6823
47.55
TWD-1.05 (-2.16%)
2025.08.01收盤
濾能－現股當沖
濾能最新現股當沖狀況
整理濾能最新(2025/08/01) 當沖狀況。整體成交張數為220張，佔整體市場成交張數的47.72%。當日現股當沖之總損益為-7.45萬元、每張平均損益則為-338元。
開盤價
50.9
收盤價
47.55
當日範圍
47 - 52.5
成交張數
461
開盤價(昨)
45
收盤價(昨)
48.6
昨日範圍
45 - 48.6
成交張數(昨)
188
成交金額
2284.98萬
成交金額(昨)
898.69萬
52週範圍
37.6 - 80.3
發行股數
2774萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
50.9
收盤價
47.55
成交張數
461
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(%) | ||||||
| 2025/08/01 | 47.55 | -1.05 | -2.16 | 461 | 2,284.98 | 220 | 47.72 | 1,095.91 | 47.96 | 1,088.47 | 47.64 | -7.45 | -338.41 | -- | -- |
| 2025/07/31 | 48.6 | +4.4 | +9.95 | 188 | 898.69 | 41 | 21.81 | 193.13 | 21.49 | 197.18 | 21.94 | +4.04 | +985.37 | -- | -- |
| 2025/07/30 | 44.2 | +4 | +9.95 | 111 | 483.46 | 19 | 17.12 | 81.86 | 16.93 | 83.1 | 17.19 | +1.25 | +655.26 | -- | -- |
| 2025/07/29 | 40.2 | -0.3 | -0.74 | 11 | 44.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/28 | 40.5 | +0 | +0 | 15 | 60.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/25 | 40.5 | +0 | +0 | 3 | 12.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/24 | 40.5 | +1.2 | +3.05 | 16 | 64.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/23 | 39.3 | -0.25 | -0.63 | 10 | 39.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/22 | 39.55 | +0.2 | +0.51 | 15 | 59.8 | 1 | 6.67 | 3.96 | 6.61 | 4 | 6.69 | +0.04 | +450 | -- | -- |
| 2025/07/21 | 39.35 | -0.45 | -1.13 | 23 | 90.25 | 4 | 17.39 | 15.66 | 17.35 | 15.8 | 17.51 | +0.14 | +362.5 | -- | -- |
| 2025/07/18 | 39.8 | -0.2 | -0.5 | 28 | 111.83 | 1 | 3.57 | 4 | 3.57 | 3.98 | 3.56 | -0.01 | -150 | -- | -- |
| 2025/07/17 | 40 | +0.2 | +0.5 | 29 | 116.4 | 3 | 10.34 | 12 | 10.31 | 12.12 | 10.41 | +0.12 | +383.33 | -- | -- |
| 2025/07/16 | 39.8 | -1.15 | -2.81 | 34 | 136.02 | 2 | 5.88 | 7.96 | 5.85 | 7.96 | 5.85 | +0 | +0 | -- | -- |
| 2025/07/15 | 40.95 | +0.9 | +2.25 | 20 | 79.77 | 1 | 5 | 3.84 | 4.81 | 3.88 | 4.86 | +0.04 | +400 | -- | -- |
| 2025/07/14 | 40.05 | -1 | -2.44 | 12 | 48.17 | 2 | 16.67 | 8.02 | 16.65 | 8.11 | 16.82 | +0.09 | +425 | -- | -- |
| 2025/07/11 | 41.05 | +0.05 | +0.12 | 26 | 105.44 | 2 | 7.69 | 8.05 | 7.64 | 8.29 | 7.86 | +0.23 | +1,150 | -- | -- |
| 2025/07/10 | 41 | +1.05 | +2.63 | 24 | 97.49 | 1 | 4.17 | 4.04 | 4.14 | 4 | 4.11 | -0.04 | -350 | -- | -- |
| 2025/07/09 | 39.95 | +1.05 | +2.7 | 3 | 11.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/08 | 38.9 | -0.2 | -0.51 | 8 | 30.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/07 | 39.1 | -0.5 | -1.26 | 6 | 23.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/04 | 39.6 | -0.4 | -1 | 73 | 289.19 | 5 | 6.85 | 19.96 | 6.9 | 19.9 | 6.88 | -0.07 | -130 | -- | -- |
