8450
19.4
TWD-0.60 (-3.00%)
2025.07.08收盤
霹靂－現股當沖
霹靂最新現股當沖狀況
整理霹靂最新(2025/07/07) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的81.82%。當日現股當沖之總損益為+250元、每張平均損益則為+28元。
開盤價
20
收盤價
19.4
當日範圍
19.4 - 20.15
成交張數
56
開盤價(昨)
20.4
收盤價(昨)
20
昨日範圍
19.8 - 20.4
成交張數(昨)
11
成交金額
109.94萬
成交金額(昨)
22.02萬
52週範圍
16.7 - 29.35
發行股數
5131萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
20
收盤價
19.4
成交張數
56
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(%) | ||||||
| 2025/07/08 | 19.4 | -0.6 | -3 | 56 | 109.94 | 43 | 76.79 | 84.64 | 76.98 | 84.48 | 76.85 | -0.15 | -34.88 | 0 | 0 |
| 2025/07/07 | 20 | +0 | +0 | 11 | 22.02 | 9 | 81.82 | 18.04 | 81.9 | 18.06 | 82.02 | +0.03 | +27.78 | 0 | 0 |
| 2025/07/04 | 20 | +0.2 | +1.01 | 71 | 141.15 | 43 | 60.56 | 85.47 | 60.55 | 85.58 | 60.63 | +0.11 | +25.58 | 0 | 0 |
| 2025/07/03 | 19.8 | -0.2 | -1 | 140 | 278.06 | 105 | 75 | 208.32 | 74.92 | 208.24 | 74.89 | -0.09 | -8.1 | 0 | 0 |
| 2025/07/02 | 20 | +0.6 | +3.09 | 88 | 171.66 | 69 | 78.41 | 134.91 | 78.59 | 134.44 | 78.31 | -0.47 | -68.84 | 0 | 0 |
| 2025/07/01 | 19.4 | -0.45 | -2.27 | 209 | 409.15 | 176 | 84.21 | 344.64 | 84.23 | 344.44 | 84.18 | -0.21 | -11.93 | 0 | 0 |
| 2025/06/30 | 19.85 | -0.35 | -1.73 | 64 | 125.97 | 29 | 45.31 | 57.01 | 45.25 | 57.14 | 45.36 | +0.14 | +46.55 | 0 | 0 |
| 2025/06/27 | 20.2 | +1.25 | +6.6 | 244 | 478.2 | 138 | 56.56 | 270.92 | 56.65 | 270.49 | 56.56 | -0.43 | -31.16 | 0 | 0 |
| 2025/06/26 | 18.95 | +0.15 | +0.8 | 31 | 58.03 | 16 | 51.61 | 30.02 | 51.73 | 30.03 | 51.74 | +0.01 | +6.25 | 0 | 0 |
| 2025/06/25 | 18.8 | +0.05 | +0.27 | 50 | 93.48 | 41 | 82 | 76.7 | 82.05 | 76.66 | 82.01 | -0.04 | -9.76 | 0 | 0 |
| 2025/06/24 | 18.75 | +0.2 | +1.08 | 24 | 45.03 | 14 | 58.33 | 26.28 | 58.35 | 26.21 | 58.21 | -0.07 | -46.43 | 0 | 0 |
| 2025/06/23 | 18.55 | +0.05 | +0.27 | 23 | 42.23 | 13 | 56.52 | 23.89 | 56.58 | 23.89 | 56.57 | -0.01 | -3.85 | 0 | 0 |
| 2025/06/20 | 18.5 | -0.2 | -1.07 | 39 | 72.69 | 29 | 74.36 | 54.04 | 74.34 | 54.02 | 74.31 | -0.02 | -6.9 | 0 | 0 |
| 2025/06/19 | 18.7 | -0.05 | -0.27 | 120 | 220.72 | 88 | 73.33 | 162.22 | 73.5 | 161.88 | 73.34 | -0.34 | -38.64 | 0 | 0 |
| 2025/06/18 | 18.75 | +0 | +0 | 22 | 41.37 | 14 | 63.64 | 26.36 | 63.72 | 26.34 | 63.68 | -0.01 | -10.71 | 0 | 0 |
