3073
62.7
TWD+0.00 (0.00%)
2024.11.22收盤
天方能源－現股當沖
天方能源最新現股當沖狀況
整理天方能源最新(2024/11/22) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的48%。當日現股當沖之總損益為+700元、每張平均損益則為+15元。
開盤價
64.6
收盤價
62.7
當日範圍
62.4 - 64.6
成交張數
100
開盤價(昨)
61
收盤價(昨)
62.7
昨日範圍
61 - 63.8
成交張數(昨)
105
成交金額
630.58萬
成交金額(昨)
653.39萬
52週範圍
25 - 112
發行股數
3210萬
市值
20億
現股當沖－歷史逐日資訊
開盤價
64.6
收盤價
62.7
成交張數
100
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(%) | ||||||
| 11/22 | 62.7 | +0 | +0 | 100 | 630.58 | 48 | 48 | 302.92 | 48.04 | 302.99 | 48.05 | +0.07 | +14.58 | 0 | 0 |
| 11/21 | 62.7 | -0.1 | -0.16 | 105 | 653.39 | 47 | 44.76 | 292.54 | 44.77 | 292.83 | 44.82 | +0.29 | +61.7 | 0 | 0 |
| 11/20 | 62.8 | -1.4 | -2.18 | 118 | 749.57 | 36 | 30.51 | 227.71 | 30.38 | 229.63 | 30.63 | +1.92 | +533.33 | 0 | 0 |
| 11/19 | 64.2 | +1.6 | +2.56 | 269 | 1,724.92 | 160 | 59.48 | 1,027 | 59.54 | 1,027.64 | 59.58 | +0.64 | +40 | 0 | 0 |
| 11/18 | 62.6 | -4.7 | -6.98 | 1,224 | 8,152.02 | 817 | 66.75 | 5,443.82 | 66.78 | 5,389.69 | 66.11 | -54.13 | -662.55 | 0 | 0 |
| 11/15 | 67.3 | +6.1 | +9.97 | 401 | 2,646.95 | 69 | 17.21 | 443.51 | 16.76 | 453.14 | 17.12 | +9.63 | +1,395.65 | 0 | 0 |
| 11/14 | 61.2 | -1.4 | -2.24 | 122 | 762.7 | 50 | 40.98 | 313.61 | 41.12 | 312.68 | 41 | -0.93 | -186 | 0 | 0 |
| 11/13 | 62.6 | +0.6 | +0.97 | 123 | 772.57 | 56 | 45.53 | 351.78 | 45.53 | 351.25 | 45.47 | -0.53 | -94.64 | 0 | 0 |
| 11/12 | 62 | -2.2 | -3.43 | 201 | 1,269.78 | 83 | 41.29 | 526.1 | 41.43 | 524.76 | 41.33 | -1.34 | -161.45 | 0 | 0 |
| 11/11 | 64.2 | -1.8 | -2.73 | 243 | 1,567.98 | 75 | 30.86 | 485.3 | 30.95 | 485.89 | 30.99 | +0.59 | +78.67 | 0 | 0 |
| 11/08 | 66 | -2.5 | -3.65 | 290 | 1,940.5 | 93 | 32.07 | 625.43 | 32.23 | 624.8 | 32.2 | -0.63 | -67.74 | 0 | 0 |
| 11/07 | 68.5 | -1.6 | -2.28 | 292 | 2,010.42 | 119 | 40.75 | 820.17 | 40.8 | 821.39 | 40.86 | +1.22 | +102.52 | 0 | 0 |
| 11/06 | 70.1 | +0.3 | +0.43 | 281 | 2,009.26 | 185 | 65.84 | 1,323.8 | 65.88 | 1,322.27 | 65.81 | -1.53 | -82.7 | 1 | 0.36 |
| 11/05 | 69.8 | +0.8 | +1.16 | 152 | 1,068.82 | 73 | 48.03 | 513.43 | 48.04 | 512.44 | 47.94 | -0.99 | -135.62 | 0 | 0 |
| 11/04 | 69 | -2.7 | -3.77 | 155 | 1,084.81 | 33 | 21.29 | 231.71 | 21.36 | 229.95 | 21.2 | -1.76 | -533.33 | 0 | 0 |
| 11/01 | 71.7 | +1.6 | +2.28 | 179 | 1,270.08 | 69 | 38.55 | 488.06 | 38.43 | 489.02 | 38.5 | +0.96 | +139.13 | 0 | 0 |
