1301
38.9
TWD+1.45 (3.87%)
2025.10.17收盤
台塑－現股當沖
台塑最新現股當沖狀況
整理台塑最新(2025/10/17) 當沖狀況。整體成交張數為7,328張，佔整體市場成交張數的25.18%。當日現股當沖之總損益為+249萬元、每張平均損益則為+339元。
開盤價
37.4
收盤價
38.9
當日範圍
37.35 - 39.65
成交張數
29,098
開盤價(昨)
37
收盤價(昨)
37.45
昨日範圍
37 - 37.85
成交張數(昨)
8,545
成交金額
11.32億
成交金額(昨)
3.21億
52週範圍
31.45 - 48.75
發行股數
64億
市值
2476億
現股當沖－歷史逐日資訊
開盤價
37.4
收盤價
38.9
成交張數
29,098
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(%) | ||||||
| 2025/10/17 | 38.9 | +1.45 | +3.87 | 29,098 | 113,243.72 | 7,328 | 25.18 | 28,351 | 25.04 | 28,599.62 | 25.25 | +248.62 | +339.27 | 26 | 0.09 |
| 2025/10/16 | 37.45 | +0.45 | +1.22 | 8,545 | 32,059.55 | 2,281 | 26.69 | 8,548.69 | 26.67 | 8,567.24 | 26.72 | +18.54 | +81.28 | 0 | 0 |
| 2025/10/15 | 37 | -0.35 | -0.94 | 13,406 | 49,759.67 | 3,542 | 26.42 | 13,142.45 | 26.41 | 13,168.49 | 26.46 | +26.03 | +73.49 | 2 | 0.01 |
| 2025/10/14 | 37.35 | -0.85 | -2.23 | 17,304 | 65,453.14 | 4,470 | 25.83 | 16,941.05 | 25.88 | 16,972.9 | 25.93 | +31.84 | +71.24 | 1 | 0.01 |
| 2025/10/13 | 38.2 | -0.95 | -2.43 | 16,846 | 64,067.27 | 6,422 | 38.12 | 24,421.37 | 38.12 | 24,451.74 | 38.17 | +30.37 | +47.29 | 11 | 0.07 |
| 2025/10/09 | 39.15 | +0.4 | +1.03 | 24,202 | 94,580.53 | 6,412 | 26.49 | 25,029.46 | 26.46 | 25,031.74 | 26.47 | +2.27 | +3.55 | 3 | 0.01 |
| 2025/10/08 | 38.75 | +1.25 | +3.33 | 17,673 | 67,767.13 | 3,440 | 19.46 | 13,101.31 | 19.33 | 13,192.15 | 19.47 | +90.83 | +264.06 | 1 | 0.01 |
| 2025/10/07 | 37.5 | +0.85 | +2.32 | 22,811 | 85,791.25 | 5,646 | 24.75 | 21,093.89 | 24.59 | 21,250.28 | 24.77 | +156.38 | +276.98 | 1 | 0 |
| 2025/10/03 | 36.65 | -0.85 | -2.27 | 20,023 | 73,486.04 | 3,794 | 18.95 | 13,934.15 | 18.96 | 13,975.18 | 19.02 | +41.03 | +108.14 | 12 | 0.06 |
| 2025/10/02 | 37.5 | -0.75 | -1.96 | 12,248 | 46,263.06 | 2,013 | 16.43 | 7,616.85 | 16.46 | 7,626.89 | 16.49 | +10.03 | +49.83 | 5 | 0.04 |
| 2025/10/01 | 38.25 | -0.3 | -0.78 | 6,380 | 24,575.05 | 1,800 | 28.21 | 6,934.6 | 28.22 | 6,936.51 | 28.23 | +1.91 | +10.58 | 5 | 0.08 |
| 2025/09/30 | 38.55 | +0.15 | +0.39 | 10,089 | 39,099.72 | 3,181 | 31.53 | 12,338.07 | 31.56 | 12,343.14 | 31.57 | +5.08 | +15.95 | 0 | 0 |
| 2025/09/26 | 38.4 | -0.5 | -1.29 | 8,355 | 32,049.06 | 2,886 | 34.54 | 11,078.49 | 34.57 | 11,076.04 | 34.56 | -2.45 | -8.49 | 0 | 0 |
