8086
79.6
TWD+0.70 (0.89%)
2025.06.27收盤
宏捷科－現股當沖
宏捷科最新現股當沖狀況
整理宏捷科最新(2025/06/27) 當沖狀況。整體成交張數為224張，佔整體市場成交張數的28.14%。當日現股當沖之總損益為+5.55萬元、每張平均損益則為+248元。
開盤價
79.2
收盤價
79.6
當日範圍
78.6 - 80.1
成交張數
796
開盤價(昨)
79.6
收盤價(昨)
78.9
昨日範圍
78.7 - 80.2
成交張數(昨)
568
成交金額
6319.17萬
成交金額(昨)
4501.32萬
52週範圍
62.4 - 142.5
發行股數
2億
市值
156億
現股當沖－歷史逐日資訊
開盤價
79.2
收盤價
79.6
成交張數
796
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(%) | ||||||
| 2025/06/30 | 77.9 | -1.7 | -2.14 | 1,563 | 12,449.32 | 682 | 43.63 | 5,442.42 | 43.72 | 5,443.17 | 43.72 | +0.75 | +11 | 0 | 0 |
| 2025/06/27 | 79.6 | +0.7 | +0.89 | 796 | 6,319.17 | 224 | 28.14 | 1,774.93 | 28.09 | 1,780.48 | 28.18 | +5.55 | +247.77 | 0 | 0 |
| 2025/06/26 | 78.9 | -0.4 | -0.5 | 568 | 4,501.32 | 95 | 16.73 | 752 | 16.71 | 753.58 | 16.74 | +1.58 | +166.32 | 0 | 0 |
| 2025/06/25 | 79.3 | +0.3 | +0.38 | 944 | 7,513.77 | 355 | 37.61 | 2,827.44 | 37.63 | 2,830.56 | 37.67 | +3.12 | +87.89 | 1 | 0.11 |
| 2025/06/24 | 79 | +3 | +3.95 | 981 | 7,694.17 | 235 | 23.96 | 1,836.62 | 23.87 | 1,844.89 | 23.98 | +8.27 | +351.91 | 0 | 0 |
| 2025/06/23 | 76 | +1.3 | +1.74 | 503 | 3,764.51 | 170 | 33.8 | 1,264.41 | 33.59 | 1,268.22 | 33.69 | +3.81 | +224.12 | 0 | 0 |
| 2025/06/20 | 74.7 | -1.5 | -1.97 | 811 | 6,049.63 | 273 | 33.66 | 2,038.08 | 33.69 | 2,049.23 | 33.87 | +11.15 | +408.42 | 2 | 0.25 |
| 2025/06/19 | 76.2 | -2.6 | -3.3 | 786 | 6,040.64 | 128 | 16.28 | 985.1 | 16.31 | 987.87 | 16.35 | +2.77 | +216.41 | 1 | 0.13 |
| 2025/06/18 | 78.8 | +0.5 | +0.64 | 411 | 3,244.28 | 90 | 21.9 | 709.67 | 21.87 | 710.18 | 21.89 | +0.51 | +56.67 | 0 | 0 |
| 2025/06/17 | 78.3 | -0.5 | -0.63 | 647 | 5,107.49 | 219 | 33.85 | 1,729.33 | 33.86 | 1,734.17 | 33.95 | +4.84 | +221 | 1 | 0.15 |
| 2025/06/16 | 78.8 | -0.3 | -0.38 | 402 | 3,144.52 | 181 | 45.02 | 1,416.31 | 45.04 | 1,415.99 | 45.03 | -0.32 | -17.68 | 0 | 0 |
| 2025/06/13 | 79.1 | -2.1 | -2.59 | 1,087 | 8,648.38 | 274 | 25.21 | 2,179.4 | 25.2 | 2,185.23 | 25.27 | +5.83 | +212.77 | 0 | 0 |
| 2025/06/12 | 81.2 | +1.1 | +1.37 | 1,458 | 11,835.87 | 551 | 37.79 | 4,473.76 | 37.8 | 4,472.81 | 37.79 | -0.95 | -17.24 | 5 | 0.34 |
| 2025/06/11 | 80.1 | +2.7 | +3.49 | 1,370 | 10,875.8 | 386 | 28.18 | 3,050.96 | 28.05 | 3,067.97 | 28.21 | +17.01 | +440.67 | 1 | 0.07 |
| 2025/06/10 | 77.4 | +1 | +1.31 | 786 | 6,121.07 | 381 | 48.47 | 2,967.21 | 48.48 | 2,965.12 | 48.44 | -2.09 | -54.86 | 1 | 0.13 |
| 2025/06/09 | 76.4 | +0.2 | +0.26 | 596 | 4,564.75 | 275 | 46.14 | 2,109.22 | 46.21 | 2,111.25 | 46.25 | +2.03 | +73.82 | 0 | 0 |
