6823
59.2
TWD-1.30 (-2.15%)
2026.02.11收盤
濾能－現股當沖
濾能最新現股當沖狀況
整理濾能最新(2026/02/11) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的19.48%。當日現股當沖之總損益為+1.32萬元、每張平均損益則為+293元。
開盤價
60.1
收盤價
59.2
當日範圍
58.8 - 62.6
成交張數
231
開盤價(昨)
60.6
收盤價(昨)
60.5
昨日範圍
59.9 - 60.9
成交張數(昨)
116
成交金額
1374.63萬
成交金額(昨)
699.98萬
52週範圍
37.6 - 91.2
發行股數
2776萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
60.1
收盤價
59.2
成交張數
231
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(%) | ||||||
| 2026/02/11 | 59.2 | -1.3 | -2.15 | 231 | 1,374.63 | 45 | 19.48 | 267.78 | 19.48 | 269.1 | 19.58 | +1.32 | +293.33 | 0 | 0 |
| 2026/02/10 | 60.5 | -0.3 | -0.49 | 116 | 699.98 | 28 | 24.14 | 169.08 | 24.15 | 168.96 | 24.14 | -0.12 | -42.86 | 0 | 0 |
| 2026/02/09 | 60.8 | -0.9 | -1.46 | 134 | 818.98 | 43 | 32.09 | 263.32 | 32.15 | 262.39 | 32.04 | -0.93 | -216.28 | 0 | 0 |
| 2026/02/06 | 61.7 | +0.5 | +0.82 | 129 | 787.78 | 48 | 37.21 | 292.85 | 37.17 | 293.14 | 37.21 | +0.29 | +60.42 | 0 | 0 |
| 2026/02/05 | 61.2 | -0.3 | -0.49 | 65 | 395.25 | 10 | 15.38 | 60.96 | 15.42 | 60.98 | 15.43 | +0.02 | +20 | 0 | 0 |
| 2026/02/04 | 61.5 | -0.8 | -1.28 | 105 | 645.15 | 35 | 33.33 | 215.23 | 33.36 | 216.12 | 33.5 | +0.89 | +254.29 | 0 | 0 |
| 2026/02/03 | 62.3 | -0.8 | -1.27 | 193 | 1,211.41 | 35 | 18.13 | 218.66 | 18.05 | 221.64 | 18.3 | +2.98 | +851.43 | 0 | 0 |
| 2026/02/02 | 63.1 | +1.8 | +2.94 | 386 | 2,455.85 | 155 | 40.16 | 986.29 | 40.16 | 987.5 | 40.21 | +1.21 | +78.06 | 0 | 0 |
| 2026/01/30 | 61.3 | -0.1 | -0.16 | 105 | 641.04 | 28 | 26.67 | 171.4 | 26.74 | 171.06 | 26.68 | -0.34 | -121.43 | 0 | 0 |
| 2026/01/29 | 61.4 | -0.1 | -0.16 | 160 | 975.11 | 41 | 25.62 | 249.67 | 25.6 | 250.51 | 25.69 | +0.84 | +204.88 | 0 | 0 |
| 2026/01/28 | 61.5 | +0.3 | +0.49 | 252 | 1,556.7 | 68 | 26.98 | 418.24 | 26.87 | 423.67 | 27.22 | +5.43 | +798.53 | 0 | 0 |
| 2026/01/27 | 61.2 | +1.7 | +2.86 | 355 | 2,136.06 | 69 | 19.44 | 413.31 | 19.35 | 417.26 | 19.53 | +3.95 | +572.46 | 0 | 0 |
| 2026/01/26 | 59.5 | -3.6 | -5.71 | 688 | 4,121.48 | 147 | 21.37 | 875.15 | 21.23 | 891.48 | 21.63 | +16.33 | +1,110.88 | 1 | 0.15 |
| 2026/01/23 | 63.1 | +1.9 | +3.1 | 361 | 2,249.02 | 111 | 30.75 | 692.16 | 30.78 | 691.51 | 30.75 | -0.65 | -58.56 | 0 | 0 |
| 2026/01/22 | 61.2 | -5.4 | -8.11 | 1,486 | 9,277.28 | 547 | 36.81 | 3,422.1 | 36.89 | 3,412.67 | 36.79 | -9.43 | -172.39 | 0 | 0 |
| 2026/01/21 | 66.6 | -7.3 | -9.88 | 1,121 | 7,616.01 | 221 | 19.71 | 1,508.41 | 19.81 | 1,511.2 | 19.84 | +2.79 | +126.24 | 0 | 0 |
| 2026/01/20 | 73.9 | -1.2 | -1.6 | 191 | 1,419.87 | 39 | 20.42 | 290.77 | 20.48 | 289.83 | 20.41 | -0.94 | -241.03 | 0 | 0 |
| 2026/01/19 | 75.1 | -2.8 | -3.59 | 274 | 2,088.2 | 48 | 17.52 | 367.99 | 17.62 | 369.85 | 17.71 | +1.86 | +387.5 | 0 | 0 |