| 2025/09/25 | 38.9 | +0.85 | +2.23 | 15,649 | 60,739.84 | 3,331 | 21.29 | 12,891.44 | 21.22 | 12,935.84 | 21.3 | +44.4 | +133.28 | 0 | 0 |
| 2025/09/24 | 38.05 | -0.55 | -1.42 | 8,838 | 33,681.79 | 2,441 | 27.62 | 9,299.94 | 27.61 | 9,315.22 | 27.66 | +15.28 | +62.6 | 1 | 0.01 |
| 2025/09/23 | 38.6 | -0.05 | -0.13 | 11,586 | 44,952.65 | 4,360 | 37.63 | 16,935.42 | 37.67 | 16,926.13 | 37.65 | -9.29 | -21.3 | 0 | 0 |
| 2025/09/22 | 38.65 | +0.25 | +0.65 | 10,579 | 40,710.32 | 2,491 | 23.55 | 9,575.54 | 23.52 | 9,583.52 | 23.54 | +7.98 | +32.04 | 1 | 0.01 |
| 2025/09/19 | 38.4 | +1.05 | +2.81 | 17,178 | 65,672.69 | 4,488 | 26.13 | 17,083.35 | 26.01 | 17,153.97 | 26.12 | +70.61 | +157.34 | 1 | 0.01 |
| 2025/09/18 | 37.35 | -0.05 | -0.13 | 7,478 | 27,996.19 | 1,546 | 20.67 | 5,790.31 | 20.68 | 5,790.48 | 20.68 | +0.17 | +1.1 | 0 | 0 |
| 2025/09/17 | 37.4 | -0.1 | -0.27 | 10,382 | 39,091.63 | 3,015 | 29.04 | 11,358.38 | 29.06 | 11,393.25 | 29.14 | +34.87 | +115.66 | 3 | 0.03 |
| 2025/09/16 | 37.5 | -0.25 | -0.66 | 10,514 | 39,772.19 | 3,484 | 33.14 | 13,198.14 | 33.18 | 13,210.55 | 33.22 | +12.41 | +35.62 | 0 | 0 |
| 2025/09/15 | 37.75 | +0.05 | +0.13 | 6,395 | 24,253.94 | 1,867 | 29.19 | 7,084.52 | 29.21 | 7,088.32 | 29.23 | +3.79 | +20.33 | 3 | 0.05 |
| 2025/09/12 | 37.7 | +0.25 | +0.67 | 8,213 | 30,971.15 | 2,473 | 30.11 | 9,322.73 | 30.1 | 9,332.62 | 30.13 | +9.89 | +40.01 | 0 | 0 |
| 2025/09/11 | 37.45 | -0.7 | -1.83 | 14,080 | 53,084.5 | 3,230 | 22.94 | 12,198.67 | 22.98 | 12,200.83 | 22.98 | +2.17 | +6.72 | 2 | 0.01 |
| 2025/09/10 | 38.15 | +0 | +0 | 10,127 | 38,589.41 | 3,155 | 31.16 | 12,005.82 | 31.11 | 12,022.24 | 31.15 | +16.43 | +52.06 | 2 | 0.02 |
| 2025/09/09 | 38.15 | +0 | +0 | 12,049 | 46,022.61 | 4,340 | 36.02 | 16,563.22 | 35.99 | 16,587.59 | 36.04 | +24.36 | +56.14 | 10 | 0.08 |
| 2025/09/08 | 38.15 | +0.35 | +0.93 | 8,511 | 32,543.83 | 2,150 | 25.26 | 8,205.23 | 25.21 | 8,214.17 | 25.24 | +8.95 | +41.6 | 8 | 0.09 |
| 2025/09/05 | 37.8 | -0.45 | -1.18 | 15,253 | 57,822.37 | 5,081 | 33.31 | 19,273.95 | 33.33 | 19,336.18 | 33.44 | +62.23 | +122.48 | 17 | 0.11 |
