3073
42.5
TWD-0.40 (-0.93%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的31.14%。當日現股當沖之總損益為-1.28萬元、每張平均損益則為-246元。
開盤價
42.9
收盤價
42.5
當日範圍
42.5 - 43.5
成交張數
150
開盤價(昨)
43.9
收盤價(昨)
42.9
昨日範圍
42.9 - 44.2
成交張數(昨)
167
成交金額
644.42萬
成交金額(昨)
726.21萬
52週範圍
27.95 - 92
發行股數
3710萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
42.9
收盤價
42.5
成交張數
150
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(%) | ||||||
| 2025/09/04 | 41.2 | -0.2 | -0.48 | 79 | 327.99 | 16 | 20.25 | 66.69 | 20.33 | 66.3 | 20.21 | -0.39 | -243.75 | 0 | 0 |
| 2025/09/03 | 41.4 | -0.45 | -1.08 | 73 | 305.16 | 16 | 21.92 | 67.01 | 21.96 | 66.75 | 21.87 | -0.27 | -165.62 | 0 | 0 |
| 2025/09/02 | 41.85 | -0.15 | -0.36 | 74 | 310.43 | 24 | 32.43 | 100.77 | 32.46 | 101.02 | 32.54 | +0.24 | +102.08 | 0 | 0 |
| 2025/09/01 | 42 | +0.5 | +1.2 | 162 | 683.12 | 55 | 33.95 | 231.41 | 33.88 | 232.16 | 33.98 | +0.74 | +135.45 | 0 | 0 |
| 2025/08/29 | 41.5 | -1 | -2.35 | 110 | 460.55 | 25 | 22.73 | 105.19 | 22.84 | 104.77 | 22.75 | -0.42 | -168 | 0 | 0 |
| 2025/08/28 | 42.5 | -0.4 | -0.93 | 150 | 644.42 | 47 | 31.33 | 201.79 | 31.31 | 202.5 | 31.42 | +0.71 | +151.06 | 0 | 0 |
| 2025/08/27 | 42.9 | -0.45 | -1.04 | 167 | 726.21 | 52 | 31.14 | 226.9 | 31.24 | 225.62 | 31.07 | -1.28 | -246.15 | 0 | 0 |
| 2025/08/26 | 43.35 | -1.15 | -2.58 | 253 | 1,114.23 | 84 | 33.2 | 369.67 | 33.18 | 370.81 | 33.28 | +1.15 | +136.9 | 0 | 0 |
| 2025/08/25 | 44.5 | +0.4 | +0.91 | 1,360 | 6,224.78 | 641 | 47.13 | 2,939.56 | 47.22 | 2,924.97 | 46.99 | -14.59 | -227.61 | 0 | 0 |
| 2025/08/22 | 44.1 | +4 | +9.98 | 649 | 2,792.07 | 248 | 38.21 | 1,051.95 | 37.68 | 1,073.06 | 38.43 | +21.1 | +850.81 | 0 | 0 |
| 2025/08/21 | 40.1 | -0.4 | -0.99 | 173 | 704.68 | 59 | 34.1 | 240.44 | 34.12 | 241.34 | 34.25 | +0.9 | +152.54 | 0 | 0 |
| 2025/08/20 | 40.5 | +0 | +0 | 209 | 830.7 | 76 | 36.36 | 300.7 | 36.2 | 303.2 | 36.5 | +2.5 | +329.61 | 2 | 0.96 |
| 2025/08/19 | 40.5 | -0.65 | -1.58 | 98 | 399.89 | 28 | 28.57 | 114.27 | 28.57 | 114.09 | 28.53 | -0.17 | -60.71 | 1 | 1.02 |
| 2025/08/18 | 41.15 | +0 | +0 | 169 | 694.77 | 53 | 31.36 | 217.81 | 31.35 | 218.78 | 31.49 | +0.97 | +183.96 | 0 | 0 |
| 2025/08/15 | 41.15 | -0.7 | -1.67 | 226 | 927.92 | 36 | 15.93 | 146.86 | 15.83 | 148.5 | 16 | +1.65 | +456.94 | 0 | 0 |
| 2025/08/14 | 41.85 | -1.2 | -2.79 | 264 | 1,103.55 | 68 | 25.76 | 283.55 | 25.69 | 285.37 | 25.86 | +1.82 | +267.65 | 0 | 0 |
