3073
38.55
TWD+0.40 (1.05%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的19.85%。當日現股當沖之總損益為+1,400元、每張平均損益則為+127元。
開盤價
38.15
收盤價
38.55
當日範圍
37.95 - 38.6
成交張數
55
開盤價(昨)
38.3
收盤價(昨)
38.15
昨日範圍
38.15 - 39.65
成交張數(昨)
57
成交金額
210.16萬
成交金額(昨)
220.35萬
52週範圍
32.05 - 112
發行股數
3710萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
38.15
收盤價
38.55
成交張數
55
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(%) | ||||||
| 2025/04/02 | 38.55 | +0.4 | +1.05 | 55 | 211.74 | 11 | 19.85 | 41.99 | 19.83 | 42.13 | 19.9 | +0.14 | +127.27 | 0 | 0 |
| 2025/04/01 | 38.15 | +0.65 | +1.73 | 57 | 220.52 | 6 | 10.52 | 23.18 | 10.51 | 23.27 | 10.55 | +0.1 | +166.67 | 0 | 0 |
| 2025/03/31 | 37.5 | -2.6 | -6.48 | 159 | 598.55 | 40 | 25.23 | 151.28 | 25.27 | 151.63 | 25.33 | +0.35 | +88.75 | 0 | 0 |
| 2025/03/28 | 40.1 | -2.65 | -6.2 | 88 | 358.57 | 19 | 21.65 | 77.47 | 21.6 | 78.31 | 21.84 | +0.85 | +447.37 | 0 | 0 |
| 2025/03/27 | 42.75 | -1.75 | -3.93 | 82 | 355.67 | 15 | 18.32 | 65.92 | 18.53 | 64.97 | 18.27 | -0.95 | -636.67 | 0 | 0 |
| 2025/03/26 | 44.5 | +1.5 | +3.49 | 51 | 224.16 | 8 | 15.78 | 35.13 | 15.67 | 35.41 | 15.79 | +0.28 | +343.75 | 0 | 0 |
| 2025/03/25 | 43 | -0.95 | -2.16 | 38 | 165.69 | 5 | 13.15 | 21.97 | 13.26 | 21.77 | 13.14 | -0.2 | -400 | 0 | 0 |
| 2025/03/24 | 43.95 | +0.95 | +2.21 | 70 | 305.17 | 30 | 43.03 | 130.44 | 42.74 | 131.59 | 43.12 | +1.15 | +381.67 | 0 | 0 |
| 2025/03/21 | 43 | -0.75 | -1.71 | 49 | 212.06 | 16 | 32.5 | 68.61 | 32.35 | 68.98 | 32.53 | +0.38 | +237.5 | 0 | 0 |
| 2025/03/20 | 43.75 | +1.3 | +3.06 | 146 | 650.79 | 62 | 42.37 | 274.75 | 42.22 | 276.74 | 42.52 | +2 | +321.77 | 0 | 0 |
| 2025/03/19 | 42.45 | -3.3 | -7.21 | 127 | 559.84 | 25 | 19.69 | 110.58 | 19.75 | 110.72 | 19.78 | +0.13 | +52 | 0 | 0 |
| 2025/03/18 | 45.75 | +0.5 | +1.1 | 27 | 124.83 | 4 | 14.66 | 18.23 | 14.6 | 18.34 | 14.7 | +0.12 | +287.5 | 0 | 0 |
| 2025/03/17 | 45.25 | +0.5 | +1.12 | 35 | 161.61 | 6 | 17.02 | 27.27 | 16.87 | 27.54 | 17.04 | +0.27 | +441.67 | 0 | 0 |
| 2025/03/14 | 44.75 | -0.45 | -1 | 63 | 282.12 | 13 | 20.69 | 58.17 | 20.62 | 58.5 | 20.74 | +0.33 | +253.85 | 0 | 0 |
