8086
109.5
TWD+4.00 (3.79%)
2025.10.21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(2025/10/20) 當沖狀況。整體成交張數為737張，佔整體市場成交張數的31.39%。當日現股當沖之總損益為+24.25萬元、每張平均損益則為+329元。
開盤價
107
收盤價
109.5
當日範圍
106 - 110
成交張數
1,966
開盤價(昨)
103
收盤價(昨)
105.5
昨日範圍
102.5 - 106
成交張數(昨)
2,348
成交金額
2.14億
成交金額(昨)
2.45億
52週範圍
62.4 - 117.5
發行股數
2億
市值
215億
現股當沖－歷史逐日資訊
開盤價
107
收盤價
109.5
成交張數
1,966
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(%) | ||||||
| 2025/10/21 | 109.5 | +4 | +3.79 | 1,966 | 21,400.3 | 684 | 34.79 | 7,407.6 | 34.61 | 7,449.2 | 34.81 | +41.6 | +608.19 | 2 | 0.1 |
| 2025/10/20 | 105.5 | +2.5 | +2.43 | 2,348 | 24,508.4 | 737 | 31.39 | 7,654.5 | 31.23 | 7,678.75 | 31.33 | +24.25 | +329.04 | 1 | 0.04 |
| 2025/10/17 | 103 | -7 | -6.36 | 3,347 | 35,061.1 | 1,100 | 32.87 | 11,524.1 | 32.87 | 11,566.05 | 32.99 | +41.95 | +381.36 | 8 | 0.24 |
| 2025/10/16 | 110 | +0 | +0 | 2,179 | 24,258.8 | 841 | 38.6 | 9,359.05 | 38.58 | 9,400.8 | 38.75 | +41.75 | +496.43 | 1 | 0.05 |
| 2025/10/15 | 110 | +0 | +0 | 1,381 | 15,163.8 | 394 | 28.53 | 4,324.1 | 28.52 | 4,330.8 | 28.56 | +6.7 | +170.05 | 1 | 0.07 |
| 2025/10/14 | 110 | -2.5 | -2.22 | 1,983 | 21,953.5 | 780 | 39.33 | 8,648.7 | 39.4 | 8,679.75 | 39.54 | +31.05 | +398.08 | 0 | 0 |
| 2025/10/13 | 112.5 | -2.5 | -2.17 | 1,923 | 21,071.7 | 899 | 46.75 | 9,819.8 | 46.6 | 9,888.7 | 46.93 | +68.9 | +766.41 | 2 | 0.1 |
| 2025/10/09 | 115 | +0 | +0 | 2,307 | 26,760.9 | 878 | 38.06 | 10,168.55 | 38 | 10,192.6 | 38.09 | +24.05 | +273.92 | 1 | 0.04 |
| 2025/10/08 | 115 | +2 | +1.77 | 2,061 | 23,403 | 885 | 42.94 | 9,980.65 | 42.65 | 10,028.9 | 42.85 | +48.25 | +545.2 | 2 | 0.1 |
| 2025/10/07 | 113 | +2 | +1.8 | 1,937 | 21,705.1 | 723 | 37.33 | 8,041.7 | 37.05 | 8,092.5 | 37.28 | +50.8 | +702.63 | 2 | 0.1 |
| 2025/10/03 | 111 | -2.5 | -2.2 | 1,396 | 15,634 | 493 | 35.32 | 5,525.4 | 35.34 | 5,530.95 | 35.38 | +5.55 | +112.58 | 0 | 0 |
| 2025/10/02 | 113.5 | +0.5 | +0.44 | 1,710 | 19,335.65 | 654 | 38.25 | 7,388.4 | 38.21 | 7,416.15 | 38.35 | +27.75 | +424.31 | 2 | 0.12 |
| 2025/10/01 | 113 | -2 | -1.74 | 2,099 | 23,919.2 | 753 | 35.87 | 8,594.1 | 35.93 | 8,603.3 | 35.97 | +9.2 | +122.18 | 0 | 0 |
| 2025/09/30 | 115 | +4.5 | +4.07 | 3,137 | 35,546.85 | 1,116 | 35.58 | 12,562.1 | 35.34 | 12,689.55 | 35.7 | +127.45 | +1,142.03 | 2 | 0.06 |
