3073
33.05
TWD+0.90 (2.80%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的23.02%。當日現股當沖之總損益為+2.27萬元、每張平均損益則為+784元。
開盤價
31.75
收盤價
33.05
當日範圍
31.55 - 33.75
成交張數
126
開盤價(昨)
30
收盤價(昨)
32.15
昨日範圍
29.65 - 32.15
成交張數(昨)
96
成交金額
410.68萬
成交金額(昨)
295.97萬
52週範圍
27.95 - 66.8
發行股數
3951萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
31.75
收盤價
33.05
成交張數
126
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(%) | ||||||
| 2025/11/26 | 33.05 | +0.9 | +2.8 | 126 | 410.68 | 29 | 23.02 | 93.33 | 22.72 | 95.6 | 23.28 | +2.27 | +784.48 | 2 | 1.59 |
| 2025/11/25 | 32.15 | +2.5 | +8.43 | 96 | 295.96 | 17 | 17.71 | 50.99 | 17.23 | 52.56 | 17.76 | +1.57 | +926.47 | 0 | 0 |
| 2025/11/24 | 29.65 | +0.05 | +0.17 | 37 | 109.71 | 12 | 32.43 | 35.59 | 32.44 | 35.72 | 32.56 | +0.12 | +104.17 | 0 | 0 |
| 2025/11/21 | 29.6 | +0.1 | +0.34 | 102 | 306.07 | 43 | 42.16 | 128.91 | 42.12 | 129.01 | 42.15 | +0.1 | +23.26 | 0 | 0 |
| 2025/11/20 | 29.5 | +0.25 | +0.85 | 40 | 118.66 | 12 | 30 | 35.59 | 29.99 | 35.65 | 30.04 | +0.07 | +54.17 | 0 | 0 |
| 2025/11/19 | 29.25 | -0.95 | -3.15 | 116 | 344.64 | 51 | 43.97 | 151.7 | 44.02 | 152.23 | 44.17 | +0.53 | +103.92 | 0 | 0 |
| 2025/11/18 | 30.2 | +1.2 | +4.14 | 178 | 546.2 | 73 | 41.01 | 222.72 | 40.78 | 224.96 | 41.19 | +2.25 | +307.53 | 0 | 0 |
| 2025/11/17 | 29 | -1 | -3.33 | 114 | 341.86 | 26 | 22.81 | 78.35 | 22.92 | 78.24 | 22.89 | -0.11 | -42.31 | 0 | 0 |
| 2025/11/14 | 30 | -2.4 | -7.41 | 62 | 193.97 | 9 | 14.52 | 28.47 | 14.68 | 28.62 | 14.76 | +0.15 | +172.22 | 0 | 0 |
| 2025/11/13 | 32.4 | +0.35 | +1.09 | 76 | 242.72 | 19 | 25 | 60.69 | 25 | 60.74 | 25.02 | +0.06 | +28.95 | 0 | 0 |
| 2025/11/12 | 32.05 | -0.1 | -0.31 | 67 | 216 | 18 | 26.87 | 58.17 | 26.93 | 58.38 | 27.03 | +0.21 | +116.67 | 0 | 0 |
| 2025/11/11 | 32.15 | +0.3 | +0.94 | 35 | 112.73 | 3 | 8.57 | 9.6 | 8.52 | 9.73 | 8.64 | +0.14 | +450 | 0 | 0 |
| 2025/11/10 | 31.85 | -1.2 | -3.63 | 125 | 405.42 | 35 | 28 | 113.49 | 27.99 | 113.75 | 28.06 | +0.26 | +72.86 | 2 | 1.6 |
| 2025/11/07 | 33.05 | -1.45 | -4.2 | 58 | 193.99 | 6 | 10.34 | 20.14 | 10.38 | 20.25 | 10.44 | +0.12 | +191.67 | 1 | 1.72 |
| 2025/11/06 | 34.5 | +0.45 | +1.32 | 9 | 31.09 | 1 | 11.11 | 3.46 | 11.11 | 3.5 | 11.26 | +0.04 | +450 | 0 | 0 |
| 2025/11/05 | 34.05 | +1 | +3.03 | 77 | 261.81 | 30 | 38.96 | 102 | 38.96 | 102.13 | 39.01 | +0.12 | +41.67 | 0 | 0 |
