1301
36.85
TWD-0.05 (-0.14%)
2025.05.21收盤
台塑－現股當沖
台塑最新現股當沖狀況
整理台塑最新(2025/05/21) 當沖狀況。整體成交張數為2,852張，佔整體市場成交張數的37.94%。當日現股當沖之總損益為+13.06萬元、每張平均損益則為+46元。
開盤價
37
收盤價
36.85
當日範圍
36.45 - 37.1
成交張數
7,517
開盤價(昨)
37.05
收盤價(昨)
36.9
昨日範圍
36.6 - 37.1
成交張數(昨)
5,719
成交金額
2.77億
成交金額(昨)
2.11億
52週範圍
31.45 - 67.5
發行股數
64億
市值
2346億
現股當沖－歷史逐日資訊
開盤價
37
收盤價
36.85
成交張數
7,517
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(%) | ||||||
| 2025/05/21 | 36.85 | -0.05 | -0.14 | 7,517 | 27,679.88 | 2,852 | 37.94 | 10,495.92 | 37.92 | 10,508.98 | 37.97 | +13.06 | +45.79 | 1 | 0.01 |
| 2025/05/20 | 36.9 | +0.05 | +0.14 | 5,719 | 21,068.65 | 1,256 | 21.96 | 4,623.04 | 21.94 | 4,632.75 | 21.99 | +9.71 | +77.31 | 0 | 0 |
| 2025/05/19 | 36.85 | -0.15 | -0.41 | 8,889 | 32,738.2 | 3,730 | 41.96 | 13,713.67 | 41.89 | 13,746.37 | 41.99 | +32.7 | +87.65 | 3 | 0.03 |
| 2025/05/16 | 37 | +0.3 | +0.82 | 9,498 | 35,069.51 | 2,545 | 26.79 | 9,388.62 | 26.77 | 9,401.92 | 26.81 | +13.3 | +52.26 | 1 | 0.01 |
| 2025/05/15 | 36.7 | -0.2 | -0.54 | 7,148 | 26,233.55 | 1,887 | 26.4 | 6,920.53 | 26.38 | 6,936.07 | 26.44 | +15.54 | +82.35 | 2 | 0.03 |
| 2025/05/14 | 36.9 | +0.9 | +2.5 | 16,066 | 59,021.32 | 4,600 | 28.63 | 16,849.58 | 28.55 | 16,892.24 | 28.62 | +42.66 | +92.74 | 7 | 0.04 |
| 2025/05/13 | 36 | -0.7 | -1.91 | 15,654 | 56,571.45 | 3,925 | 25.07 | 14,192.39 | 25.09 | 14,229.57 | 25.15 | +37.18 | +94.73 | 1 | 0.01 |
| 2025/05/12 | 36.7 | +0.35 | +0.96 | 10,191 | 37,622.9 | 1,971 | 19.34 | 7,264.81 | 19.31 | 7,273.94 | 19.33 | +9.12 | +46.3 | 0 | 0 |
| 2025/05/09 | 36.35 | +0.7 | +1.96 | 11,824 | 42,593.8 | 4,292 | 36.3 | 15,394.4 | 36.14 | 15,424.76 | 36.21 | +30.36 | +70.75 | 6 | 0.05 |
| 2025/05/08 | 35.65 | -1.05 | -2.86 | 15,635 | 56,090.22 | 3,871 | 24.76 | 13,895.67 | 24.77 | 13,923.19 | 24.82 | +27.52 | +71.08 | 0 | 0 |
| 2025/05/07 | 36.7 | +0.5 | +1.38 | 20,256 | 74,621.14 | 5,839 | 28.83 | 21,468.81 | 28.77 | 21,481.47 | 28.79 | +12.66 | +21.69 | 6 | 0.03 |
| 2025/05/06 | 36.2 | +0.1 | +0.28 | 17,828 | 64,633.3 | 6,311 | 35.4 | 22,864.35 | 35.38 | 22,913.39 | 35.45 | +49.04 | +77.71 | 3 | 0.02 |
| 2025/05/05 | 36.1 | +1.3 | +3.74 | 27,278 | 97,951.76 | 6,829 | 25.03 | 24,418.29 | 24.93 | 24,544.45 | 25.06 | +126.16 | +184.73 | 8 | 0.03 |
