3073
20.3
TWD-0.35 (-1.69%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的28.38%。當日現股當沖之總損益為-7,150元、每張平均損益則為-340元。
開盤價
20.8
收盤價
20.3
當日範圍
20.3 - 20.8
成交張數
68
開盤價(昨)
20.6
收盤價(昨)
20.65
昨日範圍
20.5 - 21
成交張數(昨)
109
成交金額
139.62萬
成交金額(昨)
225.54萬
52週範圍
20 - 56.8
發行股數
3951萬
市值
8億
現股當沖－歷史逐日資訊
開盤價
20.8
收盤價
20.3
成交張數
68
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(%) | ||||||
| 2026/04/24 | 24.8 | +0 | +0 | 74 | 184.59 | 21 | 28.38 | 52.93 | 28.68 | 52.22 | 28.29 | -0.71 | -340.48 | 0 | 0 |
| 2026/04/23 | 24.8 | -1.35 | -5.16 | 137 | 346.17 | 16 | 11.68 | 40.2 | 11.61 | 39.81 | 11.5 | -0.39 | -240.62 | 1 | 0.73 |
| 2026/04/22 | 26.15 | -0.25 | -0.95 | 57 | 149.97 | 11 | 19.3 | 28.97 | 19.32 | 29 | 19.34 | +0.04 | +31.82 | 0 | 0 |
| 2026/04/21 | 26.4 | +0.1 | +0.38 | 110 | 293.61 | 21 | 19.09 | 56.52 | 19.25 | 55.98 | 19.07 | -0.54 | -257.14 | 0 | 0 |
| 2026/04/20 | 26.3 | -0.7 | -2.59 | 155 | 415.9 | 18 | 11.61 | 48.48 | 11.66 | 48.16 | 11.58 | -0.32 | -175 | 0 | 0 |
| 2026/04/17 | 27 | +1 | +3.85 | 173 | 460.07 | 58 | 33.53 | 153.59 | 33.38 | 155.66 | 33.83 | +2.07 | +356.9 | 0 | 0 |
| 2026/04/16 | 26 | +0 | +0 | 72 | 187.88 | 18 | 25 | 46.95 | 24.99 | 47.09 | 25.06 | +0.14 | +75 | 0 | 0 |
| 2026/04/15 | 26 | +0.25 | +0.97 | 131 | 342.78 | 28 | 21.37 | 72.83 | 21.25 | 72.98 | 21.29 | +0.14 | +51.79 | 0 | 0 |
| 2026/04/14 | 25.75 | -0.2 | -0.77 | 129 | 334.6 | 25 | 19.38 | 64.72 | 19.34 | 64.84 | 19.38 | +0.12 | +50 | 0 | 0 |
| 2026/04/13 | 25.95 | +0 | +0 | 54 | 139.56 | 5 | 9.26 | 12.96 | 9.29 | 12.95 | 9.28 | -0.01 | -20 | 0 | 0 |
| 2026/04/10 | 25.95 | +0.15 | +0.58 | 68 | 174.52 | 13 | 19.12 | 33.59 | 19.25 | 33.45 | 19.17 | -0.14 | -111.54 | 2 | 2.94 |
| 2026/04/09 | 25.8 | -0.05 | -0.19 | 93 | 243.16 | 24 | 25.81 | 63.02 | 25.92 | 62.88 | 25.86 | -0.14 | -56.25 | 0 | 0 |
| 2026/04/08 | 25.85 | -0.1 | -0.39 | 168 | 439.48 | 24 | 14.29 | 62.83 | 14.3 | 62.62 | 14.25 | -0.2 | -83.33 | 0 | 0 |
| 2026/04/07 | 25.95 | -1.2 | -4.42 | 139 | 361.15 | 26 | 18.71 | 67.31 | 18.64 | 68.08 | 18.85 | +0.77 | +296.15 | 1 | 0.72 |
| 2026/04/02 | 27.15 | -0.35 | -1.27 | 74 | 201.03 | 16 | 21.62 | 43.51 | 21.64 | 43.71 | 21.74 | +0.2 | +128.12 | 1 | 1.35 |
| 2026/04/01 | 27.5 | +0.5 | +1.85 | 59 | 161.36 | 10 | 16.95 | 27.25 | 16.89 | 27.43 | 17 | +0.17 | +170 | 1 | 1.69 |
| 2026/03/31 | 27 | -0.5 | -1.82 | 86 | 235.77 | 22 | 25.58 | 60.61 | 25.71 | 60.7 | 25.75 | +0.1 | +43.18 | 0 | 0 |
| 2026/03/30 | 27.5 | -0.4 | -1.43 | 43 | 120.47 | 18 | 41.86 | 50.37 | 41.81 | 50.34 | 41.78 | -0.04 | -19.44 | 0 | 0 |