| 2025/09/04 | 38.25 | +0.5 | +1.32 | 9,461 | 36,166 | 2,043 | 21.59 | 7,792.09 | 21.55 | 7,809.24 | 21.59 | +17.16 | +83.99 | 1 | 0.01 |
| 2025/09/03 | 37.75 | -0.3 | -0.79 | 12,720 | 48,273.94 | 3,578 | 28.13 | 13,614.06 | 28.2 | 13,610.28 | 28.19 | -3.77 | -10.55 | 2 | 0.02 |
| 2025/09/02 | 38.05 | -0.75 | -1.93 | 15,787 | 60,515.05 | 5,082 | 32.19 | 19,530.97 | 32.27 | 19,525.45 | 32.27 | -5.51 | -10.85 | 1 | 0.01 |
| 2025/09/01 | 38.8 | -0.15 | -0.39 | 17,820 | 68,678.56 | 7,184 | 40.32 | 27,683.37 | 40.31 | 27,706.43 | 40.34 | +23.06 | +32.1 | 4 | 0.02 |
| 2025/08/29 | 38.95 | -0.15 | -0.38 | 19,058 | 74,103.58 | 4,912 | 25.77 | 19,109.6 | 25.79 | 19,122.7 | 25.81 | +13.1 | +26.66 | 20 | 0.1 |
| 2025/08/28 | 39.1 | -0.9 | -2.25 | 19,149 | 75,385.65 | 5,298 | 27.67 | 20,856.09 | 27.67 | 20,897.38 | 27.72 | +41.3 | +77.94 | 2 | 0.01 |
| 2025/08/27 | 40 | -0.75 | -1.84 | 22,344 | 90,196.26 | 6,654 | 29.78 | 26,930.85 | 29.86 | 26,921.55 | 29.85 | -9.29 | -13.97 | 2 | 0.01 |
| 2025/08/26 | 40.75 | +0.75 | +1.88 | 43,913 | 178,255.63 | 11,565 | 26.34 | 46,744.15 | 26.22 | 46,910.39 | 26.32 | +166.24 | +143.74 | 10 | 0.02 |
| 2025/08/25 | 40 | -0.3 | -0.74 | 18,504 | 74,352.62 | 5,479 | 29.61 | 22,049.13 | 29.65 | 22,064.93 | 29.68 | +15.8 | +28.84 | 2 | 0.01 |
| 2025/08/22 | 40.3 | -0.25 | -0.62 | 23,742 | 96,482.01 | 9,704 | 40.87 | 39,445.79 | 40.88 | 39,458.68 | 40.9 | +12.88 | +13.28 | 20 | 0.08 |
| 2025/08/21 | 40.55 | +2.45 | +6.43 | 50,835 | 206,140.02 | 17,691 | 34.8 | 71,404.64 | 34.64 | 71,743.33 | 34.8 | +338.69 | +191.45 | 51 | 0.1 |
| 2025/08/20 | 38.1 | -1.1 | -2.81 | 24,477 | 94,320.32 | 6,771 | 27.66 | 26,125.94 | 27.7 | 26,201.52 | 27.78 | +75.58 | +111.62 | 12 | 0.05 |
| 2025/08/19 | 39.2 | -1.2 | -2.97 | 22,673 | 89,986.35 | 6,932 | 30.57 | 27,580.44 | 30.65 | 27,671.59 | 30.75 | +91.16 | +131.5 | 2 | 0.01 |
| 2025/08/18 | 40.4 | +0.65 | +1.64 | 28,625 | 115,758.65 | 11,769 | 41.11 | 47,529.94 | 41.06 | 47,595.69 | 41.12 | +65.75 | +55.86 | 7 | 0.02 |
| 2025/08/15 | 39.75 | +0.45 | +1.15 | 20,725 | 81,618.04 | 8,026 | 38.73 | 31,493.22 | 38.59 | 31,511.69 | 38.61 | +18.46 | +23 | 11 | 0.05 |
| 2025/08/14 | 39.3 | +0 | +0 | 19,569 | 77,720.74 | 6,756 | 34.52 | 26,828.55 | 34.52 | 26,822.19 | 34.51 | -6.36 | -9.41 | 15 | 0.08 |