| 2025/05/02 | 34.8 | +0.8 | +2.35 | 11,566 | 39,825.96 | 3,103 | 26.83 | 10,630.57 | 26.69 | 10,671.27 | 26.79 | +40.71 | +131.2 | 1 | 0.01 |
| 2025/04/30 | 34 | -0.55 | -1.59 | 7,649 | 26,086.94 | 1,228 | 16.05 | 4,194.96 | 16.08 | 4,189.6 | 16.06 | -5.37 | -43.69 | 26 | 0.34 |
| 2025/04/29 | 34.55 | +0.7 | +2.07 | 9,141 | 31,365.6 | 2,327 | 25.46 | 7,951.56 | 25.35 | 7,976.11 | 25.43 | +24.55 | +105.5 | 2 | 0.02 |
| 2025/04/28 | 33.85 | -0.25 | -0.73 | 10,713 | 36,286.82 | 2,127 | 19.85 | 7,210.76 | 19.87 | 7,219.56 | 19.9 | +8.8 | +41.4 | 1 | 0.01 |
| 2025/04/25 | 34.1 | +0.05 | +0.15 | 13,395 | 46,005.09 | 2,811 | 20.98 | 9,657.75 | 20.99 | 9,655.87 | 20.99 | -1.88 | -6.67 | 4 | 0.03 |
| 2025/04/24 | 34.05 | -1.6 | -4.49 | 20,870 | 72,005.55 | 4,387 | 21.02 | 15,149.12 | 21.04 | 15,163.96 | 21.06 | +14.84 | +33.83 | 10 | 0.05 |
| 2025/04/23 | 35.65 | +1 | +2.89 | 9,825 | 34,888.86 | 2,811 | 28.61 | 9,954.97 | 28.53 | 9,996.68 | 28.65 | +41.72 | +148.4 | 0 | 0 |
| 2025/04/22 | 34.65 | +0.05 | +0.14 | 7,127 | 24,599.44 | 1,955 | 27.43 | 6,731.2 | 27.36 | 6,748.57 | 27.43 | +17.38 | +88.87 | 1 | 0.01 |
| 2025/04/21 | 34.6 | -0.85 | -2.4 | 7,832 | 27,278.65 | 2,179 | 27.82 | 7,597.68 | 27.85 | 7,598.4 | 27.85 | +0.73 | +3.35 | 0 | 0 |
| 2025/04/18 | 35.45 | -0.05 | -0.14 | 5,582 | 19,753.18 | 1,496 | 26.8 | 5,294.19 | 26.8 | 5,297.32 | 26.82 | +3.13 | +20.92 | 2 | 0.04 |
| 2025/04/17 | 35.5 | -0.3 | -0.84 | 10,208 | 36,181.4 | 4,010 | 39.28 | 14,210.57 | 39.28 | 14,194.58 | 39.23 | -15.99 | -39.88 | 0 | 0 |
| 2025/04/16 | 35.8 | -0.75 | -2.05 | 14,924 | 53,163.95 | 5,785 | 38.76 | 20,596.54 | 38.74 | 20,663.97 | 38.87 | +67.43 | +116.56 | 10 | 0.07 |
| 2025/04/15 | 36.55 | +1.2 | +3.39 | 14,241 | 51,519.54 | 4,151 | 29.15 | 14,983.86 | 29.08 | 15,026.42 | 29.17 | +42.55 | +102.51 | 8 | 0.06 |
| 2025/04/14 | 35.35 | +0.55 | +1.58 | 18,170 | 64,076.1 | 7,526 | 41.42 | 26,483.74 | 41.33 | 26,521.4 | 41.39 | +37.65 | +50.03 | 12 | 0.07 |
| 2025/04/11 | 34.8 | +0 | +0 | 19,589 | 68,141.38 | 6,335 | 32.34 | 22,041.62 | 32.35 | 22,027.47 | 32.33 | -14.15 | -22.34 | 117 | 0.6 |
| 2025/04/10 | 34.8 | +3.15 | +9.95 | 8,597 | 29,911.25 | 288 | 3.35 | 1,001.43 | 3.35 | 1,002.11 | 3.35 | +0.68 | +23.44 | 1 | 0.01 |