| 2026/03/27 | 27.9 | -0.65 | -2.28 | 69 | 193.74 | 19 | 27.54 | 53.17 | 27.45 | 53.65 | 27.69 | +0.47 | +247.37 | 0 | 0 |
| 2026/03/26 | 28.55 | -0.45 | -1.55 | 67 | 194.66 | 14 | 20.9 | 40.64 | 20.88 | 40.9 | 21.01 | +0.26 | +182.14 | 0 | 0 |
| 2026/03/25 | 29 | +0.25 | +0.87 | 41 | 120.17 | 11 | 26.83 | 31.96 | 26.6 | 32.42 | 26.98 | +0.46 | +413.64 | 0 | 0 |
| 2026/03/24 | 28.75 | +1.25 | +4.55 | 144 | 406.07 | 48 | 33.33 | 135.56 | 33.38 | 134.5 | 33.12 | -1.06 | -220.83 | 1 | 0.69 |
| 2026/03/23 | 27.5 | -1.05 | -3.68 | 104 | 289.36 | 19 | 18.27 | 53.12 | 18.36 | 52.88 | 18.27 | -0.24 | -126.32 | 0 | 0 |
| 2026/03/20 | 28.55 | -0.25 | -0.87 | 135 | 389.7 | 24 | 17.78 | 69.44 | 17.82 | 68.97 | 17.7 | -0.47 | -197.92 | 0 | 0 |
| 2026/03/19 | 28.8 | -0.35 | -1.2 | 75 | 217.41 | 11 | 14.67 | 31.93 | 14.69 | 31.95 | 14.7 | +0.03 | +22.73 | 0 | 0 |
| 2026/03/18 | 29.15 | +0.05 | +0.17 | 112 | 330.69 | 47 | 41.96 | 139.13 | 42.07 | 139.26 | 42.11 | +0.13 | +27.66 | 0 | 0 |
| 2026/03/17 | 29.1 | -0.55 | -1.85 | 149 | 438.37 | 32 | 21.48 | 93.77 | 21.39 | 94.11 | 21.47 | +0.34 | +107.81 | 0 | 0 |
| 2026/03/16 | 29.65 | +0.25 | +0.85 | 104 | 308.11 | 22 | 21.15 | 65.05 | 21.11 | 65.19 | 21.16 | +0.14 | +63.64 | 0 | 0 |
| 2026/03/13 | 29.4 | -0.6 | -2 | 147 | 437.66 | 46 | 31.29 | 137.51 | 31.42 | 137.47 | 31.41 | -0.04 | -9.78 | 2 | 1.36 |
| 2026/03/12 | 30 | -0.95 | -3.07 | 61 | 185.09 | 15 | 24.59 | 45.47 | 24.56 | 45.94 | 24.82 | +0.47 | +313.33 | 0 | 0 |
| 2026/03/11 | 30.95 | +1.8 | +6.17 | 216 | 654.04 | 97 | 44.91 | 292.61 | 44.74 | 296.43 | 45.32 | +3.81 | +393.3 | 0 | 0 |
| 2026/03/10 | 29.15 | -0.15 | -0.51 | 99 | 291.45 | 36 | 36.36 | 106.43 | 36.52 | 106.58 | 36.57 | +0.15 | +43.06 | 0 | 0 |
| 2026/03/09 | 29.3 | -0.8 | -2.66 | 216 | 616.07 | 59 | 27.31 | 167.15 | 27.13 | 169.43 | 27.5 | +2.28 | +386.44 | 2 | 0.93 |
| 2026/03/06 | 30.1 | -0.05 | -0.17 | 65 | 195.32 | 20 | 30.77 | 60.2 | 30.82 | 60.17 | 30.81 | -0.04 | -17.5 | 0 | 0 |
| 2026/03/05 | 30.15 | +0.55 | +1.86 | 85 | 257.11 | 16 | 18.82 | 48.73 | 18.96 | 48.47 | 18.85 | -0.27 | -165.62 | 0 | 0 |
| 2026/03/04 | 29.6 | -1.2 | -3.9 | 164 | 486.9 | 38 | 23.17 | 112.56 | 23.12 | 113.45 | 23.3 | +0.9 | +235.53 | 1 | 0.61 |
| 2026/03/03 | 30.8 | +0 | +0 | 196 | 614.39 | 101 | 51.53 | 318.12 | 51.78 | 318.62 | 51.86 | +0.5 | +49.5 | 1 | 0.51 |
| 2026/03/02 | 30.8 | -0.75 | -2.38 | 168 | 521.35 | 49 | 29.17 | 152.26 | 29.21 | 151.68 | 29.09 | -0.59 | -120.41 | 0 | 0 |
| 2026/02/26 | 31.55 | -0.15 | -0.47 | 170 | 540.98 | 58 | 34.12 | 184.79 | 34.16 | 184.53 | 34.11 | -0.27 | -45.69 | 0 | 0 |
