6823
66.9
TWD-0.40 (-0.59%)
2025.11.26收盤
濾能－現股當沖
濾能最新現股當沖狀況
整理濾能最新(2025/11/26) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的19.72%。當日現股當沖之總損益為-100元、每張平均損益則為-7元。
開盤價
67.3
收盤價
66.9
當日範圍
66 - 68
成交張數
71
開盤價(昨)
67.2
收盤價(昨)
67.3
昨日範圍
67.2 - 69
成交張數(昨)
78
成交金額
473.74萬
成交金額(昨)
530.77萬
52週範圍
37.6 - 89.5
發行股數
2774萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
67.3
收盤價
66.9
成交張數
71
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 | 66.9 | -0.4 | -0.59 | 71 | 473.74 | 14 | 19.72 | 93.57 | 19.75 | 93.56 | 19.75 | -0.01 | -7.14 | -- | -- |
| 2025/11/25 | 67.3 | +0.7 | +1.05 | 78 | 530.77 | 20 | 25.64 | 135.41 | 25.51 | 136.71 | 25.76 | +1.3 | +650 | -- | -- |
| 2025/11/24 | 66.6 | +0.3 | +0.45 | 50 | 336.61 | 3 | 6 | 20.25 | 6.02 | 20.07 | 5.96 | -0.18 | -600 | -- | -- |
| 2025/11/21 | 66.3 | -3.6 | -5.15 | 130 | 870.53 | 26 | 20 | 174.96 | 20.1 | 173.91 | 19.98 | -1.05 | -403.85 | -- | -- |
| 2025/11/20 | 69.9 | -2.2 | -3.05 | 173 | 1,225.52 | 15 | 8.67 | 106.18 | 8.66 | 105.69 | 8.62 | -0.49 | -326.67 | -- | -- |
| 2025/11/19 | 72.1 | -1 | -1.37 | 114 | 833.5 | 13 | 11.4 | 95.14 | 11.41 | 95.14 | 11.41 | +0 | +0 | -- | -- |
| 2025/11/18 | 73.1 | -2.1 | -2.79 | 182 | 1,360.04 | 20 | 10.99 | 150.63 | 11.08 | 149.45 | 10.99 | -1.18 | -590 | -- | -- |
| 2025/11/17 | 75.2 | -5.3 | -6.58 | 343 | 2,629.23 | 66 | 19.24 | 507.33 | 19.3 | 509.83 | 19.39 | +2.5 | +378.79 | -- | -- |
| 2025/11/14 | 80.5 | -1.1 | -1.35 | 119 | 958.98 | 14 | 11.76 | 112.78 | 11.76 | 113 | 11.78 | +0.22 | +157.14 | -- | -- |
| 2025/11/13 | 81.6 | -0.9 | -1.09 | 563 | 4,757.26 | 295 | 52.4 | 2,500.94 | 52.57 | 2,487.9 | 52.3 | -13.04 | -442.03 | -- | -- |
| 2025/11/12 | 82.5 | +4.9 | +6.31 | 442 | 3,625.22 | 136 | 30.77 | 1,113.5 | 30.72 | 1,124.11 | 31.01 | +10.61 | +780.15 | -- | -- |
| 2025/11/11 | 77.6 | +1.2 | +1.57 | 190 | 1,459.58 | 57 | 30 | 436.43 | 29.9 | 438.34 | 30.03 | +1.91 | +335.09 | -- | -- |
| 2025/11/10 | 76.4 | -1.3 | -1.67 | 611 | 4,588.2 | 206 | 33.72 | 1,540.62 | 33.58 | 1,556.87 | 33.93 | +16.25 | +788.83 | -- | -- |
| 2025/11/07 | 77.7 | -8.6 | -9.97 | 1,504 | 11,691.79 | 236 | 15.69 | 1,835.75 | 15.7 | 1,836.92 | 15.71 | +1.17 | +49.58 | -- | -- |
| 2025/11/06 | 86.3 | +1.4 | +1.65 | 586 | 5,181.95 | 244 | 41.64 | 2,149.31 | 41.48 | 2,156.74 | 41.62 | +7.43 | +304.51 | -- | -- |
| 2025/11/05 | 84.9 | -4.6 | -5.14 | 670 | 5,890.01 | 266 | 39.7 | 2,341.25 | 39.75 | 2,346.95 | 39.85 | +5.7 | +214.29 | -- | -- |
| 2025/11/04 | 89.5 | +3.4 | +3.95 | 1,200 | 10,648.49 | 556 | 46.33 | 4,919.76 | 46.2 | 4,940.35 | 46.39 | +20.59 | +370.32 | -- | -- |