| 2025/08/13 | 43.05 | -0.25 | -0.58 | 175 | 756.48 | 41 | 23.43 | 177.27 | 23.43 | 177.46 | 23.46 | +0.18 | +45.12 | 0 | 0 |
| 2025/08/12 | 43.3 | -1 | -2.26 | 208 | 915.04 | 43 | 20.67 | 190.93 | 20.87 | 189.69 | 20.73 | -1.23 | -286.05 | 0 | 0 |
| 2025/08/11 | 44.3 | -0.7 | -1.56 | 101 | 450.85 | 21 | 20.79 | 93.34 | 20.7 | 93.81 | 20.81 | +0.47 | +223.81 | 0 | 0 |
| 2025/08/08 | 45 | -1.65 | -3.54 | 306 | 1,382.11 | 67 | 21.9 | 303.28 | 21.94 | 303.95 | 21.99 | +0.68 | +100.75 | 0 | 0 |
| 2025/08/07 | 46.65 | +0.15 | +0.32 | 126 | 588.54 | 44 | 34.92 | 205.75 | 34.96 | 205.78 | 34.96 | +0.03 | +5.68 | 0 | 0 |
| 2025/08/06 | 46.5 | +0.2 | +0.43 | 86 | 399.83 | 15 | 17.44 | 69.31 | 17.33 | 69.65 | 17.42 | +0.34 | +230 | 0 | 0 |
| 2025/08/05 | 46.3 | -0.1 | -0.22 | 101 | 470.65 | 31 | 30.69 | 144.85 | 30.78 | 144.65 | 30.73 | -0.2 | -66.13 | 0 | 0 |
| 2025/08/04 | 46.4 | +0.4 | +0.87 | 121 | 556.68 | 37 | 30.58 | 169.12 | 30.38 | 170.84 | 30.69 | +1.72 | +464.86 | 0 | 0 |
| 2025/08/01 | 46 | +1.1 | +2.45 | 155 | 708.88 | 50 | 32.26 | 228.33 | 32.21 | 229.43 | 32.36 | +1.09 | +219 | 0 | 0 |
| 2025/07/31 | 44.9 | -0.7 | -1.54 | 126 | 568.96 | 23 | 18.25 | 104.08 | 18.29 | 103.86 | 18.26 | -0.22 | -95.65 | 0 | 0 |
| 2025/07/30 | 45.6 | +0.2 | +0.44 | 130 | 597.14 | 39 | 30 | 178.92 | 29.96 | 179.43 | 30.05 | +0.51 | +129.49 | 0 | 0 |
| 2025/07/29 | 45.4 | -0.45 | -0.98 | 119 | 540.39 | 22 | 18.49 | 99.82 | 18.47 | 100.03 | 18.51 | +0.21 | +95.45 | 0 | 0 |
| 2025/07/28 | 45.85 | -0.6 | -1.29 | 95 | 437.71 | 23 | 24.21 | 105.68 | 24.14 | 106.08 | 24.23 | +0.4 | +171.74 | 0 | 0 |
| 2025/07/25 | 46.45 | -0.25 | -0.54 | 63 | 293.66 | 14 | 22.22 | 65.12 | 22.18 | 65.44 | 22.29 | +0.32 | +228.57 | 0 | 0 |
| 2025/07/24 | 46.7 | -0.2 | -0.43 | 95 | 444.32 | 38 | 40 | 177.56 | 39.96 | 178.03 | 40.07 | +0.47 | +123.68 | 0 | 0 |
| 2025/07/23 | 46.9 | +0.7 | +1.52 | 132 | 620.47 | 51 | 38.64 | 239.59 | 38.61 | 240.21 | 38.71 | +0.61 | +120.59 | 0 | 0 |
| 2025/07/22 | 46.2 | -2.55 | -5.23 | 264 | 1,242.16 | 49 | 18.56 | 230.57 | 18.56 | 231.94 | 18.67 | +1.38 | +280.61 | 0 | 0 |
| 2025/07/21 | 48.75 | +0.25 | +0.52 | 161 | 787.99 | 69 | 42.86 | 337.92 | 42.88 | 338.59 | 42.97 | +0.67 | +97.1 | 0 | 0 |
| 2025/07/18 | 48.5 | -0.9 | -1.82 | 274 | 1,341.13 | 85 | 31.02 | 417.65 | 31.14 | 417.02 | 31.09 | -0.64 | -74.71 | 0 | 0 |
