.16 |
| 2026/03/10 | 245 | +13.5 | +5.83 | 6,088 | 149,535.72 | 3,467 | 56.95 | 85,024.9 | 56.86 | 85,090.8 | 56.9 | +65.9 | +190.08 | 4 | 0.07 |
| 2026/03/09 | 231.5 | -13.5 | -5.51 | 6,359 | 142,673.8 | 2,774 | 43.62 | 62,089.65 | 43.52 | 62,643.45 | 43.91 | +553.8 | +1,996.4 | 6 | 0.09 |
| 2026/03/06 | 245 | -4 | -1.61 | 12,267 | 310,791.29 | 7,828 | 63.81 | 198,685.3 | 63.93 | 198,772.7 | 63.96 | +87.4 | +111.65 | 19 | 0.15 |
| 2026/03/05 | 249 | +11.5 | +4.84 | 10,769 | 267,186.5 | 6,549 | 60.81 | 162,080.9 | 60.66 | 162,733.4 | 60.91 | +652.5 | +996.34 | 8 | 0.07 |
| 2026/03/04 | 237.5 | +1 | +0.42 | 10,896 | 258,926.59 | 6,143 | 56.38 | 145,593.85 | 56.23 | 146,329.3 | 56.51 | +735.45 | +1,197.22 | 13 | 0.12 |
| 2026/03/03 | 236.5 | -9 | -3.67 | 14,591 | 354,602.95 | 7,790 | 53.39 | 188,784.3 | 53.24 | 190,343.4 | 53.68 | +1,559.1 | +2,001.41 | 5 | 0.03 |
| 2026/03/02 | 245.5 | +22 | +9.84 | 8,577 | 205,027.29 | 3,056 | 35.63 | 71,962 | 35.1 | 73,445 | 35.82 | +1,483 | +4,852.75 | 4 | 0.05 |
| 2026/02/26 | 223.5 | +20 | +9.83 | 10,140 | 222,414.79 | 3,596 | 35.46 | 77,895.25 | 35.02 | 78,515.65 | 35.3 | +620.4 | +1,725.25 | 12 | 0.12 |
| 2026/02/25 | 203.5 | +0.5 | +0.25 | 3,691 | 73,952.46 | 1,213 | 32.86 | 24,270.7 | 32.82 | 24,330.5 | 32.9 | +59.8 | +492.99 | 4 | 0.11 |
| 2026/02/24 | 203 | +6.5 | +3.31 | 4,963 | 99,439.91 | 1,865 | 37.58 | 37,291.85 | 37.5 | 37,352.8 | 37.56 | +60.95 | +326.81 | 5 | 0.1 |
| 2026/02/23 | 196.5 | +11.5 | +6.22 | 6,076 | 118,660.45 | 1,664 | 27.38 | 32,118.25 | 27.07 | 32,556.3 | 27.44 | +438.05 | +2,632.51 | 0 | 0 |
| 2026/02/11 | 185 | +1 | +0.54 | 1,527 | 28,216.73 | 335 | 21.93 | 6,167.2 | 21.86 | 6,182.95 | 21.91 | +15.75 | +470.15 | 1 | 0.07 |
| 2026/02/10 | 184 | -2.5 | -1.34 | 1,084 | 20,077.62 | 307 | 28.33 | 5,693.75 | 28.36 | 5,702.25 | 28.4 | +8.5 | +276.87 | 0 | 0 |
| 2026/02/09 | 186.5 | +4 | +2.19 | 1,789 | 33,321.28 | 559 | 31.26 | 10,417.85 | 31.26 | 10,422.6 | 31.28 | +4.75 | +84.97 | 0 | 0 |
| 2026/02/06 | 182.5 | -5.5 | -2.93 | 4,172 | 76,576.82 | 1,508 | 36.14 | 27,712.8 | 36.19 | 27,783 | 36.28 | +70.2 | +465.52 | 1 | 0.02 |
| 2026/02/05 | 188 | +1 | +0.53 | 6,397 | 122,186.29 | 2,454 | 38.36 | 46,890.95 | 38.38 | 46,795.55 | 38.3 | -95.4 | -388.75 | 4 | 0.06 |
| 2026/02/04 | 187 | +5.5 | +3.03 | 2,207 | 40,665.8 | 679 | 30.76 | 12,460.8 | 30.64 | 12,492.75 | 30.72 | +31.95 | +470.54 | 1 | 0.05 |
| 2026/02/03 | 181.5 | -2 | -1.09 | 7,797 | 144,853.69 | 3,489 | 44.75 | 64,875.55 | 44.79 | 64,873.35 | 44.79 | -2.2 | -6.31 | 5 | 0.06 |
| 2026/02/02 | 183.5 | +3.5 | +1.94 | 4,571 | 82,695.99 | 1,869 | 40.89 | 33,799.35 | 40.87 | 33,797.9 | 40.87 | -1.45 | -7.76 | 0 | 0 |
| 2026/01/30 | 180 | -1.5 | -0.83 | 2,557 | 45,640.52 | 805 | 31.48 | 14,372.45 | 31.49 | 14,391.3 | 31.53 | +18.85 | +234.16 | 0 | 0 |
