6873
160
TWD-3.50 (-2.14%)
2025.08.28收盤
泓德能源－現股當沖
泓德能源最新現股當沖狀況
整理泓德能源最新(2025/08/27) 當沖狀況。整體成交張數為735張，佔整體市場成交張數的38.26%。當日現股當沖之總損益為+52.7萬元、每張平均損益則為+717元。
開盤價
162
收盤價
160
當日範圍
157.5 - 164
成交張數
1,364
開盤價(昨)
161.5
收盤價(昨)
163.5
昨日範圍
161.5 - 170
成交張數(昨)
1,921
成交金額
2.18億
成交金額(昨)
3.17億
52週範圍
160 - 290.5
發行股數
1億
市值
225億
現股當沖－歷史逐日資訊
開盤價
162
收盤價
160
成交張數
1,364
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(%) | ||||||
| 2025/09/09 | 135.5 | -0.5 | -0.37 | 866 | 11,707.89 | 252 | 29.09 | 3,403.85 | 29.07 | 3,416.05 | 29.18 | +12.2 | +484.13 | 1 | 0.12 |
| 2025/09/08 | 136 | -6.5 | -4.56 | 1,403 | 19,385.24 | 293 | 20.89 | 4,063.25 | 20.96 | 4,051.95 | 20.9 | -11.3 | -385.67 | 1 | 0.07 |
| 2025/09/05 | 142.5 | +0.5 | +0.35 | 560 | 7,912.13 | 169 | 30.19 | 2,387.85 | 30.18 | 2,392.45 | 30.24 | +4.6 | +272.19 | 0 | 0 |
| 2025/09/04 | 142 | +0.5 | +0.35 | 1,345 | 19,057.91 | 345 | 25.65 | 4,895.3 | 25.69 | 4,899.75 | 25.71 | +4.45 | +128.99 | 0 | 0 |
| 2025/09/03 | 141.5 | -5.5 | -3.74 | 1,111 | 15,893.12 | 198 | 17.83 | 2,838.8 | 17.86 | 2,851.6 | 17.94 | +12.8 | +646.46 | 0 | 0 |
| 2025/09/02 | 147 | +0 | +0 | 995 | 14,672.49 | 296 | 29.75 | 4,366.2 | 29.76 | 4,375.3 | 29.82 | +9.1 | +307.43 | 2 | 0.2 |
| 2025/09/01 | 147 | -3 | -2 | 1,370 | 20,235.05 | 385 | 28.11 | 5,696.9 | 28.15 | 5,689.4 | 28.12 | -7.5 | -194.81 | 7 | 0.51 |
| 2025/08/29 | 150 | -10 | -6.25 | 3,387 | 52,087.39 | 772 | 22.79 | 11,848.4 | 22.75 | 11,944.35 | 22.93 | +95.95 | +1,242.88 | 1 | 0.03 |
| 2025/08/28 | 160 | -3.5 | -2.14 | 1,364 | 21,843.09 | 422 | 30.94 | 6,752.3 | 30.91 | 6,776.45 | 31.02 | +24.15 | +572.27 | 0 | 0 |
| 2025/08/27 | 163.5 | +0.5 | +0.31 | 1,921 | 31,747.22 | 735 | 38.26 | 12,110.35 | 38.15 | 12,163.05 | 38.31 | +52.7 | +717.01 | 1 | 0.05 |
| 2025/08/26 | 163 | -13 | -7.39 | 3,724 | 60,713.42 | 1,458 | 39.16 | 23,869.95 | 39.32 | 23,818.3 | 39.23 | -51.65 | -354.25 | 3 | 0.08 |
| 2025/08/25 | 176 | -6.5 | -3.56 | 2,152 | 38,778.63 | 779 | 36.19 | 14,108.9 | 36.38 | 13,969.05 | 36.02 | -139.85 | -1,795.25 | 0 | 0 |