| 2025/11/04 | 33.05 | -1.75 | -5.03 | 88 | 298.24 | 17 | 19.32 | 57.67 | 19.34 | 58.02 | 19.46 | +0.35 | +208.82 | 1 | 1.14 |
| 2025/11/03 | 34.8 | -1.2 | -3.33 | 70 | 247.6 | 32 | 45.71 | 113.97 | 46.03 | 113.5 | 45.84 | -0.47 | -146.88 | 0 | 0 |
| 2025/10/31 | 36 | +1.5 | +4.35 | 199 | 717.28 | 87 | 43.72 | 313.11 | 43.65 | 314.88 | 43.9 | +1.77 | +203.45 | 0 | 0 |
| 2025/10/30 | 34.5 | +0 | +0 | 73 | 251.72 | 18 | 24.66 | 61.87 | 24.58 | 62.4 | 24.79 | +0.53 | +294.44 | 1 | 1.37 |
| 2025/10/29 | 34.5 | -0.5 | -1.43 | 42 | 146.31 | 2 | 4.76 | 7.03 | 4.8 | 7 | 4.78 | -0.03 | -125 | 1 | 2.38 |
| 2025/10/28 | 35 | -1.05 | -2.91 | 78 | 273.77 | 16 | 20.51 | 56.23 | 20.54 | 56.58 | 20.66 | +0.34 | +215.62 | 1 | 1.28 |
| 2025/10/27 | 36.05 | -0.85 | -2.3 | 48 | 174.84 | 2 | 4.17 | 7.3 | 4.18 | 7.3 | 4.18 | -0.01 | -25 | 0 | 0 |
| 2025/10/23 | 36.9 | -0.4 | -1.07 | 62 | 226.66 | 20 | 32.26 | 72.95 | 32.18 | 73.3 | 32.34 | +0.35 | +175 | 1 | 1.61 |
| 2025/10/22 | 37.3 | +1 | +2.75 | 102 | 374.5 | 23 | 22.55 | 83.94 | 22.42 | 84.46 | 22.55 | +0.52 | +223.91 | 1 | 0.98 |
| 2025/10/21 | 36.3 | -0.5 | -1.36 | 50 | 182.3 | 9 | 18 | 32.98 | 18.09 | 33.06 | 18.14 | +0.08 | +88.89 | 0 | 0 |
| 2025/10/20 | 36.8 | -0.75 | -2 | 43 | 158.89 | 10 | 23.26 | 36.93 | 23.24 | 36.98 | 23.27 | +0.04 | +45 | 0 | 0 |
| 2025/10/17 | 37.55 | +0.2 | +0.54 | 151 | 560.1 | 57 | 37.75 | 211.62 | 37.78 | 212.5 | 37.94 | +0.88 | +154.39 | 0 | 0 |
| 2025/10/16 | 37.35 | +1.25 | +3.46 | 182 | 684.06 | 92 | 50.55 | 344.38 | 50.34 | 346.45 | 50.65 | +2.08 | +226.09 | 1 | 0.55 |
| 2025/10/15 | 36.1 | -0.7 | -1.9 | 79 | 286.5 | 21 | 26.58 | 76.39 | 26.66 | 76.19 | 26.59 | -0.19 | -90.48 | 0 | 0 |
| 2025/10/14 | 36.8 | -0.35 | -0.94 | 124 | 460.41 | 38 | 30.65 | 141.87 | 30.81 | 142.15 | 30.87 | +0.28 | +72.37 | 0 | 0 |
| 2025/10/13 | 37.15 | +0.15 | +0.41 | 170 | 619.01 | 75 | 44.12 | 270.34 | 43.67 | 277.85 | 44.89 | +7.51 | +1,001.33 | 1 | 0.59 |
| 2025/10/09 | 37 | -1.6 | -4.15 | 268 | 987.17 | 125 | 46.64 | 458.61 | 46.46 | 463.7 | 46.97 | +5.1 | +408 | 1 | 0.37 |
| 2025/10/08 | 38.6 | -0.1 | -0.26 | 51 | 196.17 | 12 | 23.53 | 46.16 | 23.53 | 46.32 | 23.61 | +0.16 | +133.33 | 0 | 0 |
| 2025/10/07 | 38.7 | -0.1 | -0.26 | 100 | 391.69 | 18 | 18 | 70.55 | 18.01 | 70.81 | 18.08 | +0.27 | +150 | 0 | 0 |
| 2025/10/03 | 38.8 | -0.35 | -0.89 | 40 | 155.78 | 6 | 15 | 23.36 | 14.99 | 23.44 | 15.05 | +0.09 | +141.67 | 0 | 0 |