| 2026/01/29 | 181.5 | -0.5 | -0.27 | 2,230 | 40,244.35 | 598 | 26.81 | 10,805.05 | 26.85 | 10,801.1 | 26.84 | -3.95 | -66.05 | 1 | 0.04 |
| 2026/01/28 | 182 | -6 | -3.19 | 5,289 | 96,643.54 | 1,374 | 25.98 | 25,088.85 | 25.96 | 25,152.35 | 26.03 | +63.5 | +462.15 | 1 | 0.02 |
| 2026/01/27 | 188 | +4.5 | +2.45 | 3,983 | 74,353.44 | 974 | 24.46 | 18,112.7 | 24.36 | 18,207.95 | 24.49 | +95.25 | +977.93 | 3 | 0.08 |
| 2026/01/26 | 183.5 | +2 | +1.1 | 3,316 | 61,097.06 | 812 | 24.48 | 14,960.8 | 24.49 | 14,961.15 | 24.49 | +0.35 | +4.31 | 3 | 0.09 |
| 2026/01/23 | 181.5 | +1 | +0.55 | 2,885 | 52,159.58 | 818 | 28.35 | 14,820.05 | 28.41 | 14,803.3 | 28.38 | -16.75 | -204.77 | 0 | 0 |
| 2026/01/22 | 180.5 | +0.5 | +0.28 | 3,317 | 60,052.2 | 1,017 | 30.66 | 18,402.8 | 30.64 | 18,434.1 | 30.7 | +31.3 | +307.77 | 0 | 0 |
| 2026/01/21 | 180 | +5 | +2.86 | 7,155 | 129,095.14 | 2,198 | 30.72 | 39,606.8 | 30.68 | 39,741.1 | 30.78 | +134.3 | +611.01 | 11 | 0.15 |
| 2026/01/20 | 175 | -1 | -0.57 | 2,853 | 50,130.96 | 791 | 27.72 | 13,910.45 | 27.75 | 13,950.3 | 27.83 | +39.85 | +503.79 | 0 | 0 |
| 2026/01/19 | 176 | +2.5 | +1.44 | 2,021 | 35,281.71 | 571 | 28.26 | 9,960.5 | 28.23 | 9,977.45 | 28.28 | +16.95 | +296.85 | 3 | 0.15 |
| 2026/01/16 | 173.5 | +1 | +0.58 | 1,803 | 31,233.66 | 450 | 24.95 | 7,796.35 | 24.96 | 7,800.05 | 24.97 | +3.7 | +82.22 | 2 | 0.11 |
| 2026/01/15 | 172.5 | -2 | -1.15 | 1,108 | 19,188.12 | 235 | 21.21 | 4,071.95 | 21.22 | 4,071.7 | 21.22 | -0.25 | -10.64 | 1 | 0.09 |
| 2026/01/14 | 174.5 | +0.5 | +0.29 | 1,975 | 34,863.88 | 552 | 27.95 | 9,741.5 | 27.94 | 9,767.35 | 28.02 | +25.85 | +468.3 | 0 | 0 |
| 2026/01/13 | 174 | -2.5 | -1.42 | 2,876 | 50,118.8 | 1,016 | 35.33 | 17,674.8 | 35.27 | 17,766.2 | 35.45 | +91.4 | +899.61 | 0 | 0 |
| 2026/01/12 | 176.5 | +3.5 | +2.02 | 2,658 | 46,611.64 | 939 | 35.33 | 16,433.3 | 35.26 | 16,496.05 | 35.39 | +62.75 | +668.26 | 1 | 0.04 |
| 2026/01/09 | 173 | +3.5 | +2.06 | 2,724 | 47,258.76 | 847 | 31.09 | 14,669.95 | 31.04 | 14,718.25 | 31.14 | +48.3 | +570.25 | 3 | 0.11 |
| 2026/01/08 | 169.5 | -3.5 | -2.02 | 2,524 | 43,219.26 | 739 | 29.28 | 12,679.55 | 29.34 | 12,711.85 | 29.41 | +32.3 | +437.08 | 1 | 0.04 |
| 2026/01/07 | 173 | -6.5 | -3.62 | 4,741 | 82,512.83 | 1,387 | 29.25 | 24,151.5 | 29.27 | 24,167.8 | 29.29 | +16.3 | +117.52 | 6 | 0.13 |
| 2026/01/06 | 179.5 | -4 | -2.18 | 2,802 | 50,934.64 | 538 | 19.2 | 9,804 | 19.25 | 9,788.9 | 19.22 | -15.1 | -280.67 | 1 | 0.04 |
| 2026/01/05 | 183.5 | -9 | -4.68 | 5,601 | 103,678.08 | 1,838 | 32.81 | 34,094.55 | 32.89 | 34,077.75 | 32.87 | -16.8 | -91.4 | 2 | 0.04 |
| 2026/01/02 | 192.5 | +1 | +0.52 | 3,528 | 67,061.1 | 1,356 | 38.44 | 25,692.45 | 38.31 | 25,872.25 | 38.58 | +179.8 | +1,325.96 | 1 | 0.03 |