| 2025/11/03 | 86.1 | +7.8 | +9.96 | 1,305 | 11,089.41 | 347 | 26.59 | 2,936.34 | 26.48 | 2,958.33 | 26.68 | +21.99 | +633.72 | -- | -- |
| 2025/10/31 | 78.3 | -1.3 | -1.63 | 714 | 5,712.12 | 235 | 32.91 | 1,891.18 | 33.11 | 1,877.52 | 32.87 | -13.66 | -581.28 | -- | -- |
| 2025/10/30 | 79.6 | +4.8 | +6.42 | 717 | 5,668.96 | 280 | 39.05 | 2,210.17 | 38.99 | 2,230.27 | 39.34 | +20.1 | +717.86 | -- | -- |
| 2025/10/29 | 74.8 | +0.2 | +0.27 | 264 | 1,966.1 | 52 | 19.7 | 387.86 | 19.73 | 387.84 | 19.73 | -0.02 | -3.85 | -- | -- |
| 2025/10/28 | 74.6 | +0.6 | +0.81 | 360 | 2,693.91 | 54 | 15 | 404.12 | 15 | 404.51 | 15.02 | +0.39 | +72.22 | -- | -- |
| 2025/10/27 | 74 | +1.6 | +2.21 | 474 | 3,505.33 | 127 | 26.79 | 940.18 | 26.82 | 939.9 | 26.81 | -0.28 | -22.05 | -- | -- |
| 2025/10/23 | 72.4 | +2.2 | +3.13 | 397 | 2,868.95 | 88 | 22.17 | 635.57 | 22.15 | 636.39 | 22.18 | +0.82 | +93.18 | -- | -- |
| 2025/10/22 | 70.2 | -0.3 | -0.43 | 192 | 1,363.47 | 56 | 29.17 | 399.02 | 29.27 | 397.76 | 29.17 | -1.26 | -225 | -- | -- |
| 2025/10/21 | 70.5 | +0.5 | +0.71 | 390 | 2,771.58 | 131 | 33.59 | 930.93 | 33.59 | 931.03 | 33.59 | +0.1 | +7.63 | -- | -- |
| 2025/10/20 | 70 | +6.3 | +9.89 | 661 | 4,546.54 | 145 | 21.94 | 990.78 | 21.79 | 999.69 | 21.99 | +8.91 | +614.48 | -- | -- |
| 2025/10/17 | 63.7 | -2.3 | -3.48 | 131 | 848.29 | 21 | 16.03 | 136.71 | 16.12 | 136.4 | 16.08 | -0.31 | -147.62 | -- | -- |
| 2025/10/16 | 66 | +3.9 | +6.28 | 273 | 1,783.5 | 62 | 22.71 | 401.79 | 22.53 | 406.72 | 22.8 | +4.93 | +795.16 | -- | -- |
| 2025/10/15 | 62.1 | -0.9 | -1.43 | 170 | 1,061.27 | 37 | 21.76 | 230.68 | 21.74 | 230.88 | 21.76 | +0.2 | +54.05 | -- | -- |
| 2025/10/14 | 63 | +1.5 | +2.44 | 282 | 1,836.35 | 99 | 35.11 | 646.52 | 35.21 | 644.12 | 35.08 | -2.4 | -242.42 | -- | -- |
| 2025/10/13 | 61.5 | +0.2 | +0.33 | 58 | 351.03 | 13 | 22.41 | 77.39 | 22.05 | 79.52 | 22.65 | +2.13 | +1,638.46 | -- | -- |
| 2025/10/09 | 61.3 | -0.3 | -0.49 | 51 | 313.49 | 8 | 15.69 | 49.28 | 15.72 | 49.32 | 15.73 | +0.04 | +50 | -- | -- |
| 2025/10/08 | 61.6 | -0.9 | -1.44 | 43 | 264.54 | 2 | 4.65 | 12.24 | 4.63 | 12.4 | 4.69 | +0.16 | +800 | -- | -- |
| 2025/10/07 | 62.5 | +0.4 | +0.64 | 60 | 370.08 | 14 | 23.33 | 85.93 | 23.22 | 87.12 | 23.54 | +1.19 | +850 | -- | -- |
| 2025/10/03 | 62.1 | -0.4 | -0.64 | 59 | 365.3 | 4 | 6.78 | 24.8 | 6.79 | 24.88 | 6.81 | +0.08 | +200 | -- | -- |
| 2025/10/02 | 62.5 | -0.3 | -0.48 | 39 | 241.63 | 3 | 7.69 | 18.56 | 7.68 | 18.71 | 7.74 | +0.15 | +500 | -- | -- |
| 2025/10/01 | 62.8 | -1.5 | -2.33 | 59 | 375.15 | 7 | 11.86 | 44.42 | 11.84 | 44.47 | 11.85 | +0.05 | +71.43 | -- | -- |