| 2025/06/06 | 76.2 | -0.8 | -1.04 | 506 | 3,869 | 115 | 22.73 | 881.38 | 22.78 | 882.21 | 22.8 | +0.83 | +72.17 | 0 | 0 |
| 2025/06/05 | 77 | +0.7 | +0.92 | 628 | 4,851.85 | 174 | 27.71 | 1,341.81 | 27.66 | 1,344.5 | 27.71 | +2.69 | +154.6 | 0 | 0 |
| 2025/06/04 | 76.3 | +2.7 | +3.67 | 962 | 7,314.14 | 383 | 39.81 | 2,903.68 | 39.7 | 2,920.46 | 39.93 | +16.78 | +438.12 | 0 | 0 |
| 2025/06/03 | 73.6 | -0.5 | -0.67 | 337 | 2,497.07 | 115 | 34.12 | 853.4 | 34.18 | 853.27 | 34.17 | -0.13 | -11.3 | 0 | 0 |
| 2025/06/02 | 74.1 | -3.9 | -5 | 698 | 5,235.58 | 228 | 32.66 | 1,714.27 | 32.74 | 1,713.97 | 32.74 | -0.3 | -13.16 | 0 | 0 |
| 2025/05/29 | 78 | +1.4 | +1.83 | 420 | 3,275.86 | 124 | 29.52 | 966.26 | 29.5 | 967.61 | 29.54 | +1.35 | +108.87 | 1 | 0.24 |
| 2025/05/28 | 76.6 | -1.2 | -1.54 | 663 | 5,142.41 | 210 | 31.67 | 1,629.1 | 31.68 | 1,634.37 | 31.78 | +5.27 | +250.95 | 0 | 0 |
| 2025/05/27 | 77.8 | -1 | -1.27 | 449 | 3,517.24 | 160 | 35.63 | 1,253.28 | 35.63 | 1,254.12 | 35.66 | +0.84 | +52.5 | 1 | 0.22 |
| 2025/05/26 | 78.8 | -1.3 | -1.62 | 534 | 4,233.48 | 215 | 40.26 | 1,705.94 | 40.3 | 1,712.64 | 40.45 | +6.7 | +311.63 | 0 | 0 |
| 2025/05/23 | 80.1 | -1.2 | -1.48 | 418 | 3,367.88 | 104 | 24.88 | 837.9 | 24.88 | 838.55 | 24.9 | +0.65 | +62.5 | 0 | 0 |
| 2025/05/22 | 81.3 | -0.3 | -0.37 | 513 | 4,148.21 | 115 | 22.42 | 928.89 | 22.39 | 930.71 | 22.44 | +1.82 | +158.26 | 0 | 0 |
| 2025/05/21 | 81.6 | +1.7 | +2.13 | 1,353 | 11,053.59 | 697 | 51.52 | 5,696.25 | 51.53 | 5,701.4 | 51.58 | +5.15 | +73.89 | 1 | 0.07 |
| 2025/05/20 | 79.9 | +0 | +0 | 514 | 4,111.99 | 144 | 28.02 | 1,153.16 | 28.04 | 1,155.47 | 28.1 | +2.31 | +160.42 | 1 | 0.19 |
| 2025/05/19 | 79.9 | -1.8 | -2.2 | 686 | 5,517.04 | 201 | 29.3 | 1,611.07 | 29.2 | 1,619.09 | 29.35 | +8.02 | +399 | 0 | 0 |
| 2025/05/16 | 81.7 | -0.2 | -0.24 | 619 | 5,046.7 | 206 | 33.28 | 1,677.98 | 33.25 | 1,681.83 | 33.33 | +3.85 | +186.89 | 1 | 0.16 |
| 2025/05/15 | 81.9 | -0.4 | -0.49 | 1,136 | 9,316.9 | 499 | 43.93 | 4,088.51 | 43.88 | 4,099.22 | 44 | +10.71 | +214.63 | 1 | 0.09 |
| 2025/05/14 | 82.3 | +2.8 | +3.52 | 2,270 | 18,521.48 | 572 | 25.2 | 4,639.24 | 25.05 | 4,687.99 | 25.31 | +48.75 | +852.27 | 1 | 0.04 |
| 2025/05/13 | 79.5 | +1.2 | +1.53 | 2,065 | 16,522.73 | 887 | 42.95 | 7,096.07 | 42.95 | 7,108.63 | 43.02 | +12.56 | +141.6 | 5 | 0.24 |
