1301
45.75
TWD-1.45 (-3.07%)
2026.02.06收盤
台塑－現股當沖
台塑最新現股當沖狀況
整理台塑最新(2026/02/05) 當沖狀況。整體成交張數為8,031張，佔整體市場成交張數的30.66%。當日現股當沖之總損益為-36.44萬元、每張平均損益則為-45元。
開盤價
46.95
收盤價
45.75
當日範圍
45.3 - 47.55
成交張數
37,569
開盤價(昨)
47.2
收盤價(昨)
47.2
昨日範圍
46.8 - 47.95
成交張數(昨)
26,194
成交金額
17.36億
成交金額(昨)
12.37億
52週範圍
31.65 - 51.3
發行股數
64億
市值
2912億
現股當沖－歷史逐日資訊
開盤價
46.95
收盤價
45.75
成交張數
37,569
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(%) | ||||||
| 2026/02/05 | 47.2 | +0.35 | +0.75 | 26,194 | 123,745.49 | 8,031 | 30.66 | 38,013.33 | 30.72 | 37,976.89 | 30.69 | -36.44 | -45.37 | 17 | 0.06 |
| 2026/02/04 | 46.85 | +1.9 | +4.23 | 27,533 | 127,898.4 | 9,574 | 34.77 | 44,239.13 | 34.59 | 44,505.72 | 34.8 | +266.59 | +278.45 | 22 | 0.08 |
| 2026/02/03 | 44.95 | +0.65 | +1.47 | 27,805 | 125,718.85 | 11,199 | 40.28 | 50,606.6 | 40.25 | 50,705.41 | 40.33 | +98.81 | +88.23 | 0 | 0 |
| 2026/02/02 | 44.3 | -3 | -6.34 | 47,494 | 212,320.03 | 14,480 | 30.49 | 64,720.46 | 30.48 | 64,958.74 | 30.59 | +238.28 | +164.56 | 2 | 0 |
| 2026/01/30 | 47.3 | -2 | -4.06 | 48,872 | 235,296.47 | 18,027 | 36.89 | 87,105.66 | 37.02 | 87,233.16 | 37.07 | +127.5 | +70.72 | 17 | 0.03 |
| 2026/01/29 | 49.3 | -2 | -3.9 | 65,859 | 331,057.85 | 26,977 | 40.96 | 136,171.72 | 41.13 | 135,982.06 | 41.08 | -189.66 | -70.3 | 72 | 0.11 |
| 2026/01/28 | 51.3 | +0.3 | +0.59 | 95,055 | 492,268.31 | 46,976 | 49.42 | 243,161.12 | 49.4 | 243,479.7 | 49.46 | +318.58 | +67.82 | 146 | 0.15 |
| 2026/01/27 | 51 | +2.2 | +4.51 | 191,580 | 966,515.52 | 88,226 | 46.05 | 444,599.04 | 46 | 445,126.08 | 46.05 | +527.04 | +59.74 | 161 | 0.08 |
| 2026/01/26 | 48.8 | +4.4 | +9.91 | 89,416 | 426,233.96 | 25,757 | 28.81 | 120,469.73 | 28.26 | 122,374.71 | 28.71 | +1,904.98 | +739.6 | 18 | 0.02 |
| 2026/01/23 | 44.4 | +0.8 | +1.83 | 46,246 | 204,652.87 | 15,332 | 33.15 | 67,766.4 | 33.11 | 67,811.24 | 33.13 | +44.83 | +29.24 | 26 | 0.06 |
| 2026/01/22 | 43.6 | +1.75 | +4.18 | 36,162 | 155,981.58 | 7,194 | 19.89 | 30,817.26 | 19.76 | 31,000.78 | 19.87 | +183.53 | +255.11 | 10 | 0.03 |
| 2026/01/21 | 41.85 | -0.55 | -1.3 | 16,197 | 67,869.03 | 5,672 | 35.02 | 23,775.35 | 35.03 | 23,784.47 | 35.04 | +9.12 | +16.09 | 3 | 0.02 |
| 2026/01/20 | 42.4 | -1.3 | -2.97 | 25,957 | 110,999.98 | 8,327 | 32.08 | 35,736.42 | 32.19 | 35,718.93 | 32.18 | -17.49 | -21 | 2 | 0.01 |