| 2025/09/30 | 64.3 | -0.7 | -1.08 | 22 | 141.9 | 2 | 9.09 | 12.85 | 9.06 | 12.93 | 9.11 | +0.08 | +400 | -- | -- |
| 2025/09/26 | 65 | -1 | -1.52 | 17 | 109.55 | 1 | 5.88 | 6.42 | 5.86 | 6.4 | 5.84 | -0.02 | -200 | -- | -- |
| 2025/09/25 | 66 | +1 | +1.54 | 23 | 150.56 | 3 | 13.04 | 19.58 | 13 | 19.75 | 13.12 | +0.17 | +566.67 | -- | -- |
| 2025/09/24 | 65 | -0.2 | -0.31 | 38 | 247.19 | 9 | 23.68 | 58.41 | 23.63 | 58.96 | 23.85 | +0.55 | +611.11 | -- | -- |
| 2025/09/23 | 65.2 | -0.6 | -0.91 | 43 | 280.21 | 9 | 20.93 | 58.74 | 20.96 | 58.64 | 20.93 | -0.1 | -111.11 | -- | -- |
| 2025/09/22 | 65.8 | -0.3 | -0.45 | 57 | 373.72 | 8 | 14.04 | 52.55 | 14.06 | 52.72 | 14.11 | +0.17 | +212.5 | -- | -- |
| 2025/09/19 | 66.1 | +0.1 | +0.15 | 68 | 455.17 | 26 | 38.24 | 171.78 | 37.74 | 175.03 | 38.45 | +3.25 | +1,250 | -- | -- |
| 2025/09/18 | 66 | -1.7 | -2.51 | 200 | 1,317.02 | 28 | 14 | 185.48 | 14.08 | 185.52 | 14.09 | +0.04 | +14.29 | -- | -- |
| 2025/09/17 | 67.7 | -1.2 | -1.74 | 90 | 613.12 | 14 | 15.56 | 95.65 | 15.6 | 95.5 | 15.58 | -0.15 | -107.14 | -- | -- |
| 2025/09/16 | 68.9 | +0.5 | +0.73 | 89 | 603.05 | 17 | 19.1 | 115.41 | 19.14 | 115.31 | 19.12 | -0.1 | -58.82 | -- | -- |
| 2025/09/15 | 68.4 | -2.3 | -3.25 | 183 | 1,258.95 | 25 | 13.66 | 172.22 | 13.68 | 172.94 | 13.74 | +0.72 | +288 | -- | -- |
| 2025/09/12 | 70.7 | +0.5 | +0.71 | 347 | 2,496.98 | 91 | 26.22 | 653 | 26.15 | 654.9 | 26.23 | +1.9 | +208.79 | -- | -- |
| 2025/09/11 | 70.2 | -0.9 | -1.27 | 235 | 1,656.38 | 45 | 19.15 | 320.04 | 19.32 | 318.47 | 19.23 | -1.57 | -348.89 | -- | -- |
| 2025/09/10 | 71.1 | +2.7 | +3.95 | 539 | 3,921.75 | 198 | 36.73 | 1,433.82 | 36.56 | 1,444.14 | 36.82 | +10.32 | +521.21 | -- | -- |
| 2025/09/09 | 68.4 | -0.1 | -0.15 | 133 | 920.47 | 26 | 19.55 | 180.38 | 19.6 | 180.14 | 19.57 | -0.24 | -92.31 | -- | -- |
| 2025/09/08 | 68.5 | +1.2 | +1.78 | 166 | 1,126.06 | 23 | 13.86 | 156.12 | 13.86 | 156.49 | 13.9 | +0.37 | +160.87 | -- | -- |
| 2025/09/05 | 67.3 | +0.7 | +1.05 | 105 | 712.66 | 22 | 20.95 | 149.37 | 20.96 | 149.46 | 20.97 | +0.09 | +40.91 | -- | -- |
| 2025/09/04 | 66.6 | -0.3 | -0.45 | 52 | 347.34 | 4 | 7.69 | 26.58 | 7.65 | 26.87 | 7.74 | +0.29 | +725 | -- | -- |
| 2025/09/03 | 66.9 | -0.8 | -1.18 | 64 | 432.16 | 13 | 20.31 | 87.39 | 20.22 | 89.69 | 20.75 | +2.3 | +1,769.23 | -- | -- |
| 2025/09/02 | 67.7 | -2.3 | -3.29 | 117 | 798.92 | 24 | 20.51 | 164.05 | 20.53 | 165.19 | 20.68 | +1.14 | +475 | -- | -- |
| 2025/09/01 | 70 | -0.2 | -0.28 | 385 | 2,741.02 | 129 | 33.51 | 914.35 | 33.36 | 920.9 | 33.6 | +6.55 | +507.75 | -- | -- |