| 2025/08/13 | 39.3 | -0.4 | -1.01 | 31,910 | 127,221.72 | 14,179 | 44.43 | 56,582.9 | 44.48 | 56,631.11 | 44.51 | +48.22 | +34 | 13 | 0.04 |
| 2025/08/12 | 39.7 | +1.25 | +3.25 | 51,012 | 203,563.44 | 19,708 | 38.63 | 78,435.42 | 38.53 | 78,677.56 | 38.65 | +242.14 | +122.86 | 13 | 0.03 |
| 2025/08/11 | 38.45 | +0.9 | +2.4 | 27,772 | 105,016.98 | 12,964 | 46.68 | 48,843.38 | 46.51 | 48,941.69 | 46.6 | +98.31 | +75.84 | 40 | 0.14 |
| 2025/08/08 | 37.55 | -0.65 | -1.7 | 18,591 | 70,130.55 | 4,542 | 24.43 | 17,136.52 | 24.44 | 17,166.23 | 24.48 | +29.71 | +65.41 | 4 | 0.02 |
| 2025/08/07 | 38.2 | -0.2 | -0.52 | 18,650 | 71,635.2 | 6,761 | 36.25 | 25,988.5 | 36.28 | 25,997.78 | 36.29 | +9.28 | +13.72 | 0 | 0 |
| 2025/08/06 | 38.4 | +0.95 | +2.54 | 38,983 | 150,128.58 | 13,696 | 35.13 | 52,620.38 | 35.05 | 52,746.04 | 35.13 | +125.67 | +91.75 | 34 | 0.09 |
| 2025/08/05 | 37.45 | -0.4 | -1.06 | 33,104 | 124,473.34 | 9,167 | 27.69 | 34,509.11 | 27.72 | 34,590.04 | 27.79 | +80.93 | +88.28 | 12 | 0.04 |
| 2025/08/04 | 37.85 | -2.85 | -7 | 64,386 | 243,591.64 | 23,450 | 36.42 | 88,504.57 | 36.33 | 88,847.96 | 36.47 | +343.38 | +146.43 | 21 | 0.03 |
| 2025/08/01 | 40.7 | -1.95 | -4.57 | 50,445 | 207,670.29 | 19,362 | 38.38 | 79,777.85 | 38.42 | 79,886.06 | 38.47 | +108.21 | +55.89 | 12 | 0.02 |
| 2025/07/31 | 42.65 | +0 | +0 | 73,834 | 314,531.03 | 33,344 | 45.16 | 141,906.8 | 45.12 | 142,271.03 | 45.23 | +364.23 | +109.23 | 52 | 0.07 |
| 2025/07/30 | 42.65 | +3.85 | +9.92 | 64,585 | 267,636.26 | 16,208 | 25.1 | 66,092.18 | 24.69 | 66,855.8 | 24.98 | +763.62 | +471.14 | 27 | 0.04 |
| 2025/07/29 | 38.8 | -1.25 | -3.12 | 26,820 | 105,208.36 | 8,037 | 29.97 | 31,503.55 | 29.94 | 31,622.47 | 30.06 | +118.92 | +147.97 | 16 | 0.06 |
| 2025/07/28 | 40.05 | +0.8 | +2.04 | 42,302 | 169,070.9 | 18,948 | 44.79 | 75,437.62 | 44.62 | 75,649 | 44.74 | +211.38 | +111.56 | 25 | 0.06 |
| 2025/07/25 | 39.25 | -0.05 | -0.13 | 20,062 | 78,759.03 | 8,498 | 42.36 | 33,389 | 42.39 | 33,419.81 | 42.43 | +30.81 | +36.26 | 6 | 0.03 |
| 2025/07/24 | 39.3 | -0.9 | -2.24 | 37,298 | 146,953.73 | 16,633 | 44.6 | 65,488.25 | 44.56 | 65,706.34 | 44.71 | +218.09 | +131.12 | 15 | 0.04 |