| 2025/07/03 | 40 | +0 | +0 | 6 | 23.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/02 | 40 | +0 | +0 | 11 | 44.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/01 | 40 | -0.3 | -0.74 | 11 | 44.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/30 | 40.3 | +0.1 | +0.25 | 7 | 28.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/27 | 40.2 | -0.2 | -0.5 | 12 | 48.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/26 | 40.4 | +0.4 | +1 | 12 | 48.48 | 1 | 8.33 | 4.03 | 8.31 | 4.06 | 8.37 | +0.03 | +300 | -- | -- |
| 2025/06/25 | 40 | +0.5 | +1.27 | 18 | 72.3 | 3 | 16.67 | 12.05 | 16.67 | 12.02 | 16.63 | -0.04 | -116.67 | -- | -- |
| 2025/06/24 | 39.5 | +0.1 | +0.25 | 23 | 91.67 | 1 | 4.35 | 3.98 | 4.35 | 4 | 4.36 | +0.01 | +100 | -- | -- |
| 2025/06/23 | 39.4 | +0.9 | +2.34 | 5 | 19.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/20 | 38.5 | -0.7 | -1.79 | 36 | 139.41 | 10 | 27.78 | 38.94 | 27.93 | 39.03 | 28 | +0.1 | +95 | -- | -- |
| 2025/06/19 | 39.2 | -0.95 | -2.37 | 5 | 19.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/18 | 40.15 | +0.15 | +0.37 | 8 | 32.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/17 | 40 | +0 | +0 | 30 | 120.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/16 | 40 | -0.1 | -0.25 | 38 | 151.32 | 6 | 15.79 | 23.89 | 15.78 | 23.82 | 15.74 | -0.06 | -100 | -- | -- |
| 2025/06/13 | 40.1 | -1.1 | -2.67 | 28 | 113.53 | 11 | 39.29 | 44.78 | 39.45 | 45.08 | 39.7 | +0.29 | +263.64 | -- | -- |
| 2025/06/12 | 41.2 | +0.1 | +0.24 | 27 | 111.72 | 6 | 22.22 | 24.91 | 22.3 | 24.98 | 22.35 | +0.07 | +108.33 | -- | -- |
| 2025/06/11 | 41.1 | -0.4 | -0.96 | 8 | 32.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/10 | 41.5 | +0.5 | +1.22 | 11 | 46.67 | 1 | 9.09 | 4.13 | 8.86 | 4.15 | 8.89 | +0.01 | +150 | -- | -- |
| 2025/06/09 | 41 | -1.9 | -4.43 | 9 | 38.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/06 | 42.9 | -0.7 | -1.61 | 18 | 78.33 | 3 | 16.67 | 13.49 | 17.23 | 13.14 | 16.78 | -0.35 | -1,183.33 | -- | -- |
| 2025/06/05 | 43.6 | +0.05 | +0.11 | 2 | 8.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/04 | 43.55 | +0.25 | +0.58 | 6 | 26.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/03 | 43.3 | +0.25 | +0.58 | 15 | 64.85 | 4 | 26.67 | 17.39 | 26.82 | 17.23 | 26.58 | -0.16 | -400 | -- | -- |