| 10/30 | 70.1 | +0.1 | +0.14 | 187 | 1,324.96 | 97 | 51.87 | 688.48 | 51.96 | 687.73 | 51.91 | -0.75 | -77.32 | 0 | 0 |
| 10/29 | 70 | -1.4 | -1.96 | 156 | 1,099.71 | 68 | 43.59 | 480.2 | 43.67 | 481.52 | 43.79 | +1.32 | +194.12 | 0 | 0 |
| 10/28 | 71.4 | -2 | -2.72 | 232 | 1,663.73 | 84 | 36.21 | 603.08 | 36.25 | 602.99 | 36.24 | -0.09 | -10.71 | 0 | 0 |
| 10/25 | 73.4 | -1.7 | -2.26 | 370 | 2,738.94 | 194 | 52.43 | 1,436.57 | 52.45 | 1,435.82 | 52.42 | -0.75 | -38.66 | 0 | 0 |
| 10/24 | 75.1 | -0.8 | -1.05 | 2,020 | 15,590.31 | 1,258 | 62.28 | 9,702.91 | 62.24 | 9,672.11 | 62.04 | -30.8 | -244.83 | 1 | 0.05 |
| 10/23 | 75.9 | +6.9 | +10 | 974 | 7,320.58 | 329 | 33.78 | 2,459.02 | 33.59 | 2,477.17 | 33.84 | +18.15 | +551.67 | 0 | 0 |
| 10/22 | 69 | -0.4 | -0.58 | 160 | 1,110.2 | 62 | 38.75 | 430.02 | 38.73 | 431.19 | 38.84 | +1.17 | +188.71 | 0 | 0 |
| 10/21 | 69.4 | +0.2 | +0.29 | 145 | 1,002.05 | 35 | 24.14 | 241.02 | 24.05 | 241.84 | 24.13 | +0.82 | +234.29 | 0 | 0 |
| 10/18 | 69.2 | -2.5 | -3.49 | 222 | 1,555.28 | 53 | 23.87 | 370.05 | 23.79 | 372.79 | 23.97 | +2.74 | +516.98 | 0 | 0 |
| 10/17 | 71.7 | -0.3 | -0.42 | 137 | 985.12 | 48 | 35.04 | 346.03 | 35.13 | 345.55 | 35.08 | -0.48 | -100 | 0 | 0 |
| 10/16 | 72 | +1.2 | +1.69 | 400 | 2,919.05 | 255 | 63.75 | 1,861.15 | 63.76 | 1,862.17 | 63.79 | +1.02 | +40 | 0 | 0 |
| 10/15 | 70.8 | -0.8 | -1.12 | 252 | 1,801.93 | 89 | 35.32 | 639.17 | 35.47 | 636.96 | 35.35 | -2.21 | -248.31 | 0 | 0 |
| 10/14 | 71.6 | -0.2 | -0.28 | 241 | 1,710.06 | 88 | 36.51 | 623.38 | 36.45 | 625.25 | 36.56 | +1.87 | +212.5 | 0 | 0 |
| 10/11 | 71.8 | -3.9 | -5.15 | 437 | 3,199.35 | 96 | 21.97 | 704.54 | 22.02 | 703.33 | 21.98 | -1.21 | -126.04 | 0 | 0 |
| 10/09 | 75.7 | -3.2 | -4.06 | 328 | 2,524.36 | 104 | 31.71 | 802.55 | 31.79 | 803.24 | 31.82 | +0.69 | +66.35 | 0 | 0 |
| 10/08 | 78.9 | -1.7 | -2.11 | 352 | 2,765.11 | 143 | 40.62 | 1,124.66 | 40.67 | 1,125.69 | 40.71 | +1.03 | +72.03 | 0 | 0 |
| 10/07 | 80.6 | +0.5 | +0.62 | 454 | 3,707.58 | 262 | 57.71 | 2,140.26 | 57.73 | 2,140.55 | 57.73 | +0.29 | +11.07 | 0 | 0 |
| 10/04 | 80.1 | -4.4 | -5.21 | 580 | 4,692.36 | 210 | 36.21 | 1,713.96 | 36.53 | 1,707.17 | 36.38 | -6.79 | -323.33 | 0 | 0 |