| 2025/08/22 | 182.5 | +16.5 | +9.94 | 654 | 11,887.11 | 63 | 9.63 | 1,125.9 | 9.47 | 1,148.05 | 9.66 | +22.15 | +3,515.87 | 0 | 0 |
| 2025/08/21 | 166 | +2 | +1.22 | 508 | 8,374.64 | 137 | 26.96 | 2,252.5 | 26.9 | 2,259.1 | 26.98 | +6.6 | +481.75 | 1 | 0.2 |
| 2025/08/20 | 164 | -3.5 | -2.09 | 671 | 11,073.87 | 116 | 17.28 | 1,912.55 | 17.27 | 1,916.75 | 17.31 | +4.2 | +362.07 | 0 | 0 |
| 2025/08/19 | 167.5 | -2 | -1.18 | 499 | 8,390.93 | 78 | 15.64 | 1,310.8 | 15.62 | 1,315.35 | 15.68 | +4.55 | +583.33 | 0 | 0 |
| 2025/08/18 | 169.5 | -2.5 | -1.45 | 475 | 8,124.62 | 104 | 21.89 | 1,781.25 | 21.92 | 1,782.85 | 21.94 | +1.6 | +153.85 | 0 | 0 |
| 2025/08/15 | 172 | -1.5 | -0.86 | 499 | 8,630.46 | 87 | 17.44 | 1,507 | 17.46 | 1,506.15 | 17.45 | -0.85 | -97.7 | 0 | 0 |
| 2025/08/14 | 173.5 | -2 | -1.14 | 795 | 13,820.92 | 279 | 35.1 | 4,837.85 | 35 | 4,864.25 | 35.19 | +26.4 | +946.24 | 1 | 0.13 |
| 2025/08/13 | 175.5 | -5.5 | -3.04 | 1,019 | 18,060.35 | 154 | 15.11 | 2,722.85 | 15.08 | 2,740.05 | 15.17 | +17.2 | +1,116.88 | 0 | 0 |
| 2025/08/12 | 181 | -9.5 | -4.99 | 1,493 | 27,279.32 | 218 | 14.6 | 3,987.45 | 14.62 | 3,994.15 | 14.64 | +6.7 | +307.34 | 0 | 0 |
| 2025/08/11 | 190.5 | -1 | -0.52 | 466 | 8,803.63 | 138 | 29.64 | 2,609.75 | 29.64 | 2,612.8 | 29.68 | +3.05 | +221.01 | 1 | 0.21 |
| 2025/08/08 | 191.5 | +0.5 | +0.26 | 277 | 5,294.91 | 67 | 24.23 | 1,283.1 | 24.23 | 1,282.65 | 24.22 | -0.45 | -67.16 | 0 | 0 |
| 2025/08/07 | 191 | -0.5 | -0.26 | 425 | 8,124.93 | 121 | 28.44 | 2,306.35 | 28.39 | 2,316.1 | 28.51 | +9.75 | +805.79 | 0 | 0 |
| 2025/08/06 | 191.5 | +2.5 | +1.32 | 484 | 9,286.94 | 137 | 28.29 | 2,614 | 28.15 | 2,630.65 | 28.33 | +16.65 | +1,215.33 | 0 | 0 |
| 2025/08/05 | 189 | +7 | +3.85 | 557 | 10,405.19 | 104 | 18.68 | 1,926.7 | 18.52 | 1,943.35 | 18.68 | +16.65 | +1,600.96 | 0 | 0 |
| 2025/08/04 | 182 | -8.5 | -4.46 | 1,202 | 21,994.77 | 282 | 23.46 | 5,135.4 | 23.35 | 5,176.05 | 23.53 | +40.65 | +1,441.49 | 0 | 0 |
| 2025/08/01 | 190.5 | +2.5 | +1.33 | 457 | 8,646.77 | 125 | 27.36 | 2,345.3 | 27.12 | 2,374.9 | 27.47 | +29.6 | +2,368 | 0 | 0 |
