8086
105.5
TWD-4.00 (-3.65%)
2025.08.20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(2025/08/20) 當沖狀況。整體成交張數為1,039張，佔整體市場成交張數的40.84%。當日現股當沖之總損益為+14.3萬元、每張平均損益則為+138元。
開盤價
109
收盤價
105.5
當日範圍
105 - 110
成交張數
2,544
開盤價(昨)
112
收盤價(昨)
109.5
昨日範圍
108 - 113
成交張數(昨)
2,867
成交金額
2.71億
成交金額(昨)
3.15億
52週範圍
62.4 - 115
發行股數
2億
市值
207億
現股當沖－歷史逐日資訊
開盤價
109
收盤價
105.5
成交張數
2,544
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(%) | ||||||
| 2025/08/20 | 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 |
| 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 |
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。