| 2026/02/25 | 31.7 | +0 | +0 | 359 | 1,156.84 | 166 | 46.24 | 536.06 | 46.34 | 535.79 | 46.32 | -0.27 | -16.27 | 0 | 0 |
| 2026/02/24 | 31.7 | -0.2 | -0.63 | 178 | 560.47 | 41 | 23.03 | 129.09 | 23.03 | 129.79 | 23.16 | +0.71 | +173.17 | 0 | 0 |
| 2026/02/23 | 31.9 | +1.15 | +3.74 | 213 | 671.08 | 59 | 27.7 | 185.45 | 27.63 | 186.15 | 27.74 | +0.69 | +117.8 | 0 | 0 |
| 2026/02/11 | 30.75 | -1.8 | -5.53 | 642 | 2,037.8 | 283 | 44.08 | 894.51 | 43.9 | 895.35 | 43.94 | +0.84 | +29.68 | 0 | 0 |
| 2026/02/10 | 32.55 | +2.95 | +9.97 | 620 | 2,012.9 | 200 | 32.26 | 649.39 | 32.26 | 649.73 | 32.28 | +0.34 | +16.75 | 0 | 0 |
| 2026/02/09 | 29.6 | +0.05 | +0.17 | 94 | 279.21 | 27 | 28.72 | 80.08 | 28.68 | 80.12 | 28.7 | +0.04 | +16.67 | 1 | 1.06 |
| 2026/02/06 | 29.55 | -0.7 | -2.31 | 92 | 272.67 | 21 | 22.83 | 62.69 | 22.99 | 62.7 | 23 | +0.02 | +9.52 | 1 | 1.09 |
| 2026/02/05 | 30.25 | -0.35 | -1.14 | 157 | 484.74 | 48 | 30.57 | 148.74 | 30.68 | 147.63 | 30.46 | -1.11 | -231.25 | 0 | 0 |
| 2026/02/04 | 30.6 | +0.55 | +1.83 | 180 | 555.39 | 61 | 33.89 | 188.19 | 33.88 | 188.4 | 33.92 | +0.21 | +35.25 | 0 | 0 |
| 2026/02/03 | 30.05 | +0.05 | +0.17 | 134 | 405.85 | 49 | 36.57 | 149.01 | 36.72 | 148.69 | 36.64 | -0.33 | -66.33 | 0 | 0 |
| 2026/02/02 | 30 | -0.25 | -0.83 | 104 | 314.56 | 33 | 31.73 | 99.98 | 31.78 | 99.78 | 31.72 | -0.2 | -60.61 | 0 | 0 |
| 2026/01/30 | 30.25 | -1.45 | -4.57 | 138 | 423.67 | 35 | 25.36 | 107.62 | 25.4 | 108.16 | 25.53 | +0.53 | +151.43 | 1 | 0.72 |
| 2026/01/29 | 31.7 | -1 | -3.06 | 132 | 422.29 | 37 | 28.03 | 119.23 | 28.23 | 118.64 | 28.09 | -0.59 | -160.81 | 0 | 0 |
| 2026/01/28 | 32.7 | +0.35 | +1.08 | 128 | 417.11 | 32 | 25 | 104.29 | 25 | 104.33 | 25.01 | +0.04 | +10.94 | 0 | 0 |
| 2026/01/27 | 32.35 | -0.75 | -2.27 | 148 | 479.41 | 26 | 17.57 | 83.94 | 17.51 | 84.6 | 17.65 | +0.66 | +253.85 | 0 | 0 |
| 2026/01/26 | 33.1 | -1 | -2.93 | 322 | 1,074.98 | 100 | 31.06 | 335.05 | 31.17 | 335.31 | 31.19 | +0.26 | +25.5 | 0 | 0 |
| 2026/01/23 | 34.1 | +1.45 | +4.44 | 1,128 | 3,943.64 | 584 | 51.77 | 2,043.88 | 51.83 | 2,038.41 | 51.69 | -5.47 | -93.66 | 9 | 0.8 |
| 2026/01/22 | 32.65 | -0.35 | -1.06 | 303 | 1,011 | 134 | 44.22 | 448.92 | 44.4 | 448.67 | 44.38 | -0.24 | -18.28 | 2 | 0.66 |
| 2026/01/21 | 33 | -1.9 | -5.44 | 246 | 830.68 | 74 | 30.08 | 250.93 | 30.21 | 248.97 | 29.97 | -1.96 | -264.86 | 1 | 0.41 |
| 2026/01/20 | 34.9 | -0.9 | -2.51 | 364 | 1,266.06 | 134 | 36.81 | 465.98 | 36.81 | 467 | 36.89 | +1.02 | +76.12 | 2 | 0.55 |
