6505
50.2
TWD-1.90 (-3.65%)
2025.11.26收盤
台塑化－現股當沖
台塑化最新現股當沖狀況
整理台塑化最新(2025/11/26) 當沖狀況。整體成交張數為2,490張，佔整體市場成交張數的22.67%。當日現股當沖之總損益為+92.09萬元、每張平均損益則為+370元。
開盤價
52.3
收盤價
50.2
當日範圍
49.9 - 52.4
成交張數
10,879
開盤價(昨)
55.8
收盤價(昨)
52.1
昨日範圍
50.9 - 55.8
成交張數(昨)
14,950
成交金額
5.50億
成交金額(昨)
7.88億
52週範圍
30.95 - 56.2
發行股數
95億
市值
4782億
現股當沖－歷史逐日資訊
開盤價
52.3
收盤價
50.2
成交張數
10,879
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(%) | ||||||
| 2025/11/26 | 50.2 | -1.9 | -3.65 | 10,879 | 55,474.5 | 2,490 | 22.67 | 12,574.01 | 22.67 | 12,666.1 | 22.83 | +92.09 | +369.84 | 0 | 0 |
| 2025/11/25 | 52.1 | -3.4 | -6.13 | 14,950 | 78,840.82 | 5,733 | 38.35 | 30,175.61 | 38.27 | 30,418.28 | 38.58 | +242.67 | +423.29 | 3 | 0.02 |
| 2025/11/24 | 55.5 | +2.5 | +4.72 | 16,184 | 88,580.61 | 5,647 | 34.89 | 30,741.44 | 34.7 | 30,989.5 | 34.98 | +248.06 | +439.28 | 6 | 0.04 |
| 2025/11/21 | 53 | -3.2 | -5.69 | 12,416 | 66,827.18 | 3,615 | 29.12 | 19,437.57 | 29.09 | 19,621.46 | 29.36 | +183.89 | +508.69 | 13 | 0.1 |
| 2025/11/20 | 56.2 | +2.7 | +5.05 | 14,140 | 78,788.36 | 5,640 | 39.89 | 31,327.54 | 39.76 | 31,439.66 | 39.9 | +112.12 | +198.79 | 11 | 0.08 |
| 2025/11/19 | 53.5 | -0.6 | -1.11 | 10,963 | 58,968.95 | 3,804 | 34.7 | 20,447.45 | 34.67 | 20,513.81 | 34.79 | +66.36 | +174.45 | 14 | 0.13 |
| 2025/11/18 | 54.1 | -0.8 | -1.46 | 11,447 | 62,403.1 | 4,958 | 43.31 | 27,042.61 | 43.34 | 27,113.32 | 43.45 | +70.71 | +142.62 | 0 | 0 |
| 2025/11/17 | 54.9 | +1.7 | +3.2 | 14,783 | 80,665.5 | 5,557 | 37.59 | 30,213.15 | 37.45 | 30,368.98 | 37.65 | +155.83 | +280.42 | 74 | 0.5 |
| 2025/11/14 | 53.2 | -1.8 | -3.27 | 10,481 | 56,215.78 | 2,965 | 28.29 | 15,892.43 | 28.27 | 15,914.17 | 28.31 | +21.74 | +73.32 | 6 | 0.06 |
| 2025/11/13 | 55 | -0.3 | -0.54 | 17,389 | 95,525.23 | 7,262 | 41.76 | 39,834.45 | 41.7 | 39,981.97 | 41.85 | +147.52 | +203.14 | 12 | 0.07 |
| 2025/11/12 | 55.3 | +2.8 | +5.33 | 28,288 | 153,960.42 | 9,344 | 33.03 | 50,411.53 | 32.74 | 51,069.67 | 33.17 | +658.14 | +704.35 | 44 | 0.16 |
| 2025/11/11 | 52.5 | +0.6 | +1.16 | 18,850 | 99,698.41 | 7,142 | 37.89 | 37,717.16 | 37.83 | 37,807.52 | 37.92 | +90.36 | +126.52 | 5 | 0.03 |
| 2025/11/10 | 51.9 | +1.9 | +3.8 | 18,991 | 96,270.04 | 5,979 | 31.48 | 29,887.76 | 31.05 | 30,313.85 | 31.49 | +426.1 | +712.65 | 18 | 0.09 |