| 2025/07/17 | 49.4 | -0.6 | -1.2 | 198 | 984.6 | 73 | 36.87 | 363.35 | 36.9 | 362.67 | 36.83 | -0.68 | -93.15 | 1 | 0.51 |
| 2025/07/16 | 50 | -1 | -1.96 | 347 | 1,762.35 | 139 | 40.06 | 708.84 | 40.22 | 707.15 | 40.13 | -1.69 | -121.22 | 0 | 0 |
| 2025/07/15 | 51 | +0.1 | +0.2 | 545 | 2,805.03 | 310 | 56.88 | 1,600.15 | 57.05 | 1,597.24 | 56.94 | -2.91 | -93.87 | 4 | 0.73 |
| 2025/07/14 | 50.9 | -0.5 | -0.97 | 909 | 4,708.13 | 563 | 61.94 | 2,917.27 | 61.96 | 2,912.07 | 61.85 | -5.2 | -92.36 | 0 | 0 |
| 2025/07/11 | 51.4 | +2.1 | +4.26 | 1,089 | 5,548.44 | 731 | 67.13 | 3,728.86 | 67.21 | 3,722.57 | 67.09 | -6.29 | -85.98 | 0 | 0 |
| 2025/07/10 | 49.3 | -1.5 | -2.95 | 1,429 | 7,305.87 | 894 | 62.56 | 4,568.54 | 62.53 | 4,546.52 | 62.23 | -22.02 | -246.31 | 0 | 0 |
| 2025/07/09 | 50.8 | +4.6 | +9.96 | 627 | 3,129.3 | 267 | 42.58 | 1,318.87 | 42.15 | 1,333.54 | 42.61 | +14.66 | +549.25 | 0 | 0 |
| 2025/07/08 | 46.2 | -1.05 | -2.22 | 191 | 885.29 | 73 | 38.22 | 338.7 | 38.26 | 339.18 | 38.31 | +0.48 | +65.75 | 1 | 0.52 |
| 2025/07/07 | 47.25 | -1.25 | -2.58 | 308 | 1,466.74 | 124 | 40.26 | 589.18 | 40.17 | 593.13 | 40.44 | +3.96 | +318.95 | 0 | 0 |
| 2025/07/04 | 48.5 | -2.8 | -5.46 | 668 | 3,308.66 | 191 | 28.59 | 949.78 | 28.71 | 945.79 | 28.59 | -4 | -209.16 | 0 | 0 |
| 2025/07/03 | 51.3 | -1 | -1.91 | 480 | 2,493.98 | 203 | 42.29 | 1,058.64 | 42.45 | 1,055.2 | 42.31 | -3.44 | -169.46 | 3 | 0.62 |
| 2025/07/02 | 52.3 | -0.7 | -1.32 | 244 | 1,285.85 | 81 | 33.2 | 427.64 | 33.26 | 428.27 | 33.31 | +0.63 | +77.78 | 0 | 0 |
| 2025/07/01 | 53 | +0 | +0 | 356 | 1,905.77 | 142 | 39.89 | 759.17 | 39.84 | 760.14 | 39.89 | +0.97 | +68.31 | 0 | 0 |
| 2025/06/30 | 53 | -2.5 | -4.5 | 564 | 3,041.86 | 127 | 22.52 | 686.85 | 22.58 | 687.75 | 22.61 | +0.9 | +70.87 | 0 | 0 |
| 2025/06/27 | 55.5 | -0.7 | -1.25 | 846 | 4,679.29 | 319 | 37.71 | 1,768.06 | 37.78 | 1,768.65 | 37.8 | +0.59 | +18.5 | 0 | 0 |
| 2025/06/26 | 56.2 | +0.6 | +1.08 | 1,283 | 7,227.9 | 701 | 54.64 | 3,948.5 | 54.63 | 3,946.03 | 54.59 | -2.47 | -35.24 | 0 | 0 |
| 2025/06/25 | 55.6 | -1 | -1.77 | 5,178 | 30,648.93 | 3,485 | 67.3 | 20,704.61 | 67.55 | 20,486.04 | 66.84 | -218.57 | -627.17 | 3 | 0.06 |
| 2025/06/24 | 56.6 | +1.9 | +3.47 | 1,887 | 10,773.34 | 1,041 | 55.17 | 5,947.64 | 55.21 | 5,938.04 | 55.12 | -9.6 | -92.22 | 5 | 0.26 |
| 2025/06/23 | 54.7 | +0.5 | +0.92 | 399 | 2,161.77 | 190 | 47.62 | 1,026.45 | 47.48 | 1,029.98 | 47.65 | +3.53 | +185.79 | 0 | 0 |