| 2025/09/26 | 110.5 | -7 | -5.96 | 3,442 | 38,875.75 | 1,390 | 40.38 | 15,792.3 | 40.62 | 15,680.65 | 40.34 | -111.65 | -803.24 | 0 | 0 |
| 2025/09/25 | 117.5 | +1 | +0.86 | 13,632 | 165,716.5 | 8,462 | 62.07 | 103,008.85 | 62.16 | 102,641.35 | 61.94 | -367.5 | -434.29 | 10 | 0.07 |
| 2025/09/24 | 116.5 | +2.5 | +2.19 | 3,643 | 41,519.6 | 1,685 | 46.25 | 19,020.1 | 45.81 | 19,247.45 | 46.36 | +227.35 | +1,349.26 | 2 | 0.05 |
| 2025/09/23 | 114 | -3.5 | -2.98 | 2,887 | 33,074.95 | 1,345 | 46.59 | 15,400.2 | 46.56 | 15,423.6 | 46.63 | +23.4 | +173.98 | 0 | 0 |
| 2025/09/22 | 117.5 | +8 | +7.31 | 7,843 | 90,618.4 | 4,027 | 51.35 | 46,197.95 | 50.98 | 46,512.45 | 51.33 | +314.5 | +780.98 | 8 | 0.1 |
| 2025/09/19 | 109.5 | -1.5 | -1.35 | 1,160 | 12,856.35 | 472 | 40.69 | 5,234.95 | 40.72 | 5,241.75 | 40.77 | +6.8 | +144.07 | 0 | 0 |
| 2025/09/18 | 111 | +1 | +0.91 | 2,245 | 25,057 | 1,026 | 45.7 | 11,445.6 | 45.68 | 11,467.45 | 45.77 | +21.85 | +212.96 | 2 | 0.09 |
| 2025/09/17 | 110 | -1.5 | -1.35 | 1,661 | 18,416.45 | 588 | 35.4 | 6,516.05 | 35.38 | 6,527.6 | 35.44 | +11.55 | +196.43 | 0 | 0 |
| 2025/09/16 | 111.5 | +2.5 | +2.29 | 1,578 | 17,420.2 | 493 | 31.24 | 5,429.2 | 31.17 | 5,442 | 31.24 | +12.8 | +259.63 | 0 | 0 |
| 2025/09/15 | 109 | -1 | -0.91 | 904 | 9,869.8 | 481 | 53.21 | 5,241.4 | 53.11 | 5,256.7 | 53.26 | +15.3 | +318.09 | 0 | 0 |
| 2025/09/12 | 110 | -1 | -0.9 | 1,669 | 18,459.7 | 629 | 37.69 | 6,957.6 | 37.69 | 6,970.1 | 37.76 | +12.5 | +198.73 | 1 | 0.06 |
| 2025/09/11 | 111 | -2.5 | -2.2 | 2,029 | 22,687.95 | 653 | 32.18 | 7,304.3 | 32.19 | 7,293.3 | 32.15 | -11 | -168.45 | 0 | 0 |
| 2025/09/10 | 113.5 | -2.5 | -2.16 | 3,045 | 34,476.95 | 1,187 | 38.98 | 13,468.5 | 39.07 | 13,481.2 | 39.1 | +12.7 | +106.99 | 1 | 0.03 |
| 2025/09/09 | 116 | -1 | -0.85 | 1,874 | 21,715.15 | 649 | 34.63 | 7,515.1 | 34.61 | 7,544.8 | 34.74 | +29.7 | +457.63 | 0 | 0 |
| 2025/09/08 | 117 | +2 | +1.74 | 3,404 | 39,849.25 | 1,548 | 45.48 | 18,104.55 | 45.43 | 18,109.35 | 45.44 | +4.8 | +31.01 | 0 | 0 |
| 2025/09/05 | 115 | +1 | +0.88 | 2,684 | 30,835 | 1,294 | 48.21 | 14,860.1 | 48.19 | 14,884.8 | 48.27 | +24.7 | +190.88 | 0 | 0 |