| 2026/01/19 | 43.7 | +0.7 | +1.63 | 34,319 | 148,468.12 | 10,310 | 30.04 | 44,366.71 | 29.88 | 44,496.21 | 29.97 | +129.5 | +125.6 | 10 | 0.03 |
| 2026/01/16 | 43 | +0.4 | +0.94 | 42,822 | 184,130.45 | 8,097 | 18.91 | 34,754.24 | 18.87 | 34,814.9 | 18.91 | +60.66 | +74.92 | 2 | 0 |
| 2026/01/15 | 42.6 | +1.55 | +3.78 | 57,892 | 244,718.25 | 11,511 | 19.88 | 48,441.1 | 19.79 | 48,631.92 | 19.87 | +190.81 | +165.77 | 4 | 0.01 |
| 2026/01/14 | 41.05 | +0.85 | +2.11 | 24,552 | 100,007.84 | 5,054 | 20.59 | 20,525.37 | 20.52 | 20,602.04 | 20.6 | +76.67 | +151.7 | 1 | 0 |
| 2026/01/13 | 40.2 | -1.3 | -3.13 | 41,367 | 165,448.24 | 12,088 | 29.22 | 48,376.99 | 29.24 | 48,449.03 | 29.28 | +72.04 | +59.6 | 2 | 0 |
| 2026/01/12 | 41.5 | +0.5 | +1.22 | 26,875 | 111,903.97 | 9,265 | 34.47 | 38,513.94 | 34.42 | 38,679.93 | 34.57 | +166 | +179.16 | 17 | 0.06 |
| 2026/01/09 | 41 | -0.7 | -1.68 | 48,332 | 202,980.38 | 21,260 | 43.99 | 89,532.29 | 44.11 | 89,377.6 | 44.03 | -154.68 | -72.76 | 44 | 0.09 |
| 2026/01/08 | 41.7 | +1.05 | +2.58 | 65,083 | 275,718.3 | 23,459 | 36.04 | 99,239.43 | 35.99 | 99,537.59 | 36.1 | +298.16 | +127.1 | 25 | 0.04 |
| 2026/01/07 | 40.65 | +2.45 | +6.41 | 53,965 | 217,282.24 | 11,538 | 21.38 | 46,134.71 | 21.23 | 46,556.59 | 21.43 | +421.88 | +365.65 | 3 | 0.01 |
| 2026/01/06 | 38.2 | +0.2 | +0.53 | 18,619 | 71,286.09 | 4,823 | 25.9 | 18,442.88 | 25.87 | 18,524.78 | 25.99 | +81.91 | +169.82 | 1 | 0.01 |
| 2026/01/05 | 38 | -0.45 | -1.17 | 16,752 | 63,931.45 | 2,854 | 17.04 | 10,890.52 | 17.03 | 10,903.97 | 17.06 | +13.45 | +47.13 | 0 | 0 |
| 2026/01/02 | 38.45 | -0.55 | -1.41 | 20,388 | 78,464.78 | 2,100 | 10.3 | 8,087.45 | 10.31 | 8,096.31 | 10.32 | +8.86 | +42.17 | 1 | 0 |
| 2025/12/31 | 39 | -0.1 | -0.26 | 10,620 | 41,371.52 | 2,229 | 20.99 | 8,690.58 | 21.01 | 8,687.29 | 21 | -3.29 | -14.76 | 0 | 0 |
| 2025/12/30 | 39.1 | -0.4 | -1.01 | 15,983 | 62,416.18 | 3,531 | 22.09 | 13,805.9 | 22.12 | 13,805.59 | 22.12 | -0.3 | -0.86 | 0 | 0 |
| 2025/12/29 | 39.5 | -0.25 | -0.63 | 14,656 | 58,367.97 | 4,212 | 28.74 | 16,835.95 | 28.84 | 16,781.86 | 28.75 | -54.09 | -128.42 | 2 | 0.01 |
| 2025/12/26 | 39.75 | +0 | +0 | 5,344 | 21,244.97 | 953 | 17.83 | 3,791.96 | 17.85 | 3,790.51 | 17.84 | -1.46 | -15.27 | 0 | 0 |