| 2025/03/13 | 45.2 | -1.15 | -2.48 | 35 | 158.55 | 7 | 20.19 | 32.07 | 20.23 | 32.34 | 20.4 | +0.28 | +392.86 | 0 | 0 |
| 2025/03/12 | 46.35 | +0.7 | +1.53 | 21 | 98.82 | 4 | 18.78 | 18.48 | 18.7 | 18.59 | 18.81 | +0.12 | +287.5 | 0 | 0 |
| 2025/03/11 | 45.65 | -1.6 | -3.39 | 66 | 301.97 | 21 | 31.73 | 95.53 | 31.63 | 96.14 | 31.84 | +0.62 | +295.24 | 0 | 0 |
| 2025/03/10 | 47.25 | -1.55 | -3.18 | 87 | 423.39 | 33 | 37.76 | 162.33 | 38.34 | 160.91 | 38 | -1.43 | -431.82 | 0 | 0 |
| 2025/03/07 | 48.8 | -0.8 | -1.61 | 34 | 166.33 | 8 | 23.87 | 39.48 | 23.74 | 39.74 | 23.9 | +0.26 | +325 | 0 | 0 |
| 2025/03/06 | 49.6 | -0.7 | -1.39 | 43 | 212.12 | 8 | 18.74 | 39.74 | 18.74 | 39.81 | 18.77 | +0.07 | +81.25 | 0 | 0 |
| 2025/03/05 | 50.3 | +0.65 | +1.31 | 15 | 73.8 | 2 | 13.56 | 9.86 | 13.35 | 10.05 | 13.62 | +0.2 | +975 | 0 | 0 |
| 2025/03/04 | 49.65 | +0 | +0 | 36 | 176.37 | 9 | 25.22 | 44.23 | 25.08 | 44.58 | 25.28 | +0.35 | +388.89 | 0 | 0 |
| 2025/03/03 | 49.65 | -1.75 | -3.4 | 55 | 273.67 | 6 | 11 | 30.05 | 10.98 | 30.11 | 11 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/27 | 51.4 | -0.6 | -1.15 | 41 | 209.74 | 14 | 34.37 | 72.35 | 34.5 | 71.93 | 34.3 | -0.42 | -300 | 0 | 0 |
| 2025/02/26 | 52 | -0.5 | -0.95 | 69 | 358.55 | 12 | 17.43 | 62.68 | 17.48 | 62.8 | 17.52 | +0.12 | +100 | 0 | 0 |
| 2025/02/25 | 52.5 | -0.5 | -0.94 | 28 | 149.18 | 6 | 21.23 | 31.61 | 21.19 | 31.72 | 21.26 | +0.11 | +183.33 | 0 | 0 |
| 2025/02/24 | 53 | -0.6 | -1.12 | 90 | 478.78 | 26 | 28.79 | 137.86 | 28.79 | 138.07 | 28.84 | +0.21 | +80.77 | 0 | 0 |
| 2025/02/21 | 53.6 | -0.8 | -1.47 | 244 | 1,314.67 | 119 | 48.68 | 641.92 | 48.83 | 640.24 | 48.7 | -1.68 | -141.18 | 0 | 0 |
| 2025/02/20 | 54.4 | +1.2 | +2.26 | 499 | 2,724.02 | 256 | 51.33 | 1,396.18 | 51.25 | 1,400.97 | 51.43 | +4.79 | +187.11 | 0 | 0 |
| 2025/02/19 | 53.2 | +1.2 | +2.31 | 224 | 1,192.72 | 88 | 39.34 | 468.21 | 39.26 | 469.67 | 39.38 | +1.46 | +165.91 | 0 | 0 |
| 2025/02/18 | 52 | -0.6 | -1.14 | 113 | 589.99 | 18 | 15.99 | 94.23 | 15.97 | 94.7 | 16.05 | +0.47 | +261.11 | 0 | 0 |
| 2025/02/17 | 52.6 | +0 | +0 | 240 | 1,278.74 | 76 | 31.7 | 405.57 | 31.72 | 405.51 | 31.71 | -0.06 | -7.89 | 0 | 0 |