| 2025/05/12 | 78.3 | +2.5 | +3.3 | 1,554 | 12,082.32 | 511 | 32.88 | 3,967.23 | 32.84 | 3,971.49 | 32.87 | +4.26 | +83.37 | 2 | 0.13 |
| 2025/05/09 | 75.8 | +3.4 | +4.7 | 3,478 | 26,434.51 | 1,632 | 46.92 | 12,373.58 | 46.81 | 12,412.51 | 46.96 | +38.93 | +238.54 | 5 | 0.14 |
| 2025/05/08 | 72.4 | +1.1 | +1.54 | 731 | 5,265.71 | 228 | 31.19 | 1,643.55 | 31.21 | 1,645.57 | 31.25 | +2.02 | +88.6 | 0 | 0 |
| 2025/05/07 | 71.3 | +0 | +0 | 714 | 5,114.76 | 279 | 39.08 | 1,997.55 | 39.05 | 2,001.15 | 39.13 | +3.6 | +129.03 | 0 | 0 |
| 2025/05/06 | 71.3 | +0.6 | +0.85 | 802 | 5,703.26 | 245 | 30.55 | 1,739.35 | 30.5 | 1,745.61 | 30.61 | +6.26 | +255.51 | 0 | 0 |
| 2025/05/05 | 70.7 | -4.3 | -5.73 | 1,818 | 12,954.11 | 682 | 37.51 | 4,858.44 | 37.51 | 4,889.06 | 37.74 | +30.62 | +448.97 | 3 | 0.17 |
| 2025/05/02 | 75 | -0.6 | -0.79 | 1,241 | 9,368.18 | 331 | 26.67 | 2,506.4 | 26.75 | 2,503.9 | 26.73 | -2.5 | -75.53 | 13 | 1.05 |
| 2025/04/30 | 75.6 | -2.2 | -2.83 | 2,004 | 15,486.27 | 833 | 41.57 | 6,457.11 | 41.7 | 6,447.6 | 41.63 | -9.51 | -114.17 | 0 | 0 |
| 2025/04/29 | 77.8 | -1.5 | -1.89 | 2,168 | 16,916.86 | 942 | 43.45 | 7,353.51 | 43.47 | 7,356.31 | 43.49 | +2.8 | +29.72 | 2 | 0.09 |
| 2025/04/28 | 79.3 | +7.2 | +9.99 | 4,112 | 31,851.76 | 2,148 | 52.24 | 16,473.74 | 51.72 | 16,676.66 | 52.36 | +202.92 | +944.69 | 5 | 0.12 |
| 2025/04/25 | 72.1 | -0.5 | -0.69 | 1,052 | 7,654.2 | 390 | 37.07 | 2,838.8 | 37.09 | 2,843.16 | 37.15 | +4.36 | +111.79 | 0 | 0 |
| 2025/04/24 | 72.6 | -0.3 | -0.41 | 602 | 4,389.83 | 289 | 48.01 | 2,109.66 | 48.06 | 2,109.36 | 48.05 | -0.3 | -10.38 | 1 | 0.17 |
| 2025/04/23 | 72.9 | +3.9 | +5.65 | 641 | 4,651.82 | 119 | 18.56 | 860.31 | 18.49 | 863.17 | 18.56 | +2.86 | +240.34 | 0 | 0 |
| 2025/04/22 | 69 | -0.7 | -1 | 460 | 3,181.54 | 213 | 46.3 | 1,469.5 | 46.19 | 1,475.05 | 46.36 | +5.55 | +260.56 | 0 | 0 |
| 2025/04/21 | 69.7 | -2.5 | -3.46 | 547 | 3,853.12 | 194 | 35.47 | 1,366.8 | 35.47 | 1,367.81 | 35.5 | +1.01 | +52.06 | 0 | 0 |
| 2025/04/18 | 72.2 | +0.1 | +0.14 | 488 | 3,516.1 | 180 | 36.89 | 1,296.76 | 36.88 | 1,298.83 | 36.94 | +2.07 | +115 | 3 | 0.61 |
| 2025/04/17 | 72.1 | +0.2 | +0.28 | 1,450 | 10,458.1 | 788 | 54.34 | 5,679.71 | 54.31 | 5,693.11 | 54.44 | +13.4 | +170.05 | 1 | 0.07 |
| 2025/04/16 | 71.9 | -1.3 | -1.78 | 1,291 | 9,400.43 | 484 | 37.49 | 3,519.75 | 37.44 | 3,530.95 | 37.56 | +11.2 | +231.4 | 1 | 0.08 |
| 2025/04/15 | 73.2 | +2.2 | +3.1 | 2,035 | 14,810.02 | 804 | 39.51 | 5,830.3 | 39.37 | 5,856.93 | 39.55 | +26.63 | +331.22 | 0 | 0 |