| 2025/04/09 | 31.65 | -3.4 | -9.7 | 34,334 | 112,730.48 | 6,505 | 18.95 | 21,616.36 | 19.18 | 21,111.76 | 18.73 | -504.6 | -775.71 | 0 | 0 |
| 2025/04/08 | 35.05 | +0.65 | +1.89 | 32,693 | 113,199.19 | 10,148 | 31.04 | 35,064.94 | 30.98 | 35,226.61 | 31.12 | +161.68 | +159.32 | 0 | 0 |
| 2025/04/07 | 34.4 | -3.8 | -9.95 | 5,670 | 19,503.58 | 4 | 0.07 | 13.76 | 0.07 | 13.76 | 0.07 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 38.2 | +0.35 | +0.92 | 11,547 | 43,753.83 | 3,905 | 33.82 | 14,764.27 | 33.74 | 14,796.25 | 33.82 | +31.98 | +81.88 | 0 | 0 |
| 2025/04/01 | 37.85 | +1.25 | +3.42 | 13,434 | 50,695.33 | 4,449 | 33.12 | 16,729.6 | 33 | 16,774.44 | 33.09 | +44.84 | +100.78 | 8 | 0.06 |
| 2025/03/31 | 36.6 | -0.9 | -2.4 | 22,686 | 83,220.96 | 7,780 | 34.29 | 28,554.97 | 34.31 | 28,575.6 | 34.34 | +20.63 | +26.52 | 12 | 0.05 |
| 2025/03/28 | 37.5 | -1.45 | -3.72 | 23,974 | 90,653.73 | 6,606 | 27.55 | 25,080.76 | 27.67 | 25,054.38 | 27.64 | -26.38 | -39.93 | 3 | 0.01 |
| 2025/03/27 | 38.95 | +0.4 | +1.04 | 15,047 | 58,009.29 | 4,305 | 28.61 | 16,525.45 | 28.49 | 16,597.74 | 28.61 | +72.28 | +167.91 | 4 | 0.03 |
| 2025/03/26 | 38.55 | +0.3 | +0.78 | 9,312 | 35,769.45 | 3,005 | 32.27 | 11,540.61 | 32.26 | 11,554.01 | 32.3 | +13.4 | +44.59 | 11 | 0.12 |
| 2025/03/25 | 38.25 | -0.4 | -1.03 | 15,929 | 61,666.64 | 6,359 | 39.92 | 24,735.09 | 40.11 | 24,678.51 | 40.02 | -56.58 | -88.97 | 0 | 0 |
| 2025/03/24 | 38.65 | -0.4 | -1.02 | 18,576 | 72,068.37 | 5,563 | 29.95 | 21,599.84 | 29.97 | 21,636.75 | 30.02 | +36.91 | +66.35 | 34 | 0.18 |
| 2025/03/21 | 39.05 | -1.75 | -4.29 | 41,025 | 161,728.32 | 7,083 | 17.27 | 27,943.51 | 17.28 | 28,061.72 | 17.35 | +118.2 | +166.89 | 8 | 0.02 |
| 2025/03/20 | 40.8 | +0.65 | +1.62 | 19,833 | 81,163.71 | 7,735 | 39 | 31,603.79 | 38.94 | 31,655.15 | 39 | +51.37 | +66.41 | 9 | 0.05 |
| 2025/03/19 | 40.15 | -0.6 | -1.47 | 17,763 | 71,518.04 | 5,578 | 31.4 | 22,483.26 | 31.44 | 22,500.53 | 31.46 | +17.27 | +30.96 | 11 | 0.06 |
| 2025/03/18 | 40.75 | +0.25 | +0.62 | 29,853 | 122,096.18 | 14,982 | 50.19 | 61,341.2 | 50.24 | 61,211.47 | 50.13 | -129.72 | -86.59 | 25 | 0.08 |