| 10/01 | 84.5 | +0.1 | +0.12 | 580 | 4,906.77 | 354 | 61.03 | 2,997.45 | 61.09 | 2,995.59 | 61.05 | -1.86 | -52.54 | 0 | 0 |
| 09/30 | 84.4 | +1.1 | +1.32 | 1,840 | 15,899.96 | 1,308 | 71.09 | 11,292.72 | 71.02 | 11,281.28 | 70.95 | -11.44 | -87.46 | 1 | 0.05 |
| 09/27 | 83.3 | -0.9 | -1.07 | 591 | 4,984.06 | 343 | 58.04 | 2,897.15 | 58.13 | 2,900.28 | 58.19 | +3.13 | +91.25 | 0 | 0 |
| 09/26 | 84.2 | +0.5 | +0.6 | 1,123 | 9,644.6 | 725 | 64.56 | 6,231.58 | 64.61 | 6,228.59 | 64.58 | -2.99 | -41.24 | 0 | 0 |
| 09/25 | 83.7 | +1.2 | +1.45 | 743 | 6,232.09 | 437 | 58.82 | 3,669.92 | 58.89 | 3,669.23 | 58.88 | -0.69 | -15.79 | 0 | 0 |
| 09/24 | 82.5 | -4.4 | -5.06 | 2,236 | 19,355.67 | 1,325 | 59.26 | 11,481.36 | 59.32 | 11,419.31 | 59 | -62.05 | -468.3 | 2 | 0.09 |
| 09/23 | 86.9 | +7.9 | +10 | 1,827 | 15,680.91 | 871 | 47.67 | 7,436.51 | 47.42 | 7,483.55 | 47.72 | +47.04 | +540.07 | 4 | 0.22 |
| 09/20 | 79 | -2.6 | -3.19 | 758 | 6,218.53 | 419 | 55.28 | 3,439.17 | 55.31 | 3,439.23 | 55.31 | +0.06 | +1.43 | 2 | 0.26 |
| 09/19 | 81.6 | -2.5 | -2.97 | 2,682 | 22,817.62 | 1,811 | 67.52 | 15,435.62 | 67.65 | 15,350.93 | 67.28 | -84.69 | -467.64 | 1 | 0.04 |
| 09/18 | 84.1 | +7.6 | +9.93 | 1,875 | 15,359.22 | 1,070 | 57.07 | 8,719.2 | 56.77 | 8,795.92 | 57.27 | +76.72 | +717.01 | 1 | 0.05 |
| 09/16 | 76.5 | -5.5 | -6.71 | 1,151 | 9,019.27 | 501 | 43.53 | 3,933.45 | 43.61 | 3,949.49 | 43.79 | +16.04 | +320.16 | 2 | 0.17 |
| 09/13 | 82 | -9 | -9.89 | 1,011 | 8,561.75 | 445 | 44.02 | 3,782.15 | 44.17 | 3,794.6 | 44.32 | +12.45 | +279.78 | 3 | 0.3 |
| 08/27 | 91.8 | -2.7 | -2.86 | 2,549 | 23,545.95 | 1,811 | 71.05 | 16,710.3 | 70.97 | 16,763.24 | 71.19 | +52.94 | +292.32 | 5 | 0.2 |
| 08/26 | 94.5 | -1.7 | -1.77 | 7,667 | 74,678.56 | 5,246 | 68.42 | 50,988.72 | 68.28 | 50,875.37 | 68.13 | -113.35 | -216.07 | 9 | 0.12 |
| 08/23 | 96.2 | +8.7 | +9.94 | 4,499 | 41,733.2 | 2,603 | 57.86 | 23,829.16 | 57.1 | 24,085.23 | 57.71 | +256.07 | +983.75 | 5 | 0.11 |
| 08/22 | 87.5 | +0.3 | +0.34 | 8,665 | 78,848.38 | 6,513 | 75.16 | 59,256.15 | 75.15 | 59,260.81 | 75.16 | +4.66 | +7.15 | 9 | 0.1 |
| 08/21 | 87.2 | +7.9 | +9.96 | 3,538 | 30,333.81 | 2,319 | 65.55 | 19,820.31 | 65.34 | 19,970.36 | 65.84 | +150.05 | +647.05 | 0 | 0 |
| 08/20 | 79.3 | +7.2 | +9.99 | 3,240 | 25,352.14 | 1,646 | 50.8 | 12,802.45 | 50.5 | 12,883.02 | 50.82 | +80.57 | +489.49 | 0 | 0 |