| 2025/12/31 | 191.5 | -0.5 | -0.26 | 2,857 | 54,909.61 | 1,112 | 38.92 | 21,374.55 | 38.93 | 21,402.5 | 38.98 | +27.95 | +251.35 | 1 | 0.04 |
| 2025/12/30 | 192 | -4 | -2.04 | 4,615 | 89,072.44 | 1,843 | 39.94 | 35,525.25 | 39.88 | 35,676.8 | 40.05 | +151.55 | +822.3 | 4 | 0.09 |
| 2025/12/29 | 196 | -3 | -1.51 | 5,155 | 102,942.55 | 2,126 | 41.24 | 42,397.35 | 41.19 | 42,428.8 | 41.22 | +31.45 | +147.93 | 3 | 0.06 |
| 2025/12/26 | 199 | +6 | +3.11 | 6,718 | 133,043.78 | 2,528 | 37.63 | 49,864.4 | 37.48 | 49,949.2 | 37.54 | +84.8 | +335.44 | -- | -- |
| 2025/12/19 | 188 | +17 | +9.94 | 15,068 | 276,062.55 | 5,378 | 35.69 | 97,478.2 | 35.31 | 98,401.85 | 35.64 | +923.65 | +1,717.46 | -- | -- |
| 2025/12/18 | 171 | -1.5 | -0.87 | 6,206 | 104,973.55 | 3,083 | 49.67 | 52,105.95 | 49.64 | 52,131.1 | 49.66 | +25.15 | +81.58 | -- | -- |
| 2025/12/17 | 172.5 | +6 | +3.6 | 9,550 | 165,336.9 | 3,662 | 38.35 | 63,059.2 | 38.14 | 63,408.1 | 38.35 | +348.9 | +952.76 | -- | -- |
| 2025/12/16 | 166.5 | -3 | -1.77 | 5,366 | 89,347.13 | 2,003 | 37.33 | 33,327.65 | 37.3 | 33,514.1 | 37.51 | +186.45 | +930.85 | -- | -- |
| 2025/12/15 | 169.5 | +3.5 | +2.11 | 5,730 | 97,256.01 | 2,182 | 38.08 | 36,896.9 | 37.94 | 37,011.5 | 38.06 | +114.6 | +525.21 | -- | -- |
| 2025/11/26 | 154 | +6 | +4.05 | 2,544 | 39,449.55 | 899 | 34.81 | 13,695.95 | 34.72 | 13,763.6 | 34.89 | +67.65 | +752.5 | -- | -- |
| 2025/11/25 | 148 | +2.5 | +1.72 | 1,420 | 21,089.48 | 524 | 36.91 | 7,771.5 | 36.85 | 7,792.6 | 36.95 | +21.1 | +402.67 | -- | -- |
| 2025/11/24 | 145.5 | +3 | +2.11 | 1,991 | 28,885.79 | 906 | 45.5 | 13,120.5 | 45.42 | 13,132.5 | 45.46 | +12 | +132.45 | -- | -- |
| 2025/11/21 | 142.5 | -2.5 | -1.72 | 1,668 | 23,635.04 | 618 | 37.05 | 8,765 | 37.08 | 8,773.4 | 37.12 | +8.4 | +135.92 | -- | -- |
| 2025/11/20 | 145 | +2.5 | +1.75 | 4,943 | 70,995.04 | 1,762 | 35.65 | 25,288.7 | 35.62 | 25,356.2 | 35.72 | +67.5 | +383.09 | -- | -- |
| 2025/11/19 | 142.5 | -2 | -1.38 | 3,377 | 47,690.79 | 1,220 | 36.12 | 17,220.05 | 36.11 | 17,271.85 | 36.22 | +51.8 | +424.59 | -- | -- |
| 2025/11/18 | 144.5 | -8 | -5.25 | 3,809 | 55,803.62 | 1,301 | 34.16 | 19,038.9 | 34.12 | 19,133.05 | 34.29 | +94.15 | +723.67 | -- | -- |
| 2025/11/17 | 152.5 | +2 | +1.33 | 1,590 | 24,370.6 | 657 | 41.31 | 10,055.65 | 41.26 | 10,070.9 | 41.32 | +15.25 | +232.12 | -- | -- |
| 2025/11/14 | 150.5 | -2 | -1.31 | 2,871 | 43,378.03 | 963 | 33.54 | 14,526.5 | 33.49 | 14,570.95 | 33.59 | +44.45 | +461.58 | -- | -- |
| 2025/11/13 | 152.5 | +1.5 | +0.99 | 1,076 | 16,277.43 | 392 | 36.43 | 5,920.1 | 36.37 | 5,931.55 | 36.44 | +11.45 | +292.09 | -- | -- |
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。