| 2025/06/20 | 54.2 | +0.7 | +1.31 | 878 | 4,775.74 | 571 | 65.03 | 3,104.31 | 65 | 3,106.61 | 65.05 | +2.3 | +40.28 | 2 | 0.23 |
| 2025/06/19 | 53.5 | -3.3 | -5.81 | 1,190 | 6,526.43 | 520 | 43.7 | 2,853.39 | 43.72 | 2,847.77 | 43.63 | -5.62 | -108.08 | 0 | 0 |
| 2025/06/18 | 56.8 | +0.2 | +0.35 | 2,442 | 13,880.26 | 1,663 | 68.1 | 9,456.45 | 68.13 | 9,459.85 | 68.15 | +3.4 | +20.44 | 2 | 0.08 |
| 2025/06/17 | 56.6 | +2.6 | +4.81 | 4,379 | 25,325.25 | 3,064 | 69.97 | 17,715.6 | 69.95 | 17,684.81 | 69.83 | -30.79 | -100.49 | 5 | 0.11 |
| 2025/06/16 | 54 | +0.4 | +0.75 | 1,201 | 6,610.19 | 893 | 74.35 | 4,918.03 | 74.4 | 4,920.28 | 74.43 | +2.25 | +25.2 | 0 | 0 |
| 2025/06/13 | 53.6 | -2.2 | -3.94 | 750 | 4,114.46 | 410 | 54.67 | 2,251.87 | 54.73 | 2,253.75 | 54.78 | +1.88 | +45.85 | 2 | 0.27 |
| 2025/06/12 | 55.8 | -0.8 | -1.41 | 842 | 4,701.55 | 453 | 53.8 | 2,532.02 | 53.86 | 2,532.22 | 53.86 | +0.2 | +4.42 | 0 | 0 |
| 2025/06/11 | 56.6 | +1.6 | +2.91 | 2,509 | 14,307.6 | 1,585 | 63.17 | 9,032.41 | 63.13 | 9,037.13 | 63.16 | +4.72 | +29.78 | 11 | 0.44 |
| 2025/06/10 | 55 | -0.7 | -1.26 | 1,720 | 9,492.96 | 1,129 | 65.64 | 6,234.78 | 65.68 | 6,241.18 | 65.75 | +6.4 | +56.69 | 4 | 0.23 |
| 2025/06/09 | 55.7 | +2.2 | +4.11 | 2,923 | 16,055.85 | 2,032 | 69.52 | 11,129.02 | 69.31 | 11,197.08 | 69.74 | +68.06 | +334.94 | 4 | 0.14 |
| 2025/06/06 | 53.5 | +0 | +0 | 7,333 | 40,868.13 | 5,804 | 79.15 | 32,365.03 | 79.19 | 32,338.96 | 79.13 | -26.07 | -44.92 | 17 | 0.23 |
| 2025/06/05 | 53.5 | +4.85 | +9.97 | 1,319 | 6,980.78 | 638 | 48.37 | 3,373.46 | 48.32 | 3,393.53 | 48.61 | +20.07 | +314.58 | 0 | 0 |
| 2025/06/04 | 48.65 | +4.4 | +9.94 | 681 | 3,197.09 | 367 | 53.89 | 1,705 | 53.33 | 1,713.38 | 53.59 | +8.38 | +228.47 | 0 | 0 |
| 2025/06/03 | 44.25 | +1.4 | +3.27 | 440 | 1,953.2 | 241 | 54.77 | 1,067.95 | 54.68 | 1,071.35 | 54.85 | +3.39 | +140.66 | 1 | 0.23 |
| 2025/06/02 | 42.85 | -3.55 | -7.65 | 328 | 1,424.02 | 101 | 30.79 | 440.4 | 30.93 | 439.7 | 30.88 | -0.7 | -69.31 | 0 | 0 |
| 2025/05/29 | 46.4 | +1.9 | +4.27 | 539 | 2,461.97 | 285 | 52.88 | 1,299.07 | 52.77 | 1,303.82 | 52.96 | +4.75 | +166.67 | 0 | 0 |
| 2025/05/28 | 44.5 | -4 | -8.25 | 813 | 3,734.6 | 325 | 39.98 | 1,491.67 | 39.94 | 1,488.6 | 39.86 | -3.08 | -94.62 | 0 | 0 |
| 2025/05/27 | 48.5 | -2.7 | -5.27 | 881 | 4,435.35 | 434 | 49.26 | 2,201.71 | 49.64 | 2,179.39 | 49.14 | -22.32 | -514.4 | 0 | 0 |