| 2025/04/14 | 71 | +4 | +5.97 | 2,346 | 16,644.02 | 1,274 | 54.31 | 9,008.42 | 54.12 | 9,054.57 | 54.4 | +46.15 | +362.24 | 2 | 0.09 |
| 2025/04/11 | 67 | -1.6 | -2.33 | 2,093 | 13,504.23 | 870 | 41.57 | 5,554.89 | 41.13 | 5,623.27 | 41.64 | +68.38 | +785.98 | 0 | 0 |
| 2025/04/10 | 68.6 | +6.2 | +9.94 | 1,865 | 12,763.49 | 226 | 12.12 | 1,543.33 | 12.09 | 1,544.15 | 12.1 | +0.82 | +36.28 | 0 | 0 |
| 2025/04/09 | 62.4 | -6.9 | -9.96 | 1,149 | 7,217.62 | 222 | 19.32 | 1,401.42 | 19.42 | 1,406.67 | 19.49 | +5.25 | +236.49 | 0 | 0 |
| 2025/04/08 | 69.3 | -7.7 | -10 | 623 | 4,317.39 | 4 | 0.64 | 27.72 | 0.64 | 27.72 | 0.64 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 77 | -8.5 | -9.94 | 120 | 923.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 85.5 | -0.7 | -0.81 | 701 | 5,997.9 | 228 | 32.54 | 1,951.25 | 32.53 | 1,958.98 | 32.66 | +7.73 | +339.04 | 0 | 0 |
| 2025/04/01 | 86.2 | +4.7 | +5.77 | 597 | 5,051.16 | 156 | 26.14 | 1,313.54 | 26 | 1,311.58 | 25.97 | -1.96 | -125.64 | 0 | 0 |
| 2025/03/31 | 81.5 | -8.5 | -9.44 | 2,078 | 17,324.63 | 552 | 26.56 | 4,586.75 | 26.48 | 4,634.37 | 26.75 | +47.62 | +862.68 | 0 | 0 |
| 2025/03/28 | 90 | -1.8 | -1.96 | 813 | 7,349.63 | 96 | 11.81 | 873.56 | 11.89 | 868.54 | 11.82 | -5.02 | -522.92 | 7 | 0.86 |
| 2025/03/27 | 91.8 | -0.9 | -0.97 | 709 | 6,535.66 | 192 | 27.07 | 1,766.07 | 27.02 | 1,776.21 | 27.18 | +10.14 | +528.12 | 7 | 0.99 |
| 2025/03/26 | 92.7 | +0.4 | +0.43 | 286 | 2,656.41 | 43 | 15.05 | 399.87 | 15.05 | 399.32 | 15.03 | -0.55 | -127.91 | 0 | 0 |
| 2025/03/25 | 92.3 | -0.3 | -0.32 | 462 | 4,278.73 | 75 | 16.25 | 697.1 | 16.29 | 694.41 | 16.23 | -2.69 | -358.67 | 0 | 0 |
| 2025/03/24 | 92.6 | -1.9 | -2.01 | 1,011 | 9,614.58 | 257 | 25.43 | 2,475.4 | 25.75 | 2,435.91 | 25.34 | -39.49 | -1,536.58 | 0 | 0 |
| 2025/03/21 | 94.5 | +1.2 | +1.29 | 1,549 | 14,728.11 | 843 | 54.43 | 8,018.2 | 54.44 | 8,012.94 | 54.41 | -5.26 | -62.4 | 0 | 0 |
| 2025/03/20 | 93.3 | +0.7 | +0.76 | 360 | 3,369.89 | 94 | 26.11 | 879.55 | 26.1 | 879.83 | 26.11 | +0.28 | +29.79 | 1 | 0.28 |
| 2025/03/19 | 92.6 | -1.8 | -1.91 | 1,196 | 11,207.9 | 408 | 34.12 | 3,842.5 | 34.28 | 3,837.78 | 34.24 | -4.72 | -115.69 | 2 | 0.17 |
| 2025/03/18 | 94.4 | +2.2 | +2.39 | 714 | 6,711.23 | 209 | 29.29 | 1,957.68 | 29.17 | 1,967.75 | 29.32 | +10.07 | +481.82 | 0 | 0 |
| 2025/03/17 | 92.2 | +0.1 | +0.11 | 412 | 3,818.73 | 163 | 39.58 | 1,514.01 | 39.65 | 1,511.93 | 39.59 | -2.08 | -127.61 | 0 | 0 |