| 2025/07/23 | 40.2 | +1.25 | +3.21 | 34,692 | 138,121.56 | 8,967 | 25.85 | 35,563.78 | 25.75 | 35,775.14 | 25.9 | +211.37 | +235.72 | 38 | 0.11 |
| 2025/07/22 | 38.95 | +0.05 | +0.13 | 29,254 | 114,450.68 | 11,081 | 37.88 | 43,329.43 | 37.86 | 43,437.04 | 37.95 | +107.61 | +97.12 | 8 | 0.03 |
| 2025/07/21 | 38.9 | +0.1 | +0.26 | 29,940 | 116,867.67 | 12,707 | 42.44 | 49,609.49 | 42.45 | 49,621.71 | 42.46 | +12.22 | +9.62 | 20 | 0.07 |
| 2025/07/18 | 38.8 | +1.05 | +2.78 | 57,976 | 224,364.32 | 22,214 | 38.32 | 85,705.6 | 38.2 | 85,854.93 | 38.27 | +149.34 | +67.23 | 34 | 0.06 |
| 2025/07/17 | 37.75 | +2.35 | +6.64 | 46,588 | 173,719.29 | 10,354 | 22.22 | 38,424.31 | 22.12 | 38,664.52 | 22.26 | +240.21 | +232 | 59 | 0.13 |
| 2025/07/16 | 35.4 | -0.55 | -1.53 | 20,952 | 74,986.46 | 5,512 | 26.31 | 19,820.49 | 26.43 | 19,763.17 | 26.36 | -57.31 | -103.98 | 79 | 0.38 |
| 2025/07/15 | 35.95 | +0.25 | +2.13 | 40,038 | 145,071.34 | 12,822 | 32.02 | 46,608.15 | 32.13 | 46,491.24 | 32.05 | -116.91 | -91.18 | 590 | 1.47 |
| 2025/07/14 | 35.7 | +1.7 | +5 | 25,896 | 91,662.21 | 5,343 | 20.63 | 18,779.06 | 20.49 | 18,882.08 | 20.6 | +103.03 | +192.82 | 0 | 0 |
| 2025/07/11 | 34 | -0.5 | -1.45 | 13,195 | 44,684.04 | 2,751 | 20.85 | 9,296.25 | 20.8 | 9,348.48 | 20.92 | +52.23 | +189.88 | 0 | 0 |
| 2025/07/10 | 34.5 | +0.3 | +0.88 | 5,757 | 19,877.17 | 1,291 | 22.42 | 4,455.86 | 22.42 | 4,458.65 | 22.43 | +2.79 | +21.57 | 0 | 0 |
| 2025/07/09 | 34.2 | -0.4 | -1.16 | 8,472 | 29,098.54 | 1,470 | 17.35 | 5,056.39 | 17.38 | 5,054.05 | 17.37 | -2.34 | -15.92 | 0 | 0 |
| 2025/07/08 | 34.6 | -0.6 | -1.7 | 8,344 | 29,082.09 | 3,106 | 37.23 | 10,851.73 | 37.31 | 10,846.05 | 37.29 | -5.68 | -18.3 | 0 | 0 |
| 2025/07/07 | 35.2 | -1.1 | -3.03 | 10,463 | 37,078.68 | 2,934 | 28.04 | 10,396.42 | 28.04 | 10,430.58 | 28.13 | +34.17 | +116.46 | 1 | 0.01 |
| 2025/07/04 | 36.3 | +0 | +0 | 5,329 | 19,314.2 | 749 | 14.06 | 2,712.91 | 14.05 | 2,717.77 | 14.07 | +4.86 | +64.89 | 0 | 0 |
| 2025/07/03 | 36.3 | +0.3 | +0.83 | 10,292 | 37,310.6 | 2,160 | 20.99 | 7,815.93 | 20.95 | 7,827.57 | 20.98 | +11.64 | +53.89 | 1 | 0.01 |
| 2025/07/02 | 36 | +0.4 | +1.12 | 7,401 | 26,516.4 | 1,420 | 19.19 | 5,060.51 | 19.08 | 5,085.75 | 19.18 | +25.24 | +177.75 | 0 | 0 |