| 2025/03/17 | 40.5 | +0.55 | +1.38 | 37,456 | 151,538.14 | 13,877 | 37.05 | 56,084.7 | 37.01 | 56,167.57 | 37.06 | +82.86 | +59.71 | 34 | 0.09 |
| 2025/03/14 | 39.95 | +2.7 | +7.25 | 54,887 | 216,157.36 | 11,118 | 20.26 | 43,543.93 | 20.14 | 43,923.06 | 20.32 | +379.12 | +341 | 65 | 0.12 |
| 2025/03/13 | 37.25 | -0.95 | -2.49 | 18,102 | 68,171.64 | 4,735 | 26.16 | 17,915.93 | 26.28 | 17,861.01 | 26.2 | -54.92 | -116 | 8 | 0.04 |
| 2025/03/12 | 38.2 | -0.8 | -2.05 | 25,131 | 96,180.41 | 6,440 | 25.63 | 24,675.28 | 25.66 | 24,673.73 | 25.65 | -1.55 | -2.41 | 5 | 0.02 |
| 2025/03/11 | 39 | -0.05 | -0.13 | 29,483 | 112,356.98 | 12,276 | 41.64 | 46,580.17 | 41.46 | 46,842.85 | 41.69 | +262.68 | +213.98 | 17 | 0.06 |
| 2025/03/10 | 39.05 | +0.4 | +1.03 | 20,936 | 81,633.33 | 7,534 | 35.99 | 29,301.99 | 35.89 | 29,337.81 | 35.94 | +35.82 | +47.54 | 6 | 0.03 |
| 2025/03/07 | 38.65 | +0.05 | +0.13 | 15,466 | 59,745.89 | 5,260 | 34.01 | 20,304.17 | 33.98 | 20,337.7 | 34.04 | +33.53 | +63.75 | 6 | 0.04 |
| 2025/03/06 | 38.6 | -0.5 | -1.28 | 21,053 | 81,707.54 | 5,078 | 24.12 | 19,743.63 | 24.16 | 19,748.65 | 24.17 | +5.03 | +9.9 | 3 | 0.01 |
| 2025/03/05 | 39.1 | +1.75 | +4.69 | 35,331 | 137,023.08 | 10,209 | 28.9 | 39,368.57 | 28.73 | 39,633.37 | 28.92 | +264.81 | +259.38 | 14 | 0.04 |
| 2025/03/04 | 37.35 | -0.45 | -1.19 | 20,501 | 76,326.61 | 5,694 | 27.77 | 21,204.81 | 27.78 | 21,220.14 | 27.8 | +15.32 | +26.91 | 16 | 0.08 |
| 2025/03/03 | 37.8 | -1 | -2.58 | 27,407 | 103,882.81 | 8,724 | 31.83 | 33,063.18 | 31.83 | 33,136.51 | 31.9 | +73.33 | +84.06 | 21 | 0.08 |
| 2025/02/27 | 38.8 | -0.85 | -2.14 | 54,405 | 211,593.38 | 10,582 | 19.45 | 41,279.51 | 19.51 | 41,355.18 | 19.54 | +75.67 | +71.51 | 14 | 0.03 |
| 2025/02/26 | 39.65 | -0.7 | -1.73 | 26,581 | 105,629.77 | 7,608 | 28.62 | 30,223.65 | 28.61 | 30,313.6 | 28.7 | +89.95 | +118.24 | 3 | 0.01 |
| 2025/02/25 | 40.35 | +0.65 | +1.64 | 43,823 | 176,337.81 | 17,471 | 39.87 | 70,098.12 | 39.75 | 70,332.35 | 39.89 | +234.22 | +134.07 | 15 | 0.03 |
| 2025/02/24 | 39.7 | +0.5 | +1.28 | 19,950 | 78,487.93 | 7,312 | 36.65 | 28,690.9 | 36.55 | 28,765.47 | 36.65 | +74.56 | +101.98 | 1 | 0.01 |
| 2025/02/21 | 39.2 | +0.35 | +0.9 | 16,724 | 65,309.09 | 6,416 | 38.36 | 25,030.44 | 38.33 | 25,038.69 | 38.34 | +8.26 | +12.87 | 0 | 0 |