| 2025/03/14 | 92.1 | -0.4 | -0.43 | 1,297 | 12,075.58 | 571 | 44.02 | 5,330.12 | 44.14 | 5,313.93 | 44.01 | -16.19 | -283.54 | 0 | 0 |
| 2025/03/13 | 92.5 | +0 | +0 | 643 | 5,998.08 | 208 | 32.33 | 1,945.92 | 32.44 | 1,944.99 | 32.43 | -0.93 | -44.71 | 0 | 0 |
| 2025/03/12 | 92.5 | -0.9 | -0.96 | 510 | 4,766.95 | 102 | 19.98 | 954.71 | 20.03 | 953.48 | 20 | -1.23 | -120.59 | 0 | 0 |
| 2025/03/11 | 93.4 | -1 | -1.06 | 576 | 5,315.85 | 244 | 42.38 | 2,244.07 | 42.21 | 2,248.06 | 42.29 | +3.99 | +163.52 | 5 | 0.87 |
| 2025/03/10 | 94.4 | -0.3 | -0.32 | 380 | 3,608.71 | 155 | 40.84 | 1,474.51 | 40.86 | 1,475 | 40.87 | +0.49 | +31.61 | 0 | 0 |
| 2025/03/07 | 94.7 | -1.2 | -1.25 | 479 | 4,569.18 | 100 | 20.87 | 952.96 | 20.86 | 955.47 | 20.91 | +2.51 | +251 | 0 | 0 |
| 2025/03/06 | 95.9 | -2.2 | -2.24 | 501 | 4,871.98 | 108 | 21.56 | 1,048.38 | 21.52 | 1,053.31 | 21.62 | +4.93 | +456.48 | 0 | 0 |
| 2025/03/05 | 98.1 | +1.1 | +1.13 | 458 | 4,486.71 | 148 | 32.32 | 1,447.79 | 32.27 | 1,450.02 | 32.32 | +2.23 | +150.68 | 0 | 0 |
| 2025/03/04 | 97 | -0.3 | -0.31 | 720 | 6,898.43 | 302 | 41.93 | 2,881.94 | 41.78 | 2,896.12 | 41.98 | +14.18 | +469.54 | 1 | 0.14 |
| 2025/03/03 | 97.3 | -1.8 | -1.82 | 537 | 5,235.74 | 168 | 31.26 | 1,636.59 | 31.26 | 1,638.54 | 31.3 | +1.95 | +116.07 | 1 | 0.19 |
| 2025/02/27 | 99.1 | -1.9 | -1.88 | 866 | 8,622.68 | 196 | 22.65 | 1,954.04 | 22.66 | 1,950.95 | 22.63 | -3.09 | -157.65 | 0 | 0 |
| 2025/02/26 | 101 | -1 | -0.98 | 631 | 6,398.27 | 178 | 28.23 | 1,806.85 | 28.24 | 1,805.5 | 28.22 | -1.35 | -75.84 | 1 | 0.16 |
| 2025/02/25 | 102 | +0.5 | +0.49 | 926 | 9,371.38 | 309 | 33.39 | 3,121.65 | 33.31 | 3,125.6 | 33.35 | +3.95 | +127.83 | 0 | 0 |
| 2025/02/24 | 101.5 | +0.5 | +0.5 | 947 | 9,580.17 | 238 | 25.15 | 2,399.7 | 25.05 | 2,407.34 | 25.13 | +7.64 | +321.01 | 0 | 0 |
| 2025/02/21 | 101 | +0.5 | +0.5 | 1,525 | 15,345.59 | 460 | 30.17 | 4,616.4 | 30.08 | 4,634.81 | 30.2 | +18.41 | +400.22 | 0 | 0 |
| 2025/02/20 | 100.5 | -1.5 | -1.47 | 1,572 | 15,779.43 | 416 | 26.47 | 4,175.41 | 26.46 | 4,181.95 | 26.5 | +6.54 | +157.21 | 0 | 0 |
| 2025/02/19 | 102 | +1.5 | +1.49 | 2,222 | 22,676.85 | 636 | 28.63 | 6,455.5 | 28.47 | 6,495.5 | 28.64 | +40 | +628.93 | 15 | 0.68 |
| 2025/02/18 | 100.5 | +1.9 | +1.93 | 2,844 | 28,835.45 | 1,380 | 48.52 | 13,971.95 | 48.45 | 13,989.01 | 48.51 | +17.06 | +123.62 | 10 | 0.35 |
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。