| 2025/09/04 | 114 | +0.5 | +0.44 | 2,438 | 27,642.2 | 1,175 | 48.2 | 13,311.15 | 48.16 | 13,331.05 | 48.23 | +19.9 | +169.36 | 0 | 0 |
| 2025/09/03 | 113.5 | +5.5 | +5.09 | 4,817 | 54,584.8 | 2,297 | 47.69 | 25,926.6 | 47.5 | 26,039.9 | 47.71 | +113.3 | +493.25 | 4 | 0.08 |
| 2025/09/02 | 108 | -4 | -3.57 | 2,963 | 31,989.95 | 1,411 | 47.62 | 15,227.75 | 47.6 | 15,346.1 | 47.97 | +118.35 | +838.77 | 1 | 0.03 |
| 2025/09/01 | 112 | -0.5 | -0.44 | 2,128 | 23,575.25 | 994 | 46.71 | 10,955.8 | 46.47 | 11,070.3 | 46.96 | +114.5 | +1,151.91 | 0 | 0 |
| 2025/08/29 | 112.5 | -1.5 | -1.32 | 2,269 | 25,687.35 | 942 | 41.52 | 10,710.6 | 41.7 | 10,706.3 | 41.68 | -4.3 | -45.65 | 1 | 0.04 |
| 2025/08/28 | 114 | +1 | +0.88 | 1,253 | 14,188.3 | 368 | 29.37 | 4,157.85 | 29.3 | 4,172.75 | 29.41 | +14.9 | +404.89 | 6 | 0.48 |
| 2025/08/27 | 113 | -2 | -0.71 | 3,066 | 35,181.3 | 883 | 28.8 | 10,183.8 | 28.95 | 10,074.1 | 28.63 | -109.7 | -1,242.36 | 31 | 1.01 |
| 2025/08/26 | 115 | +1.5 | +1.32 | 4,425 | 50,463.05 | 1,432 | 32.36 | 16,282.95 | 32.27 | 16,369.75 | 32.44 | +86.8 | +606.15 | 0 | 0 |
| 2025/08/25 | 113.5 | +6.5 | +6.07 | 5,102 | 57,077.3 | 1,520 | 29.79 | 16,944.9 | 29.69 | 17,097.7 | 29.96 | +152.8 | +1,005.26 | 0 | 0 |
| 2025/08/22 | 107 | -1 | -0.93 | 1,853 | 19,760.6 | 528 | 28.49 | 5,635.9 | 28.52 | 5,629.65 | 28.49 | -6.25 | -118.37 | 0 | 0 |
| 2025/08/21 | 108 | +2.5 | +2.37 | 1,537 | 16,560.5 | 468 | 30.45 | 5,033 | 30.39 | 5,048.85 | 30.49 | +15.85 | +338.68 | 0 | 0 |
| 2025/08/20 | 105.5 | -4 | -3.65 | 2,544 | 27,051.45 | 1,039 | 40.84 | 11,050.75 | 40.85 | 11,065.05 | 40.9 | +14.3 | +137.63 | 2 | 0.08 |
| 2025/08/19 | 109.5 | -2.5 | -2.23 | 2,867 | 31,498.65 | 1,201 | 41.89 | 13,192.45 | 41.88 | 13,194.75 | 41.89 | +2.3 | +19.15 | 2 | 0.07 |
| 2025/08/18 | 112 | +1.5 | +1.36 | 6,195 | 69,580 | 3,210 | 51.82 | 36,003.5 | 51.74 | 36,046.55 | 51.81 | +43.05 | +134.11 | 4 | 0.06 |
| 2025/08/15 | 110.5 | +0 | +0 | 7,315 | 77,974.8 | 4,211 | 57.57 | 44,484.75 | 57.05 | 44,983 | 57.69 | +498.25 | +1,183.21 | 5 | 0.07 |
| 2025/08/14 | 110.5 | +3.5 | +3.27 | 4,827 | 52,756.25 | 1,514 | 31.37 | 16,460.2 | 31.2 | 16,580.85 | 31.43 | +120.65 | +796.9 | 0 | 0 |