| 2025/07/01 | 35.6 | +0.75 | +2.15 | 12,450 | 44,323.62 | 3,552 | 28.53 | 12,619.57 | 28.47 | 12,633.66 | 28.5 | +14.09 | +39.67 | 0 | 0 |
| 2025/06/30 | 34.85 | -0.4 | -1.13 | 11,784 | 41,105.7 | 3,301 | 28.01 | 11,478.83 | 27.93 | 11,512.33 | 28.01 | +33.5 | +101.48 | 1 | 0.01 |
| 2025/06/27 | 35.25 | -0.25 | -0.7 | 13,631 | 48,046.85 | 4,743 | 34.8 | 16,744.14 | 34.85 | 16,740.51 | 34.84 | -3.63 | -7.66 | 0 | 0 |
| 2025/06/26 | 35.5 | +0.45 | +1.28 | 15,509 | 55,467.55 | 5,513 | 35.55 | 19,676.24 | 35.47 | 19,718.08 | 35.55 | +41.84 | +75.89 | 1 | 0.01 |
| 2025/06/25 | 35.05 | -0.15 | -0.43 | 8,868 | 31,216.17 | 378 | 4.26 | 3,571.27 | 11.44 | 3,582.49 | 11.48 | +11.22 | +296.83 | 0 | 0 |
| 2025/06/24 | 35.2 | +0.45 | +1.29 | 15,061 | 52,728.08 | 4,630 | 30.74 | 16,175.27 | 30.68 | 16,203.87 | 30.73 | +28.6 | +61.77 | 2 | 0.01 |
| 2025/06/23 | 34.75 | +0.55 | +1.61 | 15,681 | 53,614.57 | 5,429 | 34.62 | 18,562.76 | 34.62 | 18,606.47 | 34.7 | +43.7 | +80.5 | 19 | 0.12 |
| 2025/06/20 | 34.2 | -0.2 | -0.58 | 35,496 | 121,720.45 | 4,908 | 13.83 | 16,916.13 | 13.9 | 16,924.21 | 13.9 | +8.08 | +16.46 | 25 | 0.07 |
| 2025/06/19 | 34.4 | -1.15 | -3.23 | 15,425 | 53,698.48 | 2,414 | 15.65 | 8,381.62 | 15.61 | 8,398.04 | 15.64 | +16.42 | +68.02 | 2 | 0.01 |
| 2025/06/18 | 35.55 | -0.45 | -1.25 | 12,635 | 45,160.42 | 3,202 | 25.34 | 11,458.5 | 25.37 | 11,468.89 | 25.4 | +10.38 | +32.43 | 0 | 0 |
| 2025/06/17 | 36 | -1.5 | -4 | 23,948 | 87,146.51 | 4,742 | 19.8 | 17,267.26 | 19.81 | 17,305.11 | 19.86 | +37.84 | +79.81 | 10 | 0.04 |
| 2025/06/16 | 37.5 | +0.75 | +2.04 | 35,235 | 132,313.54 | 14,933 | 42.38 | 55,805.53 | 42.18 | 55,925.61 | 42.27 | +120.09 | +80.42 | 16 | 0.05 |
| 2025/06/13 | 36.75 | +0.4 | +1.1 | 19,080 | 69,703.96 | 5,344 | 28.01 | 19,475.06 | 27.94 | 19,496.89 | 27.97 | +21.83 | +40.85 | 36 | 0.19 |
| 2025/06/12 | 36.35 | +0.4 | +1.11 | 10,403 | 37,793.32 | 3,601 | 34.61 | 13,078.78 | 34.61 | 13,075.53 | 34.6 | -3.25 | -9.04 | 3 | 0.03 |
| 2025/06/11 | 35.95 | +0.2 | +0.56 | 6,138 | 21,914.44 | 1,701 | 27.71 | 6,068.02 | 27.69 | 6,076.7 | 27.73 | +8.68 | +51.03 | 1 | 0.02 |
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。