| 2025/02/20 | 38.85 | -0.15 | -0.38 | 15,516 | 60,363.47 | 5,615 | 36.19 | 21,845.6 | 36.19 | 21,877.21 | 36.24 | +31.61 | +56.3 | 13 | 0.08 |
| 2025/02/19 | 39 | +0.65 | +1.69 | 25,734 | 100,053.72 | 11,251 | 43.72 | 43,693.34 | 43.67 | 43,763.92 | 43.74 | +70.58 | +62.73 | 37 | 0.14 |
| 2025/02/18 | 38.35 | -1.1 | -2.79 | 38,413 | 147,920.66 | 10,410 | 27.1 | 40,140.08 | 27.14 | 40,216.61 | 27.19 | +76.53 | +73.52 | 14 | 0.04 |
| 2025/02/17 | 39.45 | +1.05 | +2.73 | 52,519 | 204,986.94 | 21,280 | 40.52 | 82,777.95 | 40.38 | 83,022.88 | 40.5 | +244.93 | +115.1 | 25 | 0.05 |
| 2025/02/14 | 38.4 | +0.95 | +2.54 | 46,593 | 176,005.55 | 18,155 | 38.96 | 68,313.48 | 38.81 | 68,599.15 | 38.98 | +285.67 | +157.35 | 44 | 0.09 |
| 2025/02/13 | 37.45 | +1.8 | +5.05 | 48,445 | 178,212.59 | 19,706 | 40.68 | 72,263.91 | 40.55 | 72,422.29 | 40.64 | +158.38 | +80.37 | 51 | 0.11 |
| 2025/02/12 | 35.65 | +1.65 | +4.85 | 45,152 | 161,191.45 | 15,481 | 34.29 | 54,781.55 | 33.99 | 55,374.17 | 34.35 | +592.62 | +382.8 | 60 | 0.13 |
| 2025/02/11 | 34 | +0.45 | +1.34 | 15,977 | 54,481.1 | 5,723 | 35.82 | 19,536.53 | 35.86 | 19,524.03 | 35.84 | -12.51 | -21.85 | 14 | 0.09 |
| 2025/02/10 | 33.55 | +0.05 | +0.15 | 19,250 | 65,078.38 | 8,071 | 41.93 | 27,242.99 | 41.86 | 27,309.3 | 41.96 | +66.31 | +82.15 | 3 | 0.02 |
| 2025/02/07 | 33.5 | -1 | -2.9 | 21,005 | 70,673.28 | 4,374 | 20.82 | 14,727.18 | 20.84 | 14,743.4 | 20.86 | +16.22 | +37.08 | 10 | 0.05 |
| 2025/02/06 | 34.5 | +0.55 | +1.62 | 11,228 | 38,337.16 | 3,867 | 34.44 | 13,158.08 | 34.32 | 13,208.75 | 34.45 | +50.66 | +131.02 | 10 | 0.09 |
| 2025/02/05 | 33.95 | -0.05 | -0.15 | 19,951 | 68,273.22 | 7,002 | 35.1 | 23,987.87 | 35.14 | 24,044.65 | 35.22 | +56.78 | +81.09 | 8 | 0.04 |
| 2025/02/04 | 34 | -0.45 | -1.31 | 20,065 | 68,582.82 | 6,933 | 34.55 | 23,681.11 | 34.53 | 23,759.62 | 34.64 | +78.5 | +113.23 | 21 | 0.1 |
| 2025/02/03 | 34.45 | -1.8 | -4.97 | 42,219 | 148,345.61 | 17,559 | 41.59 | 61,930 | 41.75 | 62,039.78 | 41.82 | +109.78 | +62.52 | 7 | 0.02 |
| 2025/01/22 | 36.25 | +0.25 | +0.69 | 19,890 | 71,562.55 | 7,539 | 37.9 | 27,072.45 | 37.83 | 27,139.55 | 37.92 | +67.1 | +89 | 5 | 0.03 |