| 2025/12/19 | 40 | +0.35 | +0.88 | 10,353 | 41,409.76 | 2,535 | 24.49 | 10,143.65 | 24.5 | 10,139.7 | 24.49 | -3.95 | -15.58 | 1 | 0.01 |
| 2025/12/18 | 39.65 | -0.25 | -0.63 | 12,630 | 50,452.16 | 3,686 | 29.18 | 14,764.6 | 29.26 | 14,759.66 | 29.25 | -4.95 | -13.43 | 0 | 0 |
| 2025/12/17 | 39.9 | -0.25 | -0.62 | 16,954 | 67,983.68 | 5,262 | 31.04 | 21,192.64 | 31.17 | 21,177.46 | 31.15 | -15.19 | -28.86 | 0 | 0 |
| 2025/12/16 | 40.15 | -0.75 | -1.83 | 16,846 | 68,160.22 | 4,562 | 27.08 | 18,452.47 | 27.07 | 18,511.83 | 27.16 | +59.35 | +130.11 | 8 | 0.05 |
| 2025/12/15 | 40.9 | +1 | +2.51 | 23,248 | 94,806.27 | 7,942 | 34.16 | 32,278.16 | 34.05 | 32,380.56 | 34.15 | +102.39 | +128.93 | 4 | 0.02 |
| 2025/11/26 | 39.5 | +0.6 | +1.54 | 12,743 | 50,420.3 | 4,735 | 36.91 | 18,593.95 | 36.88 | 18,608.73 | 36.91 | +14.78 | +31.21 | 10 | 0.08 |
| 2025/11/25 | 38.9 | -1.6 | -3.95 | 30,338 | 119,141.07 | 6,708 | 22.11 | 26,387.04 | 22.15 | 26,486.03 | 22.23 | +98.99 | +147.57 | 7 | 0.02 |
| 2025/11/24 | 40.5 | +0.5 | +1.25 | 18,819 | 75,774.36 | 6,158 | 32.72 | 24,766.76 | 32.68 | 24,817.19 | 32.75 | +50.42 | +81.89 | 3 | 0.02 |
| 2025/11/21 | 40 | -1.3 | -3.15 | 20,568 | 82,753.95 | 7,596 | 36.93 | 30,652.49 | 37.04 | 30,659.19 | 37.05 | +6.7 | +8.82 | 13 | 0.06 |
| 2025/11/20 | 41.3 | +1.25 | +3.12 | 22,670 | 93,745.92 | 10,944 | 48.28 | 45,186.24 | 48.2 | 45,230.74 | 48.25 | +44.5 | +40.66 | 7 | 0.03 |
| 2025/11/19 | 40.05 | -1.45 | -3.49 | 31,863 | 129,155.12 | 12,717 | 39.91 | 51,513.75 | 39.89 | 51,771.39 | 40.08 | +257.63 | +202.59 | 4 | 0.01 |
| 2025/11/18 | 41.5 | -1.6 | -3.71 | 37,900 | 159,342.92 | 14,001 | 36.94 | 58,795.82 | 36.9 | 59,147.03 | 37.12 | +351.21 | +250.85 | 3 | 0.01 |
| 2025/11/17 | 43.1 | +0.55 | +1.29 | 42,125 | 181,431.39 | 18,674 | 44.33 | 80,304.44 | 44.26 | 80,488.88 | 44.36 | +184.44 | +98.77 | 5 | 0.01 |
| 2025/11/14 | 42.55 | -0.1 | -0.23 | 39,072 | 165,765.59 | 16,350 | 41.85 | 69,128.1 | 41.7 | 69,492.22 | 41.92 | +364.12 | +222.7 | 13 | 0.03 |
| 2025/11/13 | 42.65 | +1.3 | +3.14 | 87,839 | 375,097.98 | 38,205 | 43.49 | 162,448.8 | 43.31 | 163,671.95 | 43.63 | +1,223.15 | +320.15 | 71 | 0.08 |
| 2025/11/12 | 41.35 | +1.45 | +3.63 | 55,870 | 229,982.56 | 16,473 | 29.48 | 67,435.34 | 29.32 | 67,874.86 | 29.51 | +439.52 | +266.82 | 25 | 0.04 |