| 2025/11/07 | 50 | +2.15 | +4.49 | 22,589 | 112,030.32 | 6,965 | 30.83 | 34,278.72 | 30.6 | 34,490.87 | 30.79 | +212.15 | +304.59 | 172 | 0.76 |
| 2025/11/06 | 47.85 | +2.8 | +6.22 | 13,386 | 62,822.73 | 2,634 | 19.68 | 12,238.9 | 19.48 | 12,404.69 | 19.75 | +165.8 | +629.46 | 5 | 0.04 |
| 2025/11/05 | 45.05 | +0.55 | +1.24 | 5,708 | 25,487.48 | 1,830 | 32.06 | 8,118.41 | 31.85 | 8,176.86 | 32.08 | +58.45 | +319.4 | 0 | 0 |
| 2025/11/04 | 44.5 | +0.6 | +1.37 | 4,803 | 21,297.5 | 1,705 | 35.5 | 7,551.68 | 35.46 | 7,553.28 | 35.47 | +1.6 | +9.41 | 2 | 0.04 |
| 2025/11/03 | 43.9 | -0.8 | -1.79 | 3,678 | 16,278.41 | 1,015 | 27.59 | 4,487.4 | 27.57 | 4,493.69 | 27.61 | +6.28 | +61.87 | 2 | 0.05 |
| 2025/10/31 | 44.7 | -0.85 | -1.87 | 5,253 | 23,665.76 | 1,460 | 27.79 | 6,594.2 | 27.86 | 6,601.49 | 27.89 | +7.29 | +49.9 | 1 | 0.02 |
| 2025/10/30 | 45.55 | +0.3 | +0.66 | 5,450 | 24,678.02 | 1,220 | 22.38 | 5,526.14 | 22.39 | 5,544.88 | 22.47 | +18.73 | +153.57 | 4 | 0.07 |
| 2025/10/29 | 45.25 | -0.3 | -0.66 | 4,773 | 21,509.22 | 1,356 | 28.41 | 6,109.16 | 28.4 | 6,126.56 | 28.48 | +17.39 | +128.28 | 6 | 0.13 |
| 2025/10/28 | 45.55 | -0.25 | -0.55 | 7,511 | 34,150.94 | 1,940 | 25.83 | 8,829.24 | 25.85 | 8,836.16 | 25.87 | +6.92 | +35.67 | 0 | 0 |
| 2025/10/27 | 45.8 | -0.7 | -1.51 | 11,272 | 51,907.66 | 3,742 | 33.2 | 17,261.44 | 33.25 | 17,234.85 | 33.2 | -26.59 | -71.04 | 1 | 0.01 |
| 2025/10/23 | 46.5 | +2.05 | +4.61 | 17,278 | 79,867.31 | 6,223 | 36.02 | 28,649.96 | 35.87 | 28,808.19 | 36.07 | +158.24 | +254.27 | 13 | 0.08 |
| 2025/10/22 | 44.45 | +0.95 | +2.18 | 6,774 | 30,064.06 | 1,729 | 25.53 | 7,653.35 | 25.46 | 7,674.2 | 25.53 | +20.84 | +120.56 | 2 | 0.03 |
| 2025/10/21 | 43.5 | -0.35 | -0.8 | 4,559 | 19,808.83 | 1,112 | 24.39 | 4,830.16 | 24.38 | 4,834.8 | 24.41 | +4.63 | +41.64 | 0 | 0 |
| 2025/10/20 | 43.85 | +0.1 | +0.23 | 4,954 | 21,713.81 | 1,454 | 29.35 | 6,377.98 | 29.37 | 6,375.09 | 29.36 | -2.89 | -19.88 | 0 | 0 |
| 2025/10/17 | 43.75 | +0.85 | +1.98 | 9,099 | 39,623.54 | 2,681 | 29.47 | 11,599.35 | 29.27 | 11,675.01 | 29.46 | +75.67 | +282.23 | 2 | 0.02 |
| 2025/10/16 | 42.9 | +1.75 | +4.25 | 11,781 | 50,297.2 | 3,620 | 30.73 | 15,409.68 | 30.64 | 15,469 | 30.76 | +59.31 | +163.84 | 5 | 0.04 |
| 2025/10/15 | 41.15 | +0.35 | +0.86 | 7,715 | 31,959.65 | 2,553 | 33.09 | 10,527.57 | 32.94 | 10,583.65 | 33.12 | +56.08 | +219.66 | 1 | 0.01 |
