3073
49.3
TWD-1.50 (-2.95%)
2025.07.10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(2025/07/09) 當沖狀況。整體成交張數為267張，佔整體市場成交張數的42.58%。當日現股當沖之總損益為+14.66萬元、每張平均損益則為+549元。
開盤價
52.9
收盤價
49.3
當日範圍
48.8 - 53.9
成交張數
1,429
開盤價(昨)
48.9
收盤價(昨)
50.8
昨日範圍
47.65 - 50.8
成交張數(昨)
627
成交金額
7305.87萬
成交金額(昨)
3129.30萬
52週範圍
27.95 - 112
發行股數
3710萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
52.9
收盤價
49.3
成交張數
1,429
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(%) | ||||||
| 2025/07/09 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 2.33 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/04/11 | 27.95 | -2.15 | -7.14 | 274 | 755.97 | 84 | 30.66 | 230.43 | 30.48 | 233.74 | 30.92 | +3.31 | +393.45 | 0 | 0 |
| 2025/04/10 | 30.1 | +1.95 | +6.93 | 455 | 1,378.88 | 136 | 29.89 | 409.78 | 29.72 | 413.83 | 30.01 | +4.05 | +297.79 | 0 | 0 |
| 2025/04/09 | 28.15 | -3.1 | -9.92 | 196 | 552.02 | 11 | 5.61 | 31.02 | 5.62 | 30.96 | 5.61 | -0.05 | -45.45 | 0 | 0 |
| 2025/04/08 | 31.25 | -3.45 | -9.94 | 126 | 394.08 | 8 | 6.35 | 25.01 | 6.35 | 25.11 | 6.37 | +0.1 | +118.75 | 0 | 0 |
| 2025/04/07 | 34.7 | -3.85 | -9.99 | 13 | 46.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