| 2025/05/26 | 51.2 | -5 | -8.9 | 1,443 | 7,623.03 | 696 | 48.23 | 3,692.51 | 48.44 | 3,683.49 | 48.32 | -9.02 | -129.6 | 1 | 0.07 |
| 2025/05/07 | 49 | -2.5 | -4.85 | 1,870 | 9,290.41 | 1,231 | 65.83 | 6,128.19 | 65.96 | 6,102.8 | 65.69 | -25.39 | -206.26 | 2 | 0.11 |
| 2025/05/06 | 51.5 | +4.1 | +8.65 | 4,989 | 25,263.71 | 3,693 | 74.02 | 18,667.12 | 73.89 | 18,704.79 | 74.04 | +37.67 | +102 | 11 | 0.22 |
| 2025/05/05 | 47.4 | +4.3 | +9.98 | 2,139 | 9,951.24 | 1,184 | 55.35 | 5,506.2 | 55.33 | 5,522.94 | 55.5 | +16.73 | +141.34 | 7 | 0.33 |
| 2025/05/02 | 43.1 | +3.9 | +9.95 | 398 | 1,708.48 | 91 | 22.86 | 389.56 | 22.8 | 390.43 | 22.85 | +0.86 | +94.51 | 0 | 0 |
| 2025/04/30 | 39.2 | +3.55 | +9.96 | 309 | 1,185.94 | 134 | 43.37 | 512.28 | 43.2 | 519.41 | 43.8 | +7.13 | +532.46 | 0 | 0 |
| 2025/04/29 | 35.65 | +3.2 | +9.86 | 201 | 705.5 | 25 | 12.44 | 85.38 | 12.1 | 87.64 | 12.42 | +2.25 | +902 | -- | -- |
| 2025/04/28 | 32.45 | -0.25 | -0.76 | 43 | 140.65 | 11 | 25.58 | 35.7 | 25.38 | 35.98 | 25.58 | +0.28 | +259.09 | -- | -- |
| 2025/04/25 | 32.7 | +1.15 | +3.65 | 85 | 277.24 | 35 | 41.18 | 114.14 | 41.17 | 114.08 | 41.15 | -0.07 | -18.57 | -- | -- |
| 2025/04/24 | 31.55 | -1.2 | -3.66 | 119 | 382.61 | 28 | 23.53 | 90.61 | 23.68 | 89.53 | 23.4 | -1.08 | -385.71 | -- | -- |
| 2025/04/23 | 32.75 | +2.95 | +9.9 | 200 | 653.66 | 49 | 24.5 | 159.75 | 24.44 | 160.44 | 24.54 | +0.68 | +138.78 | -- | -- |
| 2025/04/22 | 29.8 | -1.9 | -5.99 | 86 | 264.22 | 28 | 32.56 | 87.05 | 32.95 | 86.62 | 32.79 | -0.42 | -151.79 | -- | -- |
| 2025/04/21 | 31.7 | -0.7 | -2.16 | 31 | 98.66 | 3 | 9.68 | 9.57 | 9.7 | 9.54 | 9.67 | -0.03 | -83.33 | -- | -- |
| 2025/04/18 | 32.4 | +0.35 | +1.09 | 42 | 135.6 | 14 | 33.33 | 45.2 | 33.33 | 45.3 | 33.4 | +0.1 | +71.43 | -- | -- |
| 2025/04/17 | 32.05 | -0.95 | -2.88 | 53 | 171.72 | 8 | 15.09 | 25.64 | 14.93 | 26.03 | 15.16 | +0.4 | +493.75 | -- | -- |
| 2025/04/16 | 33 | +0.8 | +2.48 | 162 | 543.6 | 47 | 29.01 | 157.94 | 29.06 | 157.47 | 28.97 | -0.47 | -101.06 | -- | -- |
| 2025/04/15 | 32.2 | +2.9 | +9.9 | 206 | 652.36 | 38 | 18.45 | 118.58 | 18.18 | 121.36 | 18.6 | +2.77 | +730.26 | -- | -- |
| 2025/04/14 | 29.3 | +1.35 | +4.83 | 126 | 368.99 | 22 | 17.46 | 64.05 | 17.36 | 64.72 | 17.54 | +0.67 | +304.55 | -- | -- |
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。