| 2025/08/13 | 107 | -3 | -2.73 | 5,138 | 55,799.7 | 2,442 | 47.53 | 26,476.15 | 47.45 | 26,648.4 | 47.76 | +172.25 | +705.36 | 0 | 0 |
| 2025/08/12 | 110 | +1 | +0.92 | 3,220 | 35,141.05 | 1,448 | 44.97 | 15,798.35 | 44.96 | 15,809.05 | 44.99 | +10.7 | +73.9 | 3 | 0.09 |
| 2025/08/11 | 109 | +3 | +2.83 | 5,621 | 60,649.15 | 2,335 | 41.54 | 25,043.65 | 41.29 | 25,205.45 | 41.56 | +161.8 | +692.93 | 0 | 0 |
| 2025/08/08 | 106 | +1 | +0.95 | 10,880 | 117,857.4 | 5,283 | 48.56 | 57,176.35 | 48.51 | 57,102.35 | 48.45 | -74 | -140.07 | 19 | 0.17 |
| 2025/08/07 | 105 | +5.1 | +5.11 | 10,761 | 112,967.22 | 5,110 | 47.49 | 53,399.27 | 47.27 | 53,658.47 | 47.5 | +259.2 | +507.24 | 6 | 0.06 |
| 2025/08/06 | 99.9 | +1.3 | +1.32 | 5,905 | 58,943.64 | 3,639 | 61.63 | 36,272.64 | 61.54 | 36,346.36 | 61.66 | +73.72 | +202.58 | 40 | 0.68 |
| 2025/08/05 | 98.6 | -4.4 | -4.27 | 11,889 | 122,837.21 | 6,248 | 52.55 | 64,864.47 | 52.81 | 64,510.3 | 52.52 | -354.17 | -566.85 | 26 | 0.22 |
| 2025/08/04 | 103 | +0.5 | +0.49 | 4,198 | 42,804.37 | 2,121 | 50.52 | 21,563.54 | 50.38 | 21,656.05 | 50.59 | +92.51 | +436.16 | 0 | 0 |
| 2025/08/01 | 102.5 | +6.7 | +6.99 | 11,592 | 116,547.99 | 5,985 | 51.63 | 59,886.95 | 51.38 | 60,416.94 | 51.84 | +529.99 | +885.53 | 10 | 0.09 |
| 2025/07/31 | 95.8 | +0.3 | +0.31 | 1,859 | 17,694.14 | 853 | 45.88 | 8,104.93 | 45.81 | 8,126.62 | 45.93 | +21.69 | +254.28 | 0 | 0 |
| 2025/07/30 | 95.5 | +0.5 | +0.53 | 2,445 | 23,273.22 | 1,133 | 46.34 | 10,781.38 | 46.33 | 10,797.56 | 46.39 | +16.18 | +142.81 | 1 | 0.04 |
| 2025/07/29 | 95 | -1 | -1.04 | 3,545 | 33,692.7 | 1,755 | 49.51 | 16,695.27 | 49.55 | 16,684.95 | 49.52 | -10.32 | -58.8 | 2 | 0.06 |
| 2025/07/28 | 96 | +0.4 | +0.42 | 6,666 | 63,828.93 | 3,867 | 58.01 | 36,993.04 | 57.96 | 37,047.57 | 58.04 | +54.53 | +141.01 | 2 | 0.03 |
| 2025/07/25 | 95.6 | +6.6 | +7.42 | 13,696 | 129,426.58 | 8,911 | 65.06 | 83,968.08 | 64.88 | 84,336 | 65.16 | +367.92 | +412.88 | 36 | 0.26 |
| 2025/07/24 | 89 | +0.1 | +0.11 | 1,573 | 14,015.88 | 801 | 50.92 | 7,138.73 | 50.93 | 7,145.08 | 50.98 | +6.35 | +79.28 | 0 | 0 |
| 2025/07/23 | 88.9 | -1.1 | -1.22 | 3,333 | 30,028.79 | 1,537 | 46.11 | 13,861.88 | 46.16 | 13,858.34 | 46.15 | -3.54 | -23.03 | 3 | 0.09 |