| 2025/02/14 | 52.6 | +1.2 | +2.33 | 166 | 869.2 | 58 | 35.04 | 304.7 | 35.06 | 305.49 | 35.15 | +0.79 | +136.21 | 0 | 0 |
| 2025/02/13 | 51.4 | +1.2 | +2.39 | 98 | 504.54 | 30 | 30.48 | 153.49 | 30.42 | 153.93 | 30.51 | +0.44 | +146.67 | 0 | 0 |
| 2025/02/12 | 50.2 | +0.4 | +0.8 | 107 | 542.48 | 37 | 34.54 | 186.69 | 34.41 | 187.94 | 34.65 | +1.25 | +339.19 | 0 | 0 |
| 2025/02/11 | 49.8 | -0.5 | -0.99 | 59 | 294.8 | 15 | 25.37 | 74.75 | 25.35 | 74.67 | 25.33 | -0.08 | -53.33 | 0 | 0 |
| 2025/02/10 | 50.3 | +0.2 | +0.4 | 101 | 503.04 | 18 | 17.84 | 89.27 | 17.75 | 90.61 | 18.01 | +1.34 | +744.44 | 0 | 0 |
| 2025/02/07 | 50.1 | -0.7 | -1.38 | 38 | 193.24 | 7 | 18.25 | 35.46 | 18.35 | 35.2 | 18.22 | -0.26 | -371.43 | 0 | 0 |
| 2025/02/06 | 50.8 | +0.6 | +1.2 | 76 | 384.93 | 20 | 26.44 | 101.33 | 26.32 | 102.14 | 26.53 | +0.81 | +405 | 0 | 0 |
| 2025/02/05 | 50.2 | +1.55 | +3.19 | 96 | 477.81 | 36 | 37.65 | 179.22 | 37.51 | 180.04 | 37.68 | +0.82 | +227.78 | 0 | 0 |
| 2025/02/04 | 48.65 | +0.3 | +0.62 | 73 | 353.05 | 27 | 37.17 | 131.19 | 37.16 | 130.96 | 37.09 | -0.23 | -87.04 | 0 | 0 |
| 2025/02/03 | 48.35 | -1.85 | -3.69 | 67 | 325.21 | 18 | 26.81 | 86.67 | 26.65 | 87.66 | 26.95 | +0.98 | +547.22 | 0 | 0 |
| 2025/01/22 | 50.2 | -0.9 | -1.76 | 97 | 487.76 | 43 | 44.53 | 216.82 | 44.45 | 218.17 | 44.73 | +1.34 | +312.79 | 0 | 0 |
| 2025/01/21 | 51.1 | -0.6 | -1.16 | 58 | 298.65 | 16 | 27.54 | 82.22 | 27.53 | 82.27 | 27.55 | +0.05 | +31.25 | 0 | 0 |
| 2025/01/20 | 51.7 | +0.9 | +1.77 | 74 | 378.17 | 27 | 36.34 | 136.62 | 36.13 | 138.28 | 36.57 | +1.67 | +616.67 | 0 | 0 |
| 2025/01/17 | 50.8 | -1.5 | -2.87 | 91 | 466.74 | 41 | 44.87 | 209.43 | 44.87 | 209.63 | 44.91 | +0.2 | +48.78 | 0 | 0 |
| 2025/01/16 | 52.3 | +0.9 | +1.75 | 346 | 1,815.94 | 194 | 56.11 | 1,019.94 | 56.17 | 1,018.8 | 56.1 | -1.14 | -58.76 | 0 | 0 |
| 2025/01/15 | 51.4 | -0.4 | -0.77 | 641 | 3,363.74 | 157 | 24.5 | 818.38 | 24.33 | 818.59 | 24.34 | +0.21 | +13.38 | 0 | 0 |
| 2025/01/14 | 51.8 | +2 | +4.02 | 191 | 967.38 | 93 | 48.72 | 470.54 | 48.64 | 470.43 | 48.63 | -0.11 | -11.83 | 0 | 0 |
| 2025/01/13 | 49.8 | -2.7 | -5.14 | 283 | 1,405.82 | 110 | 38.93 | 547.83 | 38.97 | 549.83 | 39.11 | +2 | +181.36 | 0 | 0 |