| 2025/07/31 | 188 | -3.5 | -1.83 | 418 | 7,916.77 | 44 | 10.53 | 832.3 | 10.51 | 835.9 | 10.56 | +3.6 | +818.18 | 0 | 0 |
| 2025/07/30 | 191.5 | -0.5 | -0.26 | 330 | 6,339.33 | 63 | 19.07 | 1,207 | 19.04 | 1,210 | 19.09 | +3 | +476.19 | 0 | 0 |
| 2025/07/29 | 192 | -1.5 | -0.78 | 431 | 8,298.64 | 73 | 16.95 | 1,409.5 | 16.98 | 1,407.15 | 16.96 | -2.35 | -321.92 | 4 | 0.93 |
| 2025/07/28 | 193.5 | -26 | +0.68 | 1,102 | 21,272.57 | 144 | 13.07 | 2,776.7 | 13.05 | 2,787.15 | 13.1 | +10.45 | +725.69 | 8 | 0.73 |
| 2025/07/25 | 219.5 | +6.5 | +3.05 | 873 | 18,958.73 | 160 | 18.32 | 3,447.5 | 18.18 | 3,485.45 | 18.38 | +37.95 | +2,371.88 | 0 | 0 |
| 2025/07/24 | 213 | +5.5 | +2.65 | 562 | 11,906.53 | 141 | 25.09 | 2,980.2 | 25.03 | 2,991.7 | 25.13 | +11.5 | +815.6 | 0 | 0 |
| 2025/07/23 | 207.5 | +1 | +0.48 | 347 | 7,236.42 | 72 | 20.77 | 1,504.3 | 20.79 | 1,501.85 | 20.75 | -2.45 | -340.28 | 0 | 0 |
| 2025/07/22 | 206.5 | -2 | -0.96 | 515 | 10,716.86 | 117 | 22.72 | 2,430.1 | 22.68 | 2,443.9 | 22.8 | +13.8 | +1,179.49 | 0 | 0 |
| 2025/07/21 | 208.5 | -1 | -0.48 | 460 | 9,610.79 | 117 | 25.46 | 2,449.45 | 25.49 | 2,449.5 | 25.49 | +0.05 | +4.27 | 0 | 0 |
| 2025/07/18 | 209.5 | -1 | -0.48 | 1,135 | 23,653.48 | 394 | 34.7 | 8,181.4 | 34.59 | 8,238.7 | 34.83 | +57.3 | +1,454.31 | 1 | 0.09 |
| 2025/07/17 | 210.5 | -3 | -1.41 | 1,207 | 25,577.19 | 514 | 42.57 | 10,879.3 | 42.54 | 10,899 | 42.61 | +19.7 | +383.27 | 8 | 0.66 |
| 2025/07/16 | 213.5 | -17 | -7.38 | 2,730 | 60,166.57 | 618 | 22.64 | 13,559.8 | 22.54 | 13,657.1 | 22.7 | +97.3 | +1,574.43 | 0 | 0 |
| 2025/07/15 | 230.5 | -3 | -1.28 | 722 | 16,690.71 | 121 | 16.76 | 2,806.65 | 16.82 | 2,798.2 | 16.77 | -8.45 | -698.35 | 0 | 0 |
| 2025/07/14 | 233.5 | +4.5 | +1.97 | 1,557 | 36,613.03 | 661 | 42.46 | 15,461.55 | 42.23 | 15,559.05 | 42.5 | +97.5 | +1,475.04 | 1 | 0.06 |
| 2025/07/11 | 229 | -3 | -1.29 | 1,252 | 29,288.33 | 389 | 31.08 | 9,115.15 | 31.12 | 9,124.4 | 31.15 | +9.25 | +237.79 | 0 | 0 |
| 2025/07/10 | 232 | +0 | +0 | 522 | 12,098.45 | 144 | 27.61 | 3,324 | 27.47 | 3,345.6 | 27.65 | +21.6 | +1,500 | 6 | 1.15 |