| 2025/11/11 | 39.9 | +0.9 | +2.31 | 42,195 | 169,496.34 | 13,184 | 31.25 | 52,794 | 31.15 | 52,922.47 | 31.22 | +128.47 | +97.44 | 16 | 0.04 |
| 2025/11/10 | 39 | +0.4 | +1.04 | 16,589 | 64,350 | 5,108 | 30.79 | 19,722.1 | 30.65 | 19,769.01 | 30.72 | +46.91 | +91.85 | 0 | 0 |
| 2025/11/07 | 38.6 | +1.25 | +3.35 | 25,433 | 97,786.46 | 6,774 | 26.63 | 25,889.58 | 26.48 | 26,028.15 | 26.62 | +138.56 | +204.55 | 9 | 0.04 |
| 2025/11/06 | 37.35 | +0.5 | +1.36 | 17,403 | 64,526.31 | 3,746 | 21.52 | 13,832.61 | 21.44 | 13,904.82 | 21.55 | +72.2 | +192.75 | 2 | 0.01 |
| 2025/11/05 | 36.85 | -0.8 | -2.12 | 32,717 | 120,667.52 | 8,510 | 26.01 | 31,446.14 | 26.06 | 31,392.99 | 26.02 | -53.16 | -62.46 | 21 | 0.06 |
| 2025/11/04 | 37.65 | -0.05 | -0.13 | 15,367 | 58,153.45 | 2,852 | 18.56 | 10,802.7 | 18.58 | 10,824.31 | 18.61 | +21.6 | +75.74 | 7 | 0.05 |
| 2025/11/03 | 37.7 | -0.4 | -1.05 | 14,406 | 54,588.03 | 2,265 | 15.72 | 8,587.69 | 15.73 | 8,594.5 | 15.74 | +6.81 | +30.07 | 0 | 0 |
| 2025/10/31 | 38.1 | -1.1 | -2.81 | 19,293 | 74,299.57 | 3,877 | 20.1 | 15,000.55 | 20.19 | 14,996.32 | 20.18 | -4.24 | -10.92 | 23 | 0.12 |
| 2025/10/30 | 39.2 | +0.05 | +0.13 | 10,956 | 42,744.45 | 3,873 | 35.35 | 15,115.13 | 35.36 | 15,137.01 | 35.41 | +21.89 | +56.51 | 2 | 0.02 |
| 2025/10/29 | 39.15 | -0.55 | -1.39 | 9,283 | 36,470.12 | 2,033 | 21.9 | 7,995.93 | 21.92 | 7,988.82 | 21.91 | -7.1 | -34.92 | 1 | 0.01 |
| 2025/10/28 | 39.7 | -0.3 | -0.75 | 17,149 | 67,820.64 | 5,950 | 34.7 | 23,525.58 | 34.69 | 23,586.55 | 34.78 | +60.98 | +102.48 | 3 | 0.02 |
| 2025/10/27 | 40 | -0.2 | -0.5 | 22,893 | 92,426.45 | 7,495 | 32.74 | 30,300.56 | 32.78 | 30,329.88 | 32.82 | +29.32 | +39.12 | 8 | 0.03 |
| 2025/10/23 | 40.2 | +1.25 | +3.21 | 38,883 | 155,982.63 | 10,710 | 27.54 | 42,754.74 | 27.41 | 42,971.9 | 27.55 | +217.16 | +202.76 | 40 | 0.1 |
| 2025/10/22 | 38.95 | +0.5 | +1.3 | 11,221 | 43,803.04 | 2,786 | 24.83 | 10,848.1 | 24.77 | 10,874.02 | 24.82 | +25.92 | +93.04 | 0 | 0 |
| 2025/10/21 | 38.45 | -0.4 | -1.03 | 9,359 | 36,112 | 2,069 | 22.11 | 7,997.92 | 22.15 | 7,994.27 | 22.14 | -3.65 | -17.67 | 0 | 0 |
| 2025/10/20 | 38.85 | -0.05 | -0.13 | 12,653 | 49,370 | 3,838 | 30.33 | 15,007.58 | 30.4 | 15,013.61 | 30.41 | +6.03 | +15.7 | 6 | 0.05 |
| 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 |
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。