| 2025/06/17 | 18.75 | -0.05 | -0.27 | 8 | 15.14 | 2 | 25 | 3.79 | 25 | 3.79 | 25 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 18.8 | +0 | +0 | 29 | 54.23 | 20 | 68.97 | 37.44 | 69.03 | 37.41 | 68.98 | -0.03 | -15 | 0 | 0 |
| 2025/06/13 | 18.8 | -0.3 | -1.57 | 61 | 114.9 | 42 | 68.85 | 79.16 | 68.89 | 79.11 | 68.85 | -0.04 | -10.71 | 0 | 0 |
| 2025/06/12 | 19.1 | +0.15 | +0.79 | 109 | 204.69 | 74 | 67.89 | 139.43 | 68.11 | 139.05 | 67.93 | -0.38 | -50.68 | 0 | 0 |
| 2025/06/11 | 18.95 | -0.05 | -0.26 | 87 | 166.94 | 59 | 67.82 | 113.61 | 68.06 | 113.48 | 67.98 | -0.14 | -22.88 | 0 | 0 |
| 2025/06/10 | 19 | +0.2 | +1.06 | 37 | 70.27 | 10 | 27.03 | 18.97 | 27 | 19.03 | 27.08 | +0.06 | +60 | 0 | 0 |
| 2025/06/09 | 18.8 | -0.55 | -2.84 | 36 | 68.08 | 9 | 25 | 17.07 | 25.07 | 17.01 | 24.99 | -0.06 | -61.11 | 0 | 0 |
| 2025/06/06 | 19.35 | -0.15 | -0.77 | 21 | 40.66 | 8 | 38.1 | 15.48 | 38.08 | 15.48 | 38.07 | -0.01 | -6.25 | 0 | 0 |
| 2025/06/05 | 19.5 | +0 | +0 | 21 | 40.99 | 10 | 47.62 | 19.57 | 47.74 | 19.57 | 47.73 | -0.01 | -5 | 0 | 0 |
| 2025/06/04 | 19.5 | -0.1 | -0.51 | 49 | 96.01 | 35 | 71.43 | 68.67 | 71.53 | 68.66 | 71.51 | -0.02 | -5.71 | 0 | 0 |
| 2025/06/03 | 19.6 | -0.1 | -0.51 | 44 | 87.12 | 38 | 86.36 | 75.28 | 86.41 | 75.24 | 86.36 | -0.04 | -10.53 | 0 | 0 |
| 2025/06/02 | 19.7 | -0.3 | -1.5 | 28 | 55.45 | 20 | 71.43 | 39.7 | 71.6 | 39.68 | 71.57 | -0.02 | -10 | 0 | 0 |
| 2025/05/29 | 20 | -0.1 | -0.5 | 62 | 123.83 | 48 | 77.42 | 95.86 | 77.41 | 95.8 | 77.37 | -0.06 | -11.46 | 0 | 0 |
| 2025/05/28 | 20.1 | -0.1 | -0.5 | 104 | 209.78 | 58 | 55.77 | 116.86 | 55.71 | 116.69 | 55.63 | -0.17 | -28.45 | 0 | 0 |
| 2025/05/27 | 20.2 | -0.25 | -1.22 | 26 | 52.75 | 16 | 61.54 | 32.55 | 61.7 | 32.53 | 61.67 | -0.01 | -9.38 | 0 | 0 |
| 2025/05/26 | 20.45 | -0.25 | -1.21 | 42 | 86.33 | 31 | 73.81 | 63.81 | 73.92 | 63.78 | 73.88 | -0.03 | -9.68 | 0 | 0 |
| 2025/05/23 | 20.7 | +0.05 | +0.24 | 60 | 123.19 | 28 | 46.67 | 57.48 | 46.66 | 57.57 | 46.73 | +0.09 | +32.14 | 0 | 0 |
| 2025/05/22 | 20.65 | +0.15 | +0.73 | 69 | 142.13 | 38 | 55.07 | 78.23 | 55.04 | 78.21 | 55.03 | -0.03 | -6.58 | 0 | 0 |
| 2025/05/21 | 20.5 | +0.25 | +1.23 | 52 | 105.6 | 23 | 44.23 | 46.7 | 44.23 | 46.61 | 44.14 | -0.1 | -41.3 | 0 | 0 |