| 08/19 | 72.1 | +0.9 | +1.26 | 685 | 4,968.55 | 376 | 54.89 | 2,710.63 | 54.56 | 2,733.36 | 55.01 | +22.73 | +604.52 | 0 | 0 |
| 08/16 | 71.2 | -2.3 | -3.13 | 946 | 6,932.84 | 421 | 44.5 | 3,092.27 | 44.6 | 3,087.71 | 44.54 | -4.56 | -108.31 | 1 | 0.11 |
| 08/15 | 73.5 | +0.8 | +1.1 | 2,302 | 17,451.87 | 1,126 | 48.91 | 8,558.84 | 49.04 | 8,526.58 | 48.86 | -32.26 | -286.5 | 2 | 0.09 |
| 08/14 | 72.7 | +6.6 | +9.98 | 960 | 6,902.23 | 420 | 43.75 | 3,004.32 | 43.53 | 3,021.28 | 43.77 | +16.96 | +403.81 | 0 | 0 |
| 08/13 | 66.1 | -2.4 | -3.5 | 631 | 4,151.23 | 288 | 45.64 | 1,887.52 | 45.47 | 1,899.68 | 45.76 | +12.16 | +422.22 | 0 | 0 |
| 08/12 | 68.5 | -3.1 | -4.33 | 547 | 3,893.2 | 252 | 46.07 | 1,801 | 46.26 | 1,792.62 | 46.04 | -8.38 | -332.54 | 0 | 0 |
| 08/09 | 71.6 | +0.7 | +0.99 | 881 | 6,547.94 | 536 | 60.84 | 3,980.38 | 60.79 | 3,987.71 | 60.9 | +7.33 | +136.75 | 1 | 0.11 |
| 08/08 | 70.9 | -7.8 | -9.91 | 861 | 6,235.46 | 298 | 34.61 | 2,169.92 | 34.8 | 2,161.79 | 34.67 | -8.13 | -272.82 | 0 | 0 |
| 07/22 | 112 | +10 | +9.8 | 2,075 | 23,075 | 618 | 29.78 | 6,864.3 | 29.75 | 6,888.75 | 29.85 | +24.45 | +395.63 | 1 | 0.05 |
| 07/19 | 102 | +9.2 | +9.91 | 1,757 | 17,618.99 | 1,036 | 58.96 | 10,364.45 | 58.83 | 10,397.96 | 59.02 | +33.51 | +323.46 | 1 | 0.06 |
| 07/18 | 92.8 | +8.4 | +9.95 | 2,766 | 25,266.12 | 1,597 | 57.74 | 14,544.04 | 57.56 | 14,609.26 | 57.82 | +65.22 | +408.39 | 2 | 0.07 |
| 07/17 | 84.4 | +7.6 | +9.9 | 1,715 | 14,263.33 | 934 | 54.46 | 7,743.22 | 54.29 | 7,765.17 | 54.44 | +21.95 | +235.01 | 1 | 0.06 |
| 07/16 | 76.8 | -4.7 | -5.77 | 3,193 | 26,903.07 | 1,910 | 59.82 | 16,106.83 | 59.87 | 15,980.37 | 59.4 | -126.46 | -662.09 | 7 | 0.22 |
| 07/15 | 81.5 | +7.4 | +9.99 | 257 | 2,094.55 | 11 | 4.28 | 89.65 | 4.28 | 89.65 | 4.28 | +0 | +0 | 0 | 0 |
| 07/12 | 74.1 | +6.7 | +9.94 | 781 | 5,693.83 | 241 | 30.86 | 1,732.37 | 30.43 | 1,752.97 | 30.79 | +20.6 | +854.77 | 1 | 0.13 |
| 07/11 | 67.4 | +6.1 | +9.95 | 1,093 | 7,281.55 | 483 | 44.19 | 3,204.43 | 44.01 | 3,219.35 | 44.21 | +14.92 | +308.9 | 1 | 0.09 |
| 07/10 | 61.3 | -3.5 | -5.4 | 1,011 | 6,051.49 | 388 | 38.38 | 2,315.61 | 38.27 | 2,348.44 | 38.81 | +32.83 | +846.13 | ||
| 07/09 | 64.8 | -7.1 | -9.87 | 328 | 2,216.48 | 11 | 3.35 | 72.91 | 3.29 | 71.6 | 3.23 | -1.31 | -1,190.91 | ||