| 2025/07/09 | 232 | +3 | +1.31 | 283 | 6,527.56 | 72 | 25.4 | 1,654.3 | 25.34 | 1,661.05 | 25.45 | +6.75 | +937.5 | 1 | 0.35 |
| 2025/07/08 | 229 | -2.5 | -1.08 | 509 | 11,621.08 | 161 | 31.63 | 3,674.25 | 31.62 | 3,689.5 | 31.75 | +15.25 | +947.2 | 1 | 0.2 |
| 2025/07/07 | 231.5 | +2 | +0.87 | 483 | 11,173.31 | 154 | 31.87 | 3,553.7 | 31.81 | 3,563.35 | 31.89 | +9.65 | +626.62 | 0 | 0 |
| 2025/07/04 | 229.5 | -6 | -2.55 | 825 | 19,144.61 | 171 | 20.73 | 3,978.2 | 20.78 | 3,990.75 | 20.85 | +12.55 | +733.92 | 2 | 0.24 |
| 2025/07/03 | 235.5 | +2.5 | +1.07 | 874 | 20,695.94 | 331 | 37.86 | 7,841.25 | 37.89 | 7,852.3 | 37.94 | +11.05 | +333.84 | 0 | 0 |
| 2025/07/02 | 233 | -1.5 | -0.64 | 515 | 12,095.54 | 149 | 28.91 | 3,497.75 | 28.92 | 3,499.95 | 28.94 | +2.2 | +147.65 | 1 | 0.19 |
| 2025/07/01 | 234.5 | -0.5 | -0.21 | 462 | 10,893.74 | 128 | 27.7 | 3,019.05 | 27.71 | 3,019.25 | 27.72 | +0.2 | +15.62 | 0 | 0 |
| 2025/06/30 | 235 | -1 | -0.42 | 588 | 13,809.95 | 151 | 25.66 | 3,541.2 | 25.64 | 3,551.4 | 25.72 | +10.2 | +675.5 | 0 | 0 |
| 2025/06/27 | 236 | -6.5 | -2.68 | 1,480 | 35,219.88 | 420 | 28.38 | 10,003 | 28.4 | 10,011.35 | 28.43 | +8.35 | +198.81 | 1 | 0.07 |
| 2025/06/26 | 242.5 | -2.5 | -1.02 | 702 | 17,187.17 | 192 | 27.35 | 4,710.2 | 27.41 | 4,703.65 | 27.37 | -6.55 | -341.15 | 0 | 0 |
| 2025/06/25 | 245 | -1 | -0.41 | 1,028 | 25,284.21 | 382 | 37.16 | 9,396.15 | 37.16 | 9,408.1 | 37.21 | +11.95 | +312.83 | 0 | 0 |
| 2025/06/24 | 246 | -0.5 | -0.2 | 1,449 | 35,523.16 | 481 | 33.19 | 11,793.15 | 33.2 | 11,812.95 | 33.25 | +19.8 | +411.64 | 0 | 0 |
| 2025/06/23 | 246.5 | +1 | +0.41 | 1,137 | 27,955.26 | 560 | 49.27 | 13,766.75 | 49.25 | 13,791.25 | 49.33 | +24.5 | +437.5 | 1 | 0.09 |
| 2025/06/20 | 245.5 | -12 | -4.66 | 2,785 | 69,389.52 | 742 | 26.65 | 18,520.1 | 26.69 | 18,547.95 | 26.73 | +27.85 | +375.34 | 0 | 0 |
| 2025/06/19 | 257.5 | -6 | -2.28 | 2,787 | 72,147.57 | 1,202 | 43.14 | 31,163.2 | 43.19 | 31,196.35 | 43.24 | +33.15 | +275.79 | 4 | 0.14 |