| 2025/01/10 | 52.5 | +1.1 | +2.14 | 248 | 1,296.52 | 80 | 32.21 | 415.68 | 32.06 | 417.56 | 32.21 | +1.88 | +235 | 0 | 0 |
| 2025/01/09 | 51.4 | -2.4 | -4.46 | 302 | 1,591.04 | 95 | 31.45 | 501.64 | 31.53 | 501.03 | 31.49 | -0.61 | -64.21 | 0 | 0 |
| 2025/01/08 | 53.8 | -1.5 | -2.71 | 285 | 1,547.76 | 67 | 23.48 | 362.04 | 23.39 | 365.04 | 23.59 | +3 | +447.76 | 0 | 0 |
| 2025/01/07 | 55.3 | -1.7 | -2.98 | 123 | 688.01 | 46 | 37.31 | 258.09 | 37.51 | 256.45 | 37.27 | -1.64 | -356.52 | 0 | 0 |
| 2025/01/06 | 57 | -0.1 | -0.18 | 157 | 876.39 | 42 | 26.77 | 233.57 | 26.65 | 235.54 | 26.88 | +1.97 | +469.05 | 0 | 0 |
| 2025/01/03 | 57.1 | -0.7 | -1.21 | 176 | 1,002.78 | 53 | 30.05 | 303.53 | 30.27 | 302.42 | 30.16 | -1.11 | -209.43 | 0 | 0 |
| 2025/01/02 | 57.8 | +0.1 | +0.17 | 75 | 432.37 | 21 | 28.13 | 121.54 | 28.11 | 121.94 | 28.2 | +0.4 | +190.48 | 0 | 0 |
| 2024/12/31 | 57.7 | +0.5 | +0.87 | 88 | 504.48 | 24 | 27.32 | 137.59 | 27.27 | 138.04 | 27.36 | +0.45 | +187.5 | 0 | 0 |
| 2024/12/30 | 57.2 | -1.8 | -3.05 | 115 | 663.91 | 20 | 17.44 | 116.41 | 17.53 | 116.04 | 17.48 | -0.37 | -185 | 0 | 0 |
| 2024/12/27 | 59 | +0 | +0 | 100 | 583.07 | 16 | 15.94 | 93.09 | 15.97 | 93.88 | 16.1 | +0.79 | +493.75 | 0 | 0 |
| 2024/12/26 | 59 | -0.5 | -0.84 | 69 | 407.89 | 6 | 8.68 | 35.75 | 8.76 | 35.69 | 8.75 | -0.06 | -100 | 0 | 0 |
| 2024/12/25 | 59.5 | -0.2 | -0.34 | 120 | 716.11 | 18 | 14.95 | 106.98 | 14.94 | 107.48 | 15.01 | +0.5 | +277.78 | 0 | 0 |
| 2024/12/24 | 59.7 | +0.2 | +0.34 | 76 | 458.6 | 23 | 30.16 | 138.79 | 30.26 | 139.09 | 30.33 | +0.3 | +130.43 | 0 | 0 |
| 2024/12/23 | 59.5 | -1.3 | -2.14 | 98 | 593.15 | 20 | 20.36 | 122.04 | 20.57 | 120.73 | 20.35 | -1.31 | -655 | 0 | 0 |
| 2024/12/20 | 60.8 | +0.8 | +1.33 | 59 | 354.66 | 18 | 30.71 | 109.42 | 30.85 | 108.97 | 30.73 | -0.45 | -250 | 0 | 0 |
| 2024/12/19 | 60 | -1.1 | -1.8 | 83 | 493.17 | 25 | 30.27 | 149.42 | 30.3 | 149.88 | 30.39 | +0.46 | +184 | 0 | 0 |
| 2024/12/18 | 61.1 | +2.2 | +3.74 | 236 | 1,446.02 | 116 | 49.24 | 712.98 | 49.31 | 713.05 | 49.31 | +0.07 | +6.03 | 7 | 2.97 |
| 2024/12/17 | 58.9 | +0.6 | +1.03 | 152 | 889.54 | 36 | 23.74 | 211.55 | 23.78 | 211.12 | 23.73 | -0.43 | -119.44 | 0 | 0 |
