1301
40.55
TWD+2.45 (6.43%)
2025.08.21收盤
台塑－現股當沖
台塑最新現股當沖狀況
整理台塑最新(2025/08/20) 當沖狀況。整體成交張數為6,771張，佔整體市場成交張數的27.66%。當日現股當沖之總損益為+75.58萬元、每張平均損益則為+112元。
開盤價
38.55
收盤價
40.55
當日範圍
38.5 - 41.2
成交張數
50,571
開盤價(昨)
39.05
收盤價(昨)
38.1
昨日範圍
38.1 - 39.65
成交張數(昨)
24,477
成交金額
20.51億
成交金額(昨)
9.43億
52週範圍
31.45 - 53.5
發行股數
64億
市值
2581億
現股當沖－歷史逐日資訊
開盤價
38.55
收盤價
40.55
成交張數
50,571
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/06/10 | 35.75 | +0.45 | +1.27 | 14,668 | 52,756.23 | 4,482 | 30.56 | 16,053.51 | 30.43 | 16,127.76 | 30.57 | +74.25 | +165.65 | 1 | 0.01 |
| 2025/06/09 | 35.3 | +0 | +0 | 6,104 | 21,443.39 | 1,954 | 32.01 | 6,855.26 | 31.97 | 6,875.77 | 32.06 | +20.52 | +104.99 | 5 | 0.08 |
| 2025/06/06 | 35.3 | +1 | +2.92 | 10,697 | 37,421.27 | 1,200 | 11.22 | 4,155.07 | 11.1 | 4,184.05 | 11.18 | +28.98 | +241.46 | 0 | 0 |
| 2025/06/05 | 34.3 | +0.65 | +1.93 | 8,883 | 30,336.55 | 2,510 | 28.26 | 8,532.83 | 28.13 | 8,553.25 | 28.19 | +20.41 | +81.31 | 0 | 0 |
| 2025/06/04 | 33.65 | +0.3 | +0.9 | 9,344 | 31,590.06 | 2,874 | 30.76 | 9,705.03 | 30.72 | 9,719.38 | 30.77 | +14.35 | +49.91 | 2 | 0.02 |
| 2025/06/03 | 33.35 | +0.15 | +0.45 | 8,655 | 29,007.78 | 3,409 | 39.39 | 11,431.95 | 39.41 | 11,431.53 | 39.41 | -0.42 | -1.23 | 5 | 0.06 |
| 2025/06/02 | 33.2 | -1.5 | -4.32 | 22,690 | 75,518.61 | 5,817 | 25.64 | 19,362.97 | 25.64 | 19,465.82 | 25.78 | +102.86 | +176.82 | 9 | 0.04 |
| 2025/05/29 | 34.7 | -0.95 | -2.66 | 17,800 | 62,155.71 | 5,014 | 28.17 | 17,505.34 | 28.16 | 17,575.81 | 28.28 | +70.47 | +140.54 | 0 | 0 |
| 2025/05/28 | 35.65 | +0.15 | +0.42 | 9,038 | 32,165.48 | 2,910 | 32.2 | 10,351.96 | 32.18 | 10,369.73 | 32.24 | +17.77 | +61.05 | 1 | 0.01 |
| 2025/05/27 | 35.5 | -0.55 | -1.53 | 11,697 | 42,087.33 | 4,303 | 36.79 | 15,536.65 | 36.92 | 15,524.86 | 36.89 | -11.79 | -27.4 | 0 | 0 |
| 2025/05/26 | 36.05 | -0.3 | -0.83 | 9,301 | 33,710.98 | 3,672 | 39.48 | 13,319.22 | 39.51 | 13,323.38 | 39.52 | +4.16 | +11.33 | 1 | 0.01 |
| 2025/05/23 | 36.35 | +0.35 | +0.97 | 6,807 | 24,710.01 | 1,838 | 27 | 6,660.23 | 26.95 | 6,679.56 | 27.03 | +19.33 | +105.17 | 0 | 0 |
| 2025/05/22 | 36 | -0.85 | -2.31 | 8,965 | 32,373.9 | 2,388 | 26.64 | 8,625.34 | 26.64 | 8,630.58 | 26.66 | +5.23 | +21.9 | 0 | 0 |
| 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 |
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。