| 2025/06/02 | 43.05 | -2.2 | -4.86 | 21 | 92.51 | 2 | 9.52 | 8.6 | 9.3 | 8.86 | 9.57 | +0.26 | +1,275 | -- | -- |
| 2025/05/29 | 45.25 | +0.05 | +0.11 | 7 | 31.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/28 | 45.2 | -0.9 | -1.95 | 16 | 72.89 | 1 | 6.25 | 4.62 | 6.33 | 4.52 | 6.2 | -0.1 | -950 | -- | -- |
| 2025/05/27 | 46.1 | +0.05 | +0.11 | 17 | 78.36 | 1 | 5.88 | 4.62 | 5.89 | 4.61 | 5.88 | -0.01 | -50 | -- | -- |
| 2025/05/26 | 46.05 | -0.65 | -1.39 | 21 | 98.08 | 2 | 9.52 | 9.29 | 9.47 | 9.36 | 9.54 | +0.07 | +350 | -- | -- |
| 2025/05/23 | 46.7 | +0.2 | +0.43 | 1 | 4.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/22 | 46.5 | +0.4 | +0.87 | 1 | 4.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/21 | 46.1 | -0.1 | -0.22 | 5 | 22.73 | 2 | 40 | 9.12 | 40.1 | 9.22 | 40.56 | +0.1 | +525 | -- | -- |
| 2025/05/20 | 46.2 | +0.8 | +1.76 | 16 | 74.25 | 4 | 25 | 18.45 | 24.85 | 18.6 | 25.05 | +0.15 | +375 | -- | -- |
| 2025/05/19 | 45.4 | -1.8 | -3.81 | 5 | 23.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/16 | 47.2 | +0.15 | +0.32 | 3 | 14.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/15 | 47.05 | -0.35 | -0.74 | 14 | 65.93 | 4 | 28.57 | 18.73 | 28.41 | 18.83 | 28.56 | +0.1 | +250 | -- | -- |
| 2025/05/14 | 47.4 | -0.1 | -0.21 | 16 | 76.8 | 1 | 6.25 | 4.75 | 6.18 | 4.82 | 6.28 | +0.07 | +700 | -- | -- |
| 2025/05/13 | 47.5 | -0.05 | -0.11 | 8 | 38.05 | 1 | 12.5 | 4.75 | 12.5 | 4.75 | 12.49 | -0.01 | -50 | -- | -- |
| 2025/05/12 | 47.55 | +0.45 | +0.96 | 37 | 177.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/05/09 | 47.1 | -1.9 | -3.88 | 42 | 201.38 | 5 | 11.9 | 24.31 | 12.07 | 23.92 | 11.88 | -0.39 | -780 | -- | -- |
| 2025/05/08 | 49 | +2.15 | +4.59 | 56 | 271.95 | 2 | 3.57 | 9.68 | 3.56 | 9.69 | 3.56 | +0.01 | +25 | -- | -- |
| 2025/05/07 | 46.85 | +0.85 | +1.85 | 31 | 143.53 | 3 | 9.68 | 13.91 | 9.69 | 13.68 | 9.53 | -0.24 | -800 | -- | -- |
| 2025/05/06 | 46 | +2 | +4.55 | 37 | 169.73 | 1 | 2.7 | 4.59 | 2.71 | 4.58 | 2.7 | -0.02 | -200 | -- | -- |
| 2025/05/05 | 44 | -1.9 | -4.14 | 11 | 49.36 | 1 | 9.09 | 4.5 | 9.13 | 4.58 | 9.29 | +0.08 | +800 | -- | -- |
| 2025/05/02 | 45.9 | +0.35 | +0.77 | 9 | 41.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/30 | 45.55 | -0.35 | -0.76 | 11 | 50.8 | 2 | 18.18 | 9.13 | 17.97 | 9.35 | 18.41 | +0.22 | +1,100 | -- | -- |
| 2025/04/29 | 45.9 | -0.5 | -1.08 | 18 | 81.39 | 7 | 38.89 | 31.61 | 38.83 | 32.02 | 39.34 | +0.41 | +592.86 | -- | -- |
| 2025/04/28 | 46.4 | +2.7 | +6.18 | 30 | 138.7 | 9 | 30 | 41.17 | 29.69 | 41.77 | 30.12 | +0.6 | +666.67 | -- | -- |