| 2025/05/20 | 20.25 | +0.35 | +1.76 | 45 | 91.3 | 17 | 37.78 | 34.31 | 37.59 | 34.4 | 37.68 | +0.09 | +50 | 0 | 0 |
| 2025/05/19 | 19.9 | -0.55 | -2.69 | 91 | 184.31 | 54 | 59.34 | 109.66 | 59.5 | 109.64 | 59.49 | -0.02 | -3.7 | 0 | 0 |
| 2025/05/16 | 20.45 | +0.55 | +2.76 | 114 | 230.18 | 86 | 75.44 | 173.97 | 75.58 | 173.32 | 75.3 | -0.65 | -75 | 0 | 0 |
| 2025/05/15 | 19.9 | +0 | +0 | 52 | 103.99 | 32 | 61.54 | 64.06 | 61.6 | 64.1 | 61.64 | +0.04 | +12.5 | 0 | 0 |
| 2025/05/14 | 19.9 | -0.55 | -2.69 | 133 | 267.25 | 104 | 78.2 | 209.07 | 78.23 | 209.16 | 78.27 | +0.09 | +8.65 | 0 | 0 |
| 2025/05/13 | 20.45 | -0.15 | -0.73 | 69 | 141.69 | 41 | 59.42 | 84.25 | 59.46 | 84.14 | 59.39 | -0.11 | -26.83 | 0 | 0 |
| 2025/05/12 | 20.6 | -0.5 | -2.37 | 109 | 227.65 | 70 | 64.22 | 146.62 | 64.41 | 146.49 | 64.35 | -0.14 | -19.29 | 0 | 0 |
| 2025/05/09 | 21.1 | +0.5 | +2.43 | 117 | 243.61 | 77 | 65.81 | 160.6 | 65.93 | 160.53 | 65.9 | -0.07 | -9.74 | 0 | 0 |
| 2025/05/08 | 20.6 | +0 | +0 | 126 | 257.17 | 81 | 64.29 | 165.18 | 64.23 | 165.71 | 64.44 | +0.53 | +65.43 | 0 | 0 |
| 2025/05/07 | 20.6 | -0.8 | -3.74 | 246 | 516.58 | 159 | 64.63 | 334.98 | 64.85 | 334.39 | 64.73 | -0.59 | -37.11 | 0 | 0 |
| 2025/05/06 | 21.4 | +0.7 | +3.38 | 173 | 363.59 | 88 | 50.87 | 184.16 | 50.65 | 185.06 | 50.9 | +0.9 | +101.7 | 0 | 0 |
| 2025/05/05 | 20.7 | +0.1 | +0.49 | 431 | 934.84 | 223 | 51.74 | 485.2 | 51.9 | 483.85 | 51.76 | -1.35 | -60.76 | 2 | 0.46 |
| 2025/05/02 | 20.6 | +1.85 | +9.87 | 153 | 309.65 | 27 | 17.65 | 53.53 | 17.29 | 53.84 | 17.39 | +0.3 | +111.11 | 0 | 0 |
| 2025/04/30 | 18.75 | +0.35 | +1.9 | 22 | 40.78 | 8 | 36.36 | 14.81 | 36.32 | 14.84 | 36.38 | +0.03 | +31.25 | 0 | 0 |
| 2025/04/29 | 18.4 | +0.5 | +2.79 | 56 | 104.14 | 13 | 23.21 | 24.17 | 23.21 | 23.96 | 23.01 | -0.2 | -157.69 | 0 | 0 |
| 2025/04/28 | 17.9 | +0 | +0 | 25 | 44.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 17.9 | +0.15 | +0.85 | 19 | 33.95 | 4 | 21.05 | 7.16 | 21.09 | 7.13 | 21.02 | -0.03 | -62.5 | 0 | 0 |
| 2025/04/24 | 17.75 | +0.15 | +0.85 | 12 | 21.25 | 3 | 25 | 5.32 | 25.04 | 5.32 | 25.04 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 17.6 | +0 | +0 | 117 | 206.06 | 33 | 28.21 | 58.09 | 28.19 | 58.28 | 28.28 | +0.19 | +57.58 | 0 | 0 |