| 2026/01/19 | 35.8 | +0.6 | +1.7 | 1,759 | 6,326.93 | 794 | 45.14 | 2,855.43 | 45.13 | 2,859.76 | 45.2 | +4.33 | +54.53 | 2 | 0.11 |
| 2026/01/16 | 35.2 | +3.2 | +10 | 970 | 3,379.95 | 206 | 21.24 | 702.48 | 20.78 | 714.79 | 21.15 | +12.31 | +597.82 | 1 | 0.1 |
| 2026/01/15 | 32 | -1 | -3.03 | 257 | 826.88 | 60 | 23.35 | 193.9 | 23.45 | 193.14 | 23.36 | -0.76 | -126.67 | 0 | 0 |
| 2026/01/14 | 33 | -0.85 | -2.51 | 972 | 3,396.02 | 455 | 46.81 | 1,592.16 | 46.88 | 1,584.13 | 46.65 | -8.03 | -176.48 | 0 | 0 |
| 2026/01/13 | 33.85 | +3.05 | +9.9 | 457 | 1,513.95 | 120 | 26.26 | 388.95 | 25.69 | 390.38 | 25.79 | +1.43 | +119.17 | 0 | 0 |
| 2026/01/12 | 30.8 | +0.3 | +0.98 | 56 | 171.81 | 14 | 25 | 42.88 | 24.96 | 43.13 | 25.1 | +0.24 | +175 | 1 | 1.79 |
| 2026/01/09 | 30.5 | +0.6 | +2.01 | 53 | 161.81 | 14 | 26.42 | 42.75 | 26.42 | 42.83 | 26.47 | +0.07 | +53.57 | 0 | 0 |
| 2026/01/08 | 29.9 | -0.05 | -0.17 | 36 | 108.08 | 10 | 27.78 | 29.98 | 27.74 | 30.06 | 27.81 | +0.08 | +80 | 0 | 0 |
| 2026/01/07 | 29.95 | +0 | +0 | 23 | 69.13 | 1 | 4.35 | 3 | 4.34 | 3.03 | 4.38 | +0.03 | +300 | 0 | 0 |
| 2026/01/06 | 29.95 | +0 | +0 | 150 | 445.57 | 10 | 6.67 | 29.62 | 6.65 | 29.98 | 6.73 | +0.35 | +355 | 1 | 0.67 |
| 2026/01/05 | 29.95 | -0.6 | -1.96 | 74 | 223.08 | 12 | 16.22 | 36.01 | 16.14 | 36.41 | 16.32 | +0.4 | +333.33 | 0 | 0 |
| 2026/01/02 | 30.55 | -0.05 | -0.16 | 34 | 104.08 | 8 | 23.53 | 24.48 | 23.52 | 24.5 | 23.54 | +0.02 | +25 | 0 | 0 |
| 2025/12/31 | 30.6 | -0.1 | -0.33 | 111 | 342.57 | 25 | 22.52 | 77.47 | 22.62 | 77.43 | 22.6 | -0.04 | -18 | 0 | 0 |
| 2025/12/30 | 30.7 | -0.4 | -1.29 | 52 | 160.29 | 11 | 21.15 | 34.1 | 21.28 | 34.16 | 21.31 | +0.05 | +45.45 | 0 | 0 |
| 2025/12/29 | 31.1 | -0.1 | -0.32 | 65 | 203.01 | 25 | 38.46 | 78.17 | 38.5 | 78.02 | 38.43 | -0.15 | -62 | 0 | 0 |
| 2025/12/26 | 31.2 | -0.65 | -2.04 | 179 | 564.85 | 65 | 36.31 | 205.79 | 36.43 | 204.91 | 36.28 | -0.89 | -136.92 | -- | -- |
| 2025/12/19 | 31.2 | -0.4 | -1.27 | 88 | 279.68 | 29 | 32.95 | 92.41 | 33.04 | 91.97 | 32.88 | -0.44 | -151.72 | -- | -- |
| 2025/12/18 | 31.6 | -2 | -5.95 | 217 | 708.01 | 79 | 36.41 | 259.83 | 36.7 | 257.95 | 36.43 | -1.88 | -237.97 | -- | -- |
| 2025/12/17 | 33.6 | -3.4 | -9.19 | 1,352 | 4,841.2 | 738 | 54.59 | 2,668.68 | 55.12 | 2,604.2 | 53.79 | -64.47 | -873.64 | -- | -- |
| 2025/12/16 | 37 | +3.35 | +9.96 | 661 | 2,431.23 | 154 | 23.3 | 561.5 | 23.1 | 563.89 | 23.19 | +2.38 | +154.87 | -- | -- |
| 2025/12/15 | 33.65 | +3.05 | +9.97 | 206 | 689.02 | 19 | 9.22 | 62.4 | 9.06 | 63.93 | 9.28 | +1.53 | +805.26 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