| 2026/01/16 | 77.9 | -1.2 | -1.52 | 298 | 2,347.4 | 57 | 19.13 | 448.47 | 19.1 | 450.52 | 19.19 | +2.05 | +359.65 | 0 | 0 |
| 2026/01/15 | 79.1 | -2.6 | -3.18 | 333 | 2,628.69 | 55 | 16.52 | 432.72 | 16.46 | 435.34 | 16.56 | +2.62 | +476.36 | 0 | 0 |
| 2026/01/14 | 81.7 | +4.4 | +5.69 | 543 | 4,459.9 | 142 | 26.15 | 1,164.76 | 26.12 | 1,165.09 | 26.12 | +0.33 | +23.24 | 0 | 0 |
| 2026/01/13 | 77.3 | +3.8 | +5.17 | 382 | 2,915.37 | 83 | 21.73 | 630.21 | 21.62 | 633.45 | 21.73 | +3.24 | +390.36 | -- | -- |
| 2026/01/12 | 73.5 | +1.5 | +2.08 | 94 | 683.12 | 7 | 7.45 | 50.42 | 7.38 | 50.89 | 7.45 | +0.47 | +671.43 | -- | -- |
| 2026/01/09 | 72 | -2.8 | -3.74 | 302 | 2,192.66 | 38 | 12.58 | 276.24 | 12.6 | 276.15 | 12.59 | -0.09 | -23.68 | -- | -- |
| 2026/01/08 | 74.8 | -2.3 | -2.98 | 177 | 1,337.94 | 22 | 12.43 | 168.22 | 12.57 | 167.67 | 12.53 | -0.55 | -250 | -- | -- |
| 2026/01/07 | 77.1 | -1.7 | -2.16 | 137 | 1,065.99 | 33 | 24.09 | 257.35 | 24.14 | 258.43 | 24.24 | +1.08 | +327.27 | -- | -- |
| 2026/01/06 | 78.8 | +2 | +2.6 | 217 | 1,722.42 | 50 | 23.04 | 394.87 | 22.93 | 397.77 | 23.09 | +2.9 | +580 | -- | -- |
| 2026/01/05 | 76.8 | -1.5 | -1.92 | 151 | 1,163.5 | 41 | 27.15 | 317.07 | 27.25 | 316.86 | 27.23 | -0.21 | -51.22 | -- | -- |
| 2026/01/02 | 78.3 | -0.6 | -0.76 | 121 | 942.78 | 21 | 17.36 | 163.86 | 17.38 | 164.71 | 17.47 | +0.85 | +404.76 | -- | -- |
| 2025/12/31 | 78.9 | -0.2 | -0.25 | 186 | 1,454.09 | 58 | 31.18 | 453.09 | 31.16 | 453.86 | 31.21 | +0.77 | +132.76 | -- | -- |
| 2025/12/30 | 79.1 | +0.1 | +0.13 | 210 | 1,670.51 | 41 | 19.52 | 327.18 | 19.59 | 326.95 | 19.57 | -0.23 | -56.1 | -- | -- |
| 2025/12/29 | 79 | -8 | -9.2 | 583 | 4,717.74 | 104 | 17.84 | 847.11 | 17.96 | 845.95 | 17.93 | -1.16 | -111.54 | -- | -- |
| 2025/12/26 | 87 | +0.8 | +0.93 | 457 | 4,071.89 | 159 | 34.79 | 1,417.46 | 34.81 | 1,411.11 | 34.65 | -6.35 | -399.37 | -- | -- |
| 2025/12/19 | 88.1 | +2.6 | +3.04 | 877 | 7,800.97 | 279 | 31.81 | 2,476.87 | 31.75 | 2,481.95 | 31.82 | +5.08 | +182.08 | -- | -- |
| 2025/12/18 | 85.5 | +0.6 | +0.71 | 1,127 | 9,704.17 | 420 | 37.27 | 3,600.07 | 37.1 | 3,614.37 | 37.25 | +14.3 | +340.48 | -- | -- |
| 2025/12/17 | 84.9 | +7.7 | +9.97 | 603 | 5,030.83 | 139 | 23.05 | 1,155.26 | 22.96 | 1,160.9 | 23.08 | +5.64 | +405.76 | -- | -- |
| 2025/12/16 | 77.2 | -4.4 | -5.39 | 364 | 2,862.85 | 68 | 18.68 | 535.38 | 18.7 | 540.37 | 18.88 | +4.99 | +733.82 | -- | -- |
| 2025/12/15 | 81.6 | -0.5 | -0.61 | 311 | 2,528.45 | 64 | 20.58 | 517.76 | 20.48 | 520.84 | 20.6 | +3.08 | +481.25 | -- | -- |
| 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 | -- | -- |
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。