| 2025/08/29 | 70.2 | +6.1 | +9.52 | 405 | 2,815.73 | 145 | 35.8 | 1,010.22 | 35.88 | 1,012.47 | 35.96 | +2.25 | +155.17 | -- | -- |
| 2025/08/28 | 64.1 | -0.2 | -0.31 | 74 | 479 | 14 | 18.92 | 90.36 | 18.86 | 90.53 | 18.9 | +0.17 | +121.43 | -- | -- |
| 2025/08/27 | 64.3 | -0.7 | -1.08 | 72 | 465.19 | 17 | 23.61 | 109.9 | 23.62 | 109.9 | 23.62 | +0 | +0 | -- | -- |
| 2025/08/26 | 65 | +1.9 | +3.01 | 55 | 349.09 | 13 | 23.64 | 84.01 | 24.07 | 82.07 | 23.51 | -1.94 | -1,492.31 | -- | -- |
| 2025/08/25 | 63.1 | +0.1 | +0.16 | 98 | 614.41 | 21 | 21.43 | 132.15 | 21.51 | 132.55 | 21.57 | +0.4 | +190.48 | -- | -- |
| 2025/08/22 | 63 | +0.2 | +0.32 | 100 | 624.78 | 13 | 13 | 81.43 | 13.03 | 81.39 | 13.03 | -0.04 | -30.77 | -- | -- |
| 2025/08/21 | 62.8 | -1.9 | -2.94 | 282 | 1,809.21 | 85 | 30.14 | 547.16 | 30.24 | 543.32 | 30.03 | -3.84 | -451.76 | -- | -- |
| 2025/08/20 | 64.7 | -6.1 | -8.62 | 524 | 3,370.76 | 120 | 22.9 | 774.87 | 22.99 | 776.55 | 23.04 | +1.68 | +140 | -- | -- |
| 2025/08/19 | 70.8 | -2.6 | -3.54 | 414 | 2,942.84 | 176 | 42.51 | 1,253.35 | 42.59 | 1,255.19 | 42.65 | +1.84 | +104.55 | -- | -- |
| 2025/08/18 | 73.4 | +5.8 | +8.58 | 493 | 3,619.23 | 118 | 23.94 | 862.26 | 23.82 | 862.66 | 23.84 | +0.4 | +33.9 | -- | -- |
| 2025/08/15 | 67.6 | -0.1 | -0.15 | 464 | 3,206.15 | 219 | 47.2 | 1,516.99 | 47.32 | 1,513.8 | 47.22 | -3.19 | -145.66 | -- | -- |
| 2025/08/14 | 67.7 | +4.7 | +7.46 | 558 | 3,786.95 | 217 | 38.89 | 1,465.98 | 38.71 | 1,467.53 | 38.75 | +1.55 | +71.43 | -- | -- |
| 2025/08/13 | 63 | +3 | +5 | 1,273 | 8,268.14 | 640 | 50.27 | 4,163.2 | 50.35 | 4,146.97 | 50.16 | -16.23 | -253.59 | -- | -- |
| 2025/08/12 | 60 | +5.4 | +9.89 | 283 | 1,690.43 | 4 | 1.41 | 23.69 | 1.4 | 23.85 | 1.41 | +0.16 | +400 | -- | -- |
| 2025/08/11 | 54.6 | +2.6 | +5 | 283 | 1,523.4 | 53 | 18.73 | 282.83 | 18.57 | 285.71 | 18.75 | +2.88 | +543.4 | -- | -- |
| 2025/08/08 | 52 | -1.5 | -2.8 | 385 | 2,107.34 | 141 | 36.62 | 777.31 | 36.89 | 763.34 | 36.22 | -13.97 | -990.78 | -- | -- |
| 2025/08/07 | 53.5 | +4.8 | +9.86 | 188 | 994.89 | 28 | 14.89 | 145.67 | 14.64 | 147.47 | 14.82 | +1.8 | +642.86 | -- | -- |
| 2025/08/06 | 48.7 | +0.55 | +1.14 | 63 | 302.23 | 27 | 42.86 | 129.03 | 42.69 | 128.99 | 42.68 | -0.05 | -18.52 | -- | -- |
| 2025/08/05 | 48.15 | +2 | +4.33 | 97 | 472.74 | 46 | 47.42 | 223.95 | 47.37 | 224.16 | 47.42 | +0.2 | +44.57 | -- | -- |
| 2025/08/04 | 46.15 | -1.4 | -2.94 | 67 | 310.01 | 20 | 29.85 | 92.11 | 29.71 | 93.18 | 30.06 | +1.07 | +535 | -- | -- |
| 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 | -- | -- |
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。