| 2025/06/18 | 263.5 | +11 | +4.36 | 4,609 | 120,495.98 | 1,805 | 39.16 | 46,980.7 | 38.99 | 47,200.75 | 39.17 | +220.05 | +1,219.11 | 15 | 0.33 |
| 2025/06/17 | 252.5 | +4 | +1.61 | 2,491 | 63,062.98 | 1,287 | 51.67 | 32,554.65 | 51.62 | 32,609.5 | 51.71 | +54.85 | +426.18 | 8 | 0.32 |
| 2025/06/16 | 248.5 | +2 | +0.81 | 5,437 | 138,036.66 | 3,085 | 56.74 | 78,439.65 | 56.83 | 78,177.05 | 56.63 | -262.6 | -851.22 | 6 | 0.11 |
| 2025/06/13 | 246.5 | +1.5 | +0.61 | 2,395 | 59,433.78 | 1,120 | 46.77 | 27,752.8 | 46.7 | 27,787.2 | 46.75 | +34.4 | +307.14 | 3 | 0.13 |
| 2025/06/12 | 245 | +6 | +2.51 | 2,821 | 68,910.15 | 1,284 | 45.52 | 31,304.45 | 45.43 | 31,394.75 | 45.56 | +90.3 | +703.27 | 0 | 0 |
| 2025/06/11 | 239 | -3.5 | -1.44 | 942 | 22,553.14 | 177 | 18.8 | 4,247.9 | 18.84 | 4,249.15 | 18.84 | +1.25 | +70.62 | 0 | 0 |
| 2025/06/10 | 242.5 | +2 | +0.83 | 1,256 | 30,274.92 | 415 | 33.03 | 9,989.6 | 33 | 9,986.35 | 32.99 | -3.25 | -78.31 | 1 | 0.08 |
| 2025/06/09 | 240.5 | +7 | +3 | 1,589 | 38,179.9 | 482 | 30.34 | 11,557.2 | 30.27 | 11,569.05 | 30.3 | +11.85 | +245.85 | 0 | 0 |
| 2025/06/06 | 233.5 | -6.5 | -2.71 | 1,040 | 24,589.98 | 330 | 31.73 | 7,847 | 31.91 | 7,820.4 | 31.8 | -26.6 | -806.06 | 0 | 0 |
| 2025/06/05 | 240 | +1.5 | +0.63 | 1,311 | 31,564.42 | 482 | 36.77 | 11,620.7 | 36.82 | 11,608.85 | 36.78 | -11.85 | -245.85 | 1 | 0.08 |
| 2025/06/04 | 238.5 | +4.5 | +1.92 | 1,545 | 36,284.59 | 665 | 43.05 | 15,517.5 | 42.77 | 15,564.05 | 42.89 | +46.55 | +700 | 2 | 0.13 |
| 2025/06/03 | 234 | +5 | +2.18 | 960 | 22,371.68 | 341 | 35.54 | 7,937.8 | 35.48 | 7,954.7 | 35.56 | +16.9 | +495.6 | 0 | 0 |
| 2025/06/02 | 229 | -4 | -1.72 | 769 | 17,627.34 | 147 | 19.11 | 3,369.9 | 19.12 | 3,377.9 | 19.16 | +8 | +544.22 | 1 | 0.13 |
| 2025/05/29 | 233 | -0.5 | -0.21 | 1,242 | 28,820.06 | 368 | 29.63 | 8,529.5 | 29.6 | 8,557.1 | 29.69 | +27.6 | +750 | 2 | 0.16 |
| 2025/05/28 | 233.5 | -3.5 | -1.48 | 1,298 | 30,357.19 | 445 | 34.28 | 10,402.85 | 34.27 | 10,427.4 | 34.35 | +24.55 | +551.69 | 0 | 0 |
| 2025/05/27 | 237 | +4 | +1.72 | 1,316 | 31,277.06 | 538 | 40.87 | 12,752.9 | 40.77 | 12,776.9 | 40.85 | +24 | +446.1 | 0 | 0 |