| 2024/12/16 | 58.3 | -3.4 | -5.51 | 152 | 921.17 | 23 | 15.14 | 140.91 | 15.3 | 139.32 | 15.12 | -1.59 | -691.3 | 0 | 0 |
| 2024/12/13 | 61.7 | -1.6 | -2.53 | 47 | 293.57 | 6 | 12.69 | 37.53 | 12.78 | 37.25 | 12.69 | -0.28 | -466.67 | 0 | 0 |
| 2024/12/12 | 63.3 | -1.1 | -1.71 | 84 | 536.09 | 13 | 15.49 | 83.79 | 15.63 | 82.8 | 15.45 | -0.99 | -761.54 | 0 | 0 |
| 2024/12/11 | 64.4 | -2.1 | -3.16 | 101 | 657.43 | 33 | 32.63 | 214.76 | 32.67 | 215.19 | 32.73 | +0.43 | +130.3 | 0 | 0 |
| 2024/12/10 | 66.5 | -0.3 | -0.45 | 266 | 1,770.25 | 132 | 49.56 | 875.81 | 49.47 | 877.55 | 49.57 | +1.74 | +131.82 | 1 | 0.38 |
| 2024/12/09 | 66.8 | +0.4 | +0.6 | 271 | 1,806.35 | 120 | 44.26 | 799.47 | 44.26 | 799.34 | 44.25 | -0.13 | -10.83 | 1 | 0.37 |
| 2024/12/06 | 66.4 | +0.4 | +0.61 | 407 | 2,638.83 | 203 | 49.82 | 1,317.03 | 49.91 | 1,315.61 | 49.86 | -1.42 | -69.95 | 0 | 0 |
| 2024/12/05 | 66 | +4.3 | +6.97 | 1,101 | 7,376.34 | 630 | 57.22 | 4,229.21 | 57.33 | 4,215.19 | 57.14 | -14.02 | -222.54 | 1 | 0.09 |
| 2024/12/04 | 61.7 | +0.2 | +0.33 | 138 | 854.29 | 57 | 41.16 | 350.33 | 41.01 | 353.09 | 41.33 | +2.76 | +484.21 | 0 | 0 |
| 2024/12/03 | 61.5 | +2.9 | +4.95 | 383 | 2,366.46 | 258 | 67.39 | 1,592.48 | 67.29 | 1,600.37 | 67.63 | +7.89 | +305.81 | 0 | 0 |
| 2024/12/02 | 58.6 | -1.4 | -2.33 | 69 | 406.35 | 21 | 30.48 | 123.92 | 30.5 | 123.9 | 30.49 | -0.02 | -9.52 | 0 | 0 |
| 2024/11/29 | 60 | +1.3 | +2.21 | 80 | 477.82 | 33 | 41.23 | 196.69 | 41.16 | 197.22 | 41.28 | +0.53 | +160.61 | 0 | 0 |
| 2024/11/28 | 58.7 | -2.1 | -3.45 | 144 | 845.36 | 30 | 20.84 | 175.83 | 20.8 | 176.28 | 20.85 | +0.45 | +150 | 0 | 0 |
| 2024/11/27 | 60.8 | -1.2 | -1.94 | 102 | 623.13 | 43 | 42.19 | 264.15 | 42.39 | 263.31 | 42.26 | -0.84 | -195.35 | 0 | 0 |
| 2024/11/26 | 62 | -1.5 | -2.36 | 99 | 615.35 | 30 | 30.3 | 187.37 | 30.45 | 186.74 | 30.35 | -0.63 | -210 | 0 | 0 |
| 2024/11/25 | 63.5 | +0.8 | +1.28 | 208 | 1,339.1 | 132 | 63.46 | 851.07 | 63.56 | 850.29 | 63.5 | -0.78 | -59.09 | 0 | 0 |
| 2024/11/22 | 62.7 | +0 | +0 | 100 | 630.58 | 48 | 48 | 302.92 | 48.04 | 302.99 | 48.05 | +0.07 | +14.58 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