| 2025/04/25 | 43.7 | +3.95 | +9.94 | 43 | 185.69 | 4 | 9.3 | 16.95 | 9.13 | 17.29 | 9.31 | +0.33 | +825 | -- | -- |
| 2025/04/24 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/23 | 39.75 | +0.6 | +1.53 | 8 | 32.3 | 1 | 12.5 | 3.98 | 12.31 | 3.98 | 12.31 | +0 | +0 | -- | -- |
| 2025/04/22 | 39.15 | -0.45 | -1.14 | 22 | 84.4 | 7 | 31.82 | 26.37 | 31.24 | 27.82 | 32.97 | +1.46 | +2,078.57 | -- | -- |
| 2025/04/21 | 39.6 | -0.9 | -2.22 | 3 | 11.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/18 | 40.5 | -0.55 | -1.34 | 10 | 40.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/17 | 41.05 | -0.85 | -2.03 | 6 | 24.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/16 | 41.9 | -1.3 | -3.01 | 5 | 21.05 | 1 | 20 | 4.16 | 19.74 | 4.3 | 20.43 | +0.14 | +1,450 | -- | -- |
| 2025/04/15 | 43.2 | +2.2 | +5.37 | 7 | 30.27 | 1 | 14.29 | 4.34 | 14.34 | 4.32 | 14.27 | -0.02 | -200 | -- | -- |
| 2025/04/14 | 41 | +0.45 | +1.11 | 15 | 61.94 | 3 | 20 | 12.27 | 19.81 | 12.45 | 20.1 | +0.18 | +600 | -- | -- |
| 2025/04/11 | 40.55 | -0.8 | -1.93 | 27 | 112.53 | 8 | 29.63 | 33.4 | 29.68 | 33.34 | 29.63 | -0.06 | -75 | -- | -- |
| 2025/04/10 | 41.35 | +3.75 | +9.97 | 15 | 61.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/09 | 37.6 | -4.15 | -9.94 | 131 | 500.71 | 9 | 6.87 | 35.27 | 7.04 | 36.45 | 7.28 | +1.19 | +1,316.67 | -- | -- |
| 2025/04/08 | 41.75 | -2.35 | -5.33 | 54 | 228.6 | 13 | 24.07 | 54.67 | 23.92 | 55.63 | 24.34 | +0.96 | +738.46 | -- | -- |
| 2025/04/07 | 44.1 | -4.9 | -10 | 95 | 418.9 | 7 | 7.39 | 31.26 | 7.46 | 31.68 | 7.56 | +0.42 | +600 | -- | -- |
| 2025/04/02 | 49 | -0.05 | -0.1 | 14 | 70.41 | 1 | 7 | 4.88 | 6.94 | 4.95 | 7.02 | +0.06 | +600 | -- | -- |
| 2025/04/01 | 49.05 | +0.6 | +1.24 | 41 | 203.87 | 9 | 21.69 | 43.77 | 21.47 | 44.48 | 21.82 | +0.7 | +777.78 | -- | -- |
| 2025/03/31 | 48.45 | -3.05 | -5.92 | 111 | 538.43 | 13 | 11.68 | 62.88 | 11.68 | 63.53 | 11.8 | +0.65 | +496.15 | -- | -- |
| 2025/03/28 | 51.5 | -1.4 | -2.65 | 48 | 246.5 | 2 | 4.2 | 10.26 | 4.16 | 10.33 | 4.19 | +0.07 | +350 | -- | -- |
| 2025/03/27 | 52.9 | -0.4 | -0.75 | 25 | 131.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/03/26 | 53.3 | +0 | +0 | 62 | 330.32 | 8 | 12.89 | 42.78 | 12.95 | 42.64 | 12.91 | -0.14 | -175 | -- | -- |
| 2025/03/25 | 53.3 | +0.3 | +0.57 | 95 | 514.27 | 9 | 9.44 | 48.62 | 9.45 | 48.33 | 9.4 | -0.29 | -322.22 | -- | -- |
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。