| 2025/05/26 | 233 | -2.5 | -1.06 | 846 | 19,751.74 | 328 | 38.75 | 7,650.65 | 38.73 | 7,667.75 | 38.82 | +17.1 | +521.34 | 0 | 0 |
| 2025/05/23 | 235.5 | -5.5 | -2.28 | 3,118 | 74,014.68 | 1,477 | 47.37 | 35,237.35 | 47.61 | 35,215.05 | 47.58 | -22.3 | -150.98 | 2 | 0.06 |
| 2025/05/22 | 241 | +12 | +5.24 | 3,941 | 93,981.15 | 1,329 | 33.72 | 31,458.65 | 33.47 | 31,775.9 | 33.81 | +317.25 | +2,387.13 | 0 | 0 |
| 2025/05/21 | 229 | -1 | -0.43 | 535 | 12,285.59 | 187 | 34.97 | 4,295.3 | 34.96 | 4,297.55 | 34.98 | +2.25 | +120.32 | 0 | 0 |
| 2025/05/20 | 230 | +1.5 | +0.66 | 2,272 | 53,032.36 | 1,176 | 51.76 | 27,466.15 | 51.79 | 27,404 | 51.67 | -62.15 | -528.49 | 0 | 0 |
| 2025/05/19 | 228.5 | -1.5 | -0.65 | 2,363 | 54,756.88 | 1,131 | 47.86 | 26,241.25 | 47.92 | 26,194.7 | 47.84 | -46.55 | -411.58 | 39 | 1.65 |
| 2025/05/16 | 230 | +0 | +0 | 1,508 | 34,932.83 | 654 | 43.38 | 15,166.45 | 43.42 | 15,159.2 | 43.4 | -7.25 | -110.86 | 0 | 0 |
| 2025/05/15 | 230 | +3 | +1.32 | 1,595 | 36,795.79 | 588 | 36.86 | 13,552 | 36.83 | 13,549.15 | 36.82 | -2.85 | -48.47 | 4 | 0.25 |
| 2025/05/14 | 227 | +5 | +2.25 | 1,358 | 30,611.22 | 445 | 32.76 | 10,008.55 | 32.7 | 10,035.8 | 32.78 | +27.25 | +612.36 | 2 | 0.15 |
| 2025/05/13 | 222 | +3.5 | +1.6 | 1,027 | 22,678.74 | 452 | 44 | 9,964.5 | 43.94 | 9,986.4 | 44.03 | +21.9 | +484.51 | 0 | 0 |
| 2025/05/12 | 218.5 | +8 | +3.8 | 1,266 | 27,455.81 | 239 | 18.88 | 5,157.15 | 18.78 | 5,198.25 | 18.93 | +41.1 | +1,719.67 | 0 | 0 |
| 2025/05/09 | 210.5 | -2.5 | -1.17 | 544 | 11,426.4 | 124 | 22.82 | 2,608.4 | 22.83 | 2,614.45 | 22.88 | +6.05 | +487.9 | 1 | 0.18 |
| 2025/05/08 | 213 | +5.5 | +2.65 | 636 | 13,541.82 | 201 | 31.58 | 4,273.1 | 31.55 | 4,273.45 | 31.56 | +0.35 | +17.41 | 1 | 0.16 |
| 2025/05/07 | 207.5 | +1 | +0.48 | 736 | 15,387.26 | 306 | 41.6 | 6,389 | 41.52 | 6,404.85 | 41.62 | +15.85 | +517.97 | 1 | 0.14 |
| 2025/05/06 | 206.5 | +2 | +0.98 | 532 | 10,946.82 | 149 | 28.03 | 3,059.2 | 27.95 | 3,063.65 | 27.99 | +4.45 | +298.66 | 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。