| 07/08 | 71.9 | +6.5 | +9.94 | 104 | 747.76 | 1 | 0.96 | 7.19 | 0.96 | 7.19 | 0.96 | +0 | +0 | ||
| 07/05 | 65.4 | +5.9 | +9.92 | 111 | 725.94 | 22 | 19.82 | 143.88 | 19.82 | 143.88 | 19.82 | +0 | +0 | ||
| 07/04 | 59.5 | +5.4 | +9.98 | 203 | 1,207.85 | 6 | 2.96 | 35.7 | 2.96 | 35.7 | 2.96 | +0 | +0 | ||
| 07/03 | 54.1 | +4.9 | +9.96 | 345 | 1,865.82 | 54 | 15.65 | 292.14 | 15.66 | 291.95 | 15.65 | -0.19 | -35.19 | ||
| 07/02 | 49.2 | +4.45 | +9.94 | 391 | 1,886.15 | 71 | 18.16 | 331.68 | 17.58 | 344.56 | 18.27 | +12.88 | +1,814.79 | ||
| 07/01 | 44.75 | -0.5 | -1.1 | 229 | 1,028.04 | 91 | 39.74 | 408.06 | 39.69 | 410.32 | 39.91 | +2.25 | +247.8 | ||
| 06/28 | 45.25 | -4.85 | -9.68 | 905 | 4,214.03 | 324 | 35.8 | 1,513.64 | 35.92 | 1,506.4 | 35.75 | -7.24 | -223.46 | ||
| 06/27 | 50.1 | +4.5 | +9.87 | 880 | 4,376.73 | 286 | 32.5 | 1,413.54 | 32.3 | 1,419.33 | 32.43 | +5.79 | +202.45 | ||
| 06/26 | 45.6 | +2.6 | +6.05 | 301 | 1,349.37 | 144 | 47.84 | 646.24 | 47.89 | 646.18 | 47.89 | -0.06 | -3.82 | ||
| 06/25 | 43 | +3.5 | +8.86 | 162 | 668.47 | 58 | 35.8 | 238.22 | 35.64 | 239.36 | 35.81 | +1.14 | +195.69 | ||
| 06/24 | 39.5 | +0.4 | +1.02 | 555 | 2,291.91 | 326 | 58.74 | 1,351.67 | 58.98 | 1,343.82 | 58.63 | -7.86 | -241.1 | ||
| 06/21 | 39.1 | +2 | +5.39 | 135 | 518.95 | 34 | 25.19 | 130.38 | 25.12 | 131.53 | 25.34 | +1.15 | +338.24 | ||
| 06/20 | 37.1 | +1.55 | +4.36 | 28 | 102.19 | 7 | 25 | 25.68 | 25.13 | 25.65 | 25.1 | -0.03 | -42.86 | ||
| 06/19 | 35.55 | -0.3 | -0.84 | 56 | 201.15 | 26 | 46.43 | 92.93 | 46.2 | 93.48 | 46.47 | +0.55 | +211.54 | ||
| 06/18 | 35.85 | -0.9 | -2.45 | 26 | 93.33 | 2 | 7.69 | 7.24 | 7.76 | 7.17 | 7.68 | -0.07 | -350 | ||
| 06/17 | 36.75 | -0.55 | -1.47 | 53 | 196.36 | 22 | 41.51 | 81.83 | 41.67 | 81.95 | 41.73 | +0.12 | +54.55 | ||
| 06/14 | 37.3 | +0.1 | +0.27 | 28 | 103.74 | 11 | 39.29 | 40.67 | 39.2 | 41.05 | 39.57 | +0.38 | +340.91 | ||
| 06/13 | 37.2 | +0 | +0 | 52 | 194.53 | 21 | 40.38 | 78.78 | 40.5 | 78.77 | 40.49 | -0.02 | -9.52 | ||
| 06/12 | 37.2 | +0.45 | +1.22 | 49 | 183.59 | 22 | 44.9 | 82.53 | 44.95 | 82.44 | 44.91 | -0.09 | -38.64 | ||
| 06/11 | 36.75 | -0.75 | -2 | 5 | 18.29 | 1 | 20 | 3.7 | 20.23 | 3.67 | 20.09 | -0.03 | -250 | ||
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。