| 2025/07/22 | 90 | -6 | -6.25 | 6,168 | 57,275.12 | 3,585 | 58.12 | 33,288.21 | 58.12 | 33,288.32 | 58.12 | +0.11 | +0.31 | 12 | 0.19 |
| 2025/07/21 | 96 | +1.5 | +1.59 | 10,436 | 99,919.03 | 6,643 | 63.65 | 63,614.3 | 63.67 | 63,634.83 | 63.69 | +20.53 | +30.9 | 12 | 0.11 |
| 2025/07/18 | 94.5 | +5.5 | +6.18 | 16,080 | 150,959.67 | 10,736 | 66.77 | 100,598.35 | 66.64 | 100,955.96 | 66.88 | +357.61 | +333.09 | 55 | 0.34 |
| 2025/07/17 | 89 | +3.5 | +4.09 | 18,115 | 159,434.27 | 12,632 | 69.73 | 111,174.95 | 69.73 | 111,246.27 | 69.78 | +71.32 | +56.46 | 24 | 0.13 |
| 2025/07/16 | 85.5 | +7.7 | +9.9 | 6,256 | 52,573.85 | 1,976 | 31.59 | 16,526.31 | 31.43 | 16,655.68 | 31.68 | +129.37 | +654.71 | 2 | 0.03 |
| 2025/07/15 | 77.8 | +3 | +4.01 | 1,857 | 14,343.07 | 1,024 | 55.14 | 7,894.24 | 55.04 | 7,908.66 | 55.14 | +14.42 | +140.82 | 3 | 0.16 |
| 2025/07/14 | 74.8 | -2.9 | -3.73 | 1,269 | 9,550.97 | 319 | 25.14 | 2,403.33 | 25.16 | 2,406.81 | 25.2 | +3.48 | +109.09 | 0 | 0 |
| 2025/07/11 | 77.7 | +0.2 | +0.26 | 433 | 3,369.07 | 139 | 32.1 | 1,080.69 | 32.08 | 1,081.58 | 32.1 | +0.89 | +64.03 | 0 | 0 |
| 2025/07/10 | 77.5 | +0 | +0 | 685 | 5,321.63 | 237 | 34.6 | 1,840.24 | 34.58 | 1,843.75 | 34.65 | +3.51 | +148.1 | 0 | 0 |
| 2025/07/09 | 77.5 | +0.8 | +1.04 | 277 | 2,131.63 | 64 | 23.1 | 492.47 | 23.1 | 492.62 | 23.11 | +0.15 | +23.44 | 0 | 0 |
| 2025/07/08 | 76.7 | -0.4 | -0.52 | 421 | 3,212.72 | 152 | 36.1 | 1,159.97 | 36.11 | 1,162.3 | 36.18 | +2.33 | +153.29 | 0 | 0 |
| 2025/07/07 | 77.1 | -1.6 | -2.03 | 534 | 4,113.34 | 167 | 31.27 | 1,287.64 | 31.3 | 1,289.4 | 31.35 | +1.76 | +105.39 | 0 | 0 |
| 2025/07/04 | 78.7 | -3.6 | -4.37 | 1,675 | 13,349.88 | 361 | 21.55 | 2,884.17 | 21.6 | 2,890.33 | 21.65 | +6.16 | +170.64 | 5 | 0.3 |
| 2025/07/03 | 82.3 | +3.4 | +4.31 | 3,126 | 25,703.84 | 1,232 | 39.41 | 10,124.47 | 39.39 | 10,156.46 | 39.51 | +31.99 | +259.66 | 3 | 0.1 |
| 2025/07/02 | 78.9 | +0.6 | +0.77 | 384 | 3,035.7 | 75 | 19.53 | 591.34 | 19.48 | 592.07 | 19.5 | +0.73 | +97.33 | 0 | 0 |
| 2025/07/01 | 78.3 | +0.4 | +0.51 | 356 | 2,798.02 | 92 | 25.84 | 722.54 | 25.82 | 723.84 | 25.87 | +1.3 | +141.3 | 0 | 0 |
| 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 |
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。