| 2025/04/22 | 17.6 | -0.25 | -1.4 | 22 | 38.87 | 5 | 22.73 | 8.88 | 22.84 | 8.86 | 22.8 | -0.01 | -30 | 0 | 0 |
| 2025/04/21 | 17.85 | +0.3 | +1.71 | 20 | 35.12 | 4 | 20 | 7.1 | 20.21 | 7.14 | 20.34 | +0.04 | +112.5 | 0 | 0 |
| 2025/04/18 | 17.55 | -0.05 | -0.28 | 63 | 110.53 | 13 | 20.63 | 22.73 | 20.57 | 22.75 | 20.58 | +0.01 | +7.69 | 0 | 0 |
| 2025/04/17 | 17.6 | +0.1 | +0.57 | 32 | 56.69 | 10 | 31.25 | 17.76 | 31.33 | 17.72 | 31.26 | -0.04 | -40 | 0 | 0 |
| 2025/04/16 | 17.5 | -0.9 | -4.89 | 202 | 359.4 | 102 | 50.5 | 181.38 | 50.47 | 181.17 | 50.41 | -0.21 | -21.08 | 0 | 0 |
| 2025/04/15 | 18.4 | +0.25 | +1.38 | 46 | 84.23 | 18 | 39.13 | 33.04 | 39.23 | 32.96 | 39.13 | -0.08 | -44.44 | 0 | 0 |
| 2025/04/14 | 18.15 | +0 | +0 | 39 | 70.58 | 15 | 38.46 | 27.14 | 38.46 | 27.25 | 38.61 | +0.11 | +73.33 | 0 | 0 |
| 2025/04/11 | 18.15 | +0.05 | +0.28 | 104 | 187.22 | 67 | 64.42 | 120.5 | 64.36 | 120.73 | 64.49 | +0.23 | +35.07 | 0 | 0 |
| 2025/04/10 | 18.1 | +1.4 | +8.38 | 332 | 584.34 | 121 | 36.45 | 207.01 | 35.43 | 213.47 | 36.53 | +6.46 | +534.3 | 0 | 0 |
| 2025/04/09 | 16.7 | -1.1 | -6.18 | 157 | 263.52 | 61 | 38.85 | 102.8 | 39.01 | 104.08 | 39.5 | +1.28 | +210.66 | 0 | 0 |
| 2025/04/08 | 17.8 | -1.95 | -9.87 | 97 | 174.05 | 18 | 18.56 | 32.69 | 18.78 | 32.59 | 18.73 | -0.1 | -52.78 | 0 | 0 |
| 2025/04/07 | 19.75 | -2.15 | -9.82 | 48 | 93.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.9 | +0.2 | +0.92 | 32 | 69.69 | 13 | 40.88 | 28.52 | 40.93 | 28.53 | 40.94 | +0.01 | +3.85 | 0 | 0 |
| 2025/04/01 | 21.7 | -0.7 | -3.12 | 198 | 433.43 | 96 | 48.53 | 210.31 | 48.52 | 210.12 | 48.48 | -0.19 | -19.79 | 0 | 0 |
| 2025/03/31 | 22.4 | -0.3 | -1.32 | 63 | 140.3 | 19 | 30.1 | 41.96 | 29.91 | 42.38 | 30.2 | +0.41 | +218.42 | 0 | 0 |
| 2025/03/28 | 22.7 | -0.05 | -0.22 | 39 | 87.18 | 9 | 23.33 | 20.46 | 23.47 | 20.35 | 23.34 | -0.11 | -122.22 | 0 | 0 |
| 2025/03/27 | 22.75 | -0.05 | -0.22 | 19 | 42.42 | 3 | 16.11 | 6.81 | 16.05 | 6.83 | 16.11 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/26 | 22.8 | +0 | +0 | 72 | 164.86 | 22 | 30.35 | 49.91 | 30.28 | 50.09 | 30.38 | +0.17 | +79.55 | 0 | 0 |
| 2025/03/25 | 22.8 | +0.1 | +0.44 | 29 | 65.39 | 2 | 6.96 | 4.54 | 6.94 | 4.56 | 6.97 | +0.03 | +125 | 0 | 0 |