| 2025/10/02 | 39.15 | -0.8 | -2 | 75 | 296.18 | 26 | 34.67 | 103.42 | 34.92 | 102.52 | 34.61 | -0.91 | -348.08 | 1 | 1.33 |
| 2025/10/01 | 39.95 | +0.05 | +0.13 | 59 | 236 | 11 | 18.64 | 43.97 | 18.63 | 43.98 | 18.63 | +0.01 | +9.09 | 0 | 0 |
| 2025/09/30 | 39.9 | +0.7 | +1.79 | 36 | 143.74 | 4 | 11.11 | 15.95 | 11.09 | 15.99 | 11.12 | +0.04 | +112.5 | 0 | 0 |
| 2025/09/26 | 39.2 | -0.7 | -1.75 | 147 | 575.88 | 32 | 21.77 | 125.54 | 21.8 | 126.1 | 21.9 | +0.56 | +175 | 1 | 0.68 |
| 2025/09/25 | 39.9 | -0.35 | -0.87 | 99 | 401.29 | 21 | 21.21 | 85.32 | 21.26 | 85.06 | 21.2 | -0.26 | -123.81 | 0 | 0 |
| 2025/09/24 | 40.25 | +0.45 | +1.13 | 69 | 276.87 | 9 | 13.04 | 36.1 | 13.04 | 36.15 | 13.05 | +0.04 | +50 | 0 | 0 |
| 2025/09/23 | 39.8 | -0.2 | -0.5 | 99 | 394.96 | 23 | 23.23 | 91.78 | 23.24 | 91.95 | 23.28 | +0.17 | +71.74 | 0 | 0 |
| 2025/09/22 | 40 | -0.85 | -2.08 | 151 | 608.79 | 28 | 18.54 | 112.78 | 18.53 | 113.31 | 18.61 | +0.53 | +187.5 | 0 | 0 |
| 2025/09/19 | 40.85 | -0.65 | -1.57 | 102 | 422.31 | 35 | 34.31 | 145.73 | 34.51 | 145.57 | 34.47 | -0.16 | -45.71 | 0 | 0 |
| 2025/09/18 | 41.5 | +0.7 | +1.72 | 239 | 1,001.84 | 122 | 51.05 | 511.42 | 51.05 | 511.95 | 51.1 | +0.54 | +43.85 | 0 | 0 |
| 2025/09/17 | 40.8 | +0.2 | +0.49 | 149 | 609.83 | 39 | 26.17 | 159.86 | 26.21 | 160.18 | 26.27 | +0.32 | +80.77 | 1 | 0.67 |
| 2025/09/16 | 40.6 | -1.2 | -2.87 | 237 | 971.01 | 34 | 14.35 | 140.05 | 14.42 | 139.65 | 14.38 | -0.41 | -119.12 | 0 | 0 |
| 2025/09/15 | 41.8 | -1.35 | -3.13 | 221 | 958.24 | 94 | 42.53 | 408.44 | 42.62 | 407.7 | 42.55 | -0.73 | -78.19 | 0 | 0 |
| 2025/09/12 | 43.15 | +1.3 | +3.11 | 310 | 1,325.96 | 118 | 38.06 | 503.86 | 38 | 505.63 | 38.13 | +1.77 | +150 | 0 | 0 |
| 2025/09/11 | 41.85 | -1.6 | -3.68 | 949 | 4,238.9 | 409 | 43.1 | 1,838.45 | 43.37 | 1,808.33 | 42.66 | -30.12 | -736.55 | 1 | 0.11 |
| 2025/09/10 | 43.45 | +3.95 | +10 | 196 | 851.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 39.5 | -2.6 | -0.08 | 199 | 799.98 | 72 | 36.18 | 291.12 | 36.39 | 289.42 | 36.18 | -1.71 | -236.81 | 0 | 0 |
| 2025/09/08 | 42.1 | +0.35 | +0.84 | 124 | 521.4 | 11 | 8.87 | 46.06 | 8.83 | 46.16 | 8.85 | +0.1 | +90.91 | 0 | 0 |
| 2025/09/05 | 41.75 | +0.55 | +1.33 | 59 | 245.53 | 6 | 10.17 | 24.79 | 10.09 | 25.07 | 10.21 | +0.28 | +475 | 0 | 0 |
| 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 |
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。