| 2025/01/21 | 36 | -0.9 | -2.44 | 26,606 | 96,670.31 | 8,947 | 33.63 | 32,541.49 | 33.66 | 32,556.99 | 33.68 | +15.5 | +17.32 | 14 | 0.05 |
| 2025/01/20 | 36.9 | -0.3 | -0.81 | 41,018 | 150,642.07 | 16,193 | 39.48 | 59,365.11 | 39.41 | 59,626.38 | 39.58 | +261.26 | +161.34 | 26 | 0.06 |
| 2025/01/17 | 37.2 | +1.8 | +5.08 | 53,863 | 196,487.55 | 22,216 | 41.25 | 80,285.05 | 40.86 | 80,951.84 | 41.2 | +666.78 | +300.14 | 54 | 0.1 |
| 2025/01/16 | 35.4 | -0.15 | -0.42 | 50,220 | 178,608.23 | 26,679 | 53.12 | 94,888.4 | 53.13 | 95,089.23 | 53.24 | +200.84 | +75.28 | 55 | 0.11 |
| 2025/01/15 | 35.55 | +0.6 | +1.72 | 70,338 | 251,202.64 | 36,378 | 51.72 | 129,683.63 | 51.63 | 130,097.03 | 51.79 | +413.39 | +113.64 | 76 | 0.11 |
| 2025/01/14 | 34.95 | +2.6 | +8.04 | 58,553 | 199,759.92 | 25,495 | 43.54 | 86,261.32 | 43.18 | 86,923.54 | 43.51 | +662.22 | +259.75 | 104 | 0.18 |
| 2025/01/13 | 32.35 | +0.9 | +2.86 | 40,182 | 128,244.1 | 15,512 | 38.6 | 49,411.5 | 38.53 | 49,542.32 | 38.63 | +130.81 | +84.33 | 20 | 0.05 |
| 2025/01/10 | 31.45 | -0.55 | -1.72 | 37,113 | 117,584.7 | 10,565 | 28.47 | 33,503.43 | 28.49 | 33,528.17 | 28.51 | +24.73 | +23.41 | 14 | 0.04 |
| 2025/01/09 | 32 | -1.25 | -3.76 | 32,743 | 105,860.07 | 10,750 | 32.83 | 34,779.94 | 32.85 | 34,814.14 | 32.89 | +34.2 | +31.82 | 49 | 0.15 |
| 2025/01/08 | 33.25 | -1.3 | -3.76 | 30,297 | 101,582.35 | 7,975 | 26.32 | 26,739.43 | 26.32 | 26,794.72 | 26.38 | +55.28 | +69.32 | 5 | 0.02 |
| 2025/01/07 | 34.55 | -1.7 | -4.69 | 22,395 | 78,568.87 | 5,199 | 23.22 | 18,261.21 | 23.24 | 18,284.38 | 23.27 | +23.16 | +44.56 | 6 | 0.03 |
| 2025/01/06 | 36.25 | +1.75 | +5.07 | 28,065 | 100,273.39 | 8,650 | 30.82 | 30,668.88 | 30.59 | 31,016.22 | 30.93 | +347.33 | +401.54 | 57 | 0.2 |
| 2025/01/03 | 34.5 | -0.4 | -1.15 | 18,350 | 64,441.23 | 8,046 | 43.85 | 28,331.26 | 43.96 | 28,337.7 | 43.97 | +6.43 | +8 | 17 | 0.09 |
| 2025/01/02 | 34.9 | -0.6 | -1.69 | 20,775 | 72,734.88 | 8,193 | 39.44 | 28,677.44 | 39.43 | 28,704.72 | 39.46 | +27.29 | +33.31 | 13 | 0.06 |
| 2024/12/31 | 35.5 | +0 | +0 | 20,328 | 71,995.62 | 6,616 | 32.55 | 23,411.1 | 32.52 | 23,457.9 | 32.58 | +46.8 | +70.73 | 8 | 0.04 |
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。