| 2025/03/24 | 22.7 | -0.15 | -0.66 | 72 | 163.71 | 28 | 39.06 | 63.9 | 39.03 | 63.98 | 39.08 | +0.09 | +30.36 | 0 | 0 |
| 2025/03/21 | 22.85 | -0.05 | -0.22 | 172 | 392.26 | 125 | 72.61 | 284.56 | 72.54 | 284.85 | 72.62 | +0.29 | +23.2 | 0 | 0 |
| 2025/03/20 | 22.9 | +0.1 | +0.44 | 59 | 134.19 | 22 | 37.43 | 50.08 | 37.32 | 50.3 | 37.49 | +0.23 | +104.55 | 0 | 0 |
| 2025/03/19 | 22.8 | +0 | +0 | 95 | 215.1 | 29 | 30.56 | 65.54 | 30.47 | 65.86 | 30.62 | +0.32 | +108.62 | 0 | 0 |
| 2025/03/18 | 22.8 | +0.1 | +0.44 | 28 | 65.21 | 7 | 24.59 | 15.91 | 24.4 | 16.03 | 24.58 | +0.12 | +164.29 | 0 | 0 |
| 2025/03/17 | 22.7 | -0.1 | -0.44 | 55 | 125 | 24 | 43.81 | 54.67 | 43.74 | 54.75 | 43.8 | +0.08 | +33.33 | 0 | 0 |
| 2025/03/14 | 22.8 | -0.1 | -0.44 | 215 | 486.67 | 131 | 61.02 | 296.99 | 61.02 | 297.23 | 61.07 | +0.24 | +18.7 | 0 | 0 |
| 2025/03/13 | 22.9 | +0 | +0 | 68 | 156.2 | 17 | 24.89 | 38.84 | 24.87 | 38.98 | 24.95 | +0.14 | +79.41 | 0 | 0 |
| 2025/03/12 | 22.9 | -0.2 | -0.87 | 35 | 80.7 | 5 | 14.27 | 11.5 | 14.25 | 11.53 | 14.29 | +0.03 | +60 | 0 | 0 |
| 2025/03/11 | 23.1 | +0.15 | +0.65 | 36 | 83.05 | 9 | 24.78 | 20.52 | 24.72 | 20.61 | 24.82 | +0.09 | +100 | 0 | 0 |
| 2025/03/10 | 22.95 | -0.05 | -0.22 | 39 | 88.98 | 14 | 36.13 | 32.09 | 36.06 | 32.17 | 36.16 | +0.09 | +60.71 | 0 | 0 |
| 2025/03/07 | 23 | +0.1 | +0.44 | 40 | 93.03 | 10 | 24.7 | 22.97 | 24.69 | 23.06 | 24.79 | +0.09 | +90 | 0 | 0 |
| 2025/03/06 | 22.9 | -0.3 | -1.29 | 27 | 62.71 | 7 | 25.96 | 16.3 | 26 | 16.18 | 25.81 | -0.12 | -171.43 | 0 | 0 |
| 2025/03/05 | 23.2 | -0.45 | -1.9 | 56 | 131.76 | 29 | 51.52 | 68.14 | 51.71 | 67.7 | 51.38 | -0.44 | -151.72 | 0 | 0 |
| 2025/03/04 | 23.65 | +0.65 | +2.83 | 92 | 215.03 | 38 | 41.3 | 88.73 | 41.27 | 88.55 | 41.18 | -0.18 | -48.68 | 0 | 0 |
| 2025/03/03 | 23 | -0.25 | -1.08 | 62 | 144.63 | 29 | 46.43 | 67.15 | 46.43 | 66.95 | 46.29 | -0.2 | -67.24 | 0 | 0 |
| 2025/02/27 | 23.25 | -0.05 | -0.21 | 22 | 51.7 | 7 | 31.68 | 16.34 | 31.6 | 16.32 | 31.57 | -0.01 | -21.43 | 0 | 0 |
| 2025/02/26 | 23.3 | -0.25 | -1.06 | 53 | 123.14 | 36 | 68.11 | 83.87 | 68.11 | 84 | 68.22 | +0.14 | +37.5 | 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。