| 2025/10/14 | 40.8 | +0 | +0 | 6,567 | 26,846.53 | 2,767 | 42.13 | 11,302.77 | 42.1 | 11,318.16 | 42.16 | +15.38 | +55.6 | 0 | 0 |
| 2025/10/13 | 40.8 | -1.3 | -3.09 | 6,430 | 26,116.98 | 2,313 | 35.97 | 9,406.24 | 36.02 | 9,413.67 | 36.04 | +7.43 | +32.12 | 2 | 0.03 |
| 2025/10/09 | 42.1 | +0.1 | +0.24 | 6,402 | 27,009.18 | 1,558 | 24.34 | 6,565.27 | 24.31 | 6,571.52 | 24.33 | +6.25 | +40.12 | 1 | 0.02 |
| 2025/10/08 | 42 | +1.4 | +3.45 | 8,524 | 35,350.64 | 1,652 | 19.38 | 6,807.31 | 19.26 | 6,843.57 | 19.36 | +36.26 | +219.46 | 1 | 0.01 |
| 2025/10/07 | 40.6 | +2.2 | +5.73 | 8,673 | 34,880.24 | 1,378 | 15.89 | 5,487.71 | 15.73 | 5,541.12 | 15.89 | +53.41 | +387.59 | 2 | 0.02 |
| 2025/10/03 | 38.4 | -1.4 | -3.52 | 6,923 | 26,715.13 | 1,030 | 14.88 | 3,982.41 | 14.91 | 3,988.86 | 14.93 | +6.45 | +62.62 | 2 | 0.03 |
| 2025/10/02 | 39.8 | -0.9 | -2.21 | 4,132 | 16,488.52 | 789 | 19.1 | 3,156.89 | 19.15 | 3,156.57 | 19.14 | -0.33 | -4.18 | 12 | 0.29 |
| 2025/10/01 | 40.7 | +0.1 | +0.25 | 4,333 | 17,690.36 | 1,729 | 39.91 | 7,060.18 | 39.91 | 7,047.87 | 39.84 | -12.31 | -71.2 | 0 | 0 |
| 2025/09/30 | 40.6 | +0.45 | +1.12 | 5,091 | 20,683.55 | 1,691 | 33.22 | 6,856.23 | 33.15 | 6,874.94 | 33.24 | +18.72 | +110.7 | 1 | 0.02 |
| 2025/09/26 | 40.15 | +0 | +0 | 4,108 | 16,392.63 | 1,406 | 34.22 | 5,605.41 | 34.19 | 5,610.49 | 34.23 | +5.08 | +36.17 | 0 | 0 |
| 2025/09/25 | 40.15 | +1.15 | +2.95 | 6,140 | 24,525.77 | 1,162 | 18.93 | 4,623.31 | 18.85 | 4,643.38 | 18.93 | +20.07 | +172.68 | 0 | 0 |
| 2025/09/24 | 39 | -0.25 | -0.64 | 3,716 | 14,503.42 | 911 | 24.52 | 3,554.21 | 24.51 | 3,565.57 | 24.58 | +11.36 | +124.7 | 0 | 0 |
| 2025/09/23 | 39.25 | +0.05 | +0.13 | 4,364 | 17,172.91 | 1,443 | 33.06 | 5,663.06 | 32.98 | 5,669.23 | 33.01 | +6.17 | +42.79 | 0 | 0 |
| 2025/09/22 | 39.2 | +0.3 | +0.77 | 4,426 | 17,249.1 | 1,469 | 33.19 | 5,722.72 | 33.18 | 5,742.77 | 33.29 | +20.05 | +136.49 | 0 | 0 |
| 2025/09/19 | 38.9 | +0.1 | +0.26 | 4,421 | 17,254.79 | 1,402 | 31.72 | 5,463.55 | 31.66 | 5,487.37 | 31.8 | +23.82 | +169.9 | 0 | 0 |
| 2025/09/18 | 38.8 | -0.05 | -0.13 | 3,460 | 13,452.87 | 619 | 17.89 | 2,408.98 | 17.91 | 2,411.3 | 17.92 | +2.33 | +37.56 | 0 | 0 |
| 2025/09/17 | 38.85 | +0.35 | +0.91 | 3,505 | 13,708.13 | 1,316 | 37.54 | 5,141.35 | 37.51 | 5,154.02 | 37.6 | +12.68 | +96.31 | 2 | 0.06 |
| 2025/09/16 | 38.5 | -0.3 | -0.77 | 6,294 | 24,492.71 | 1,460 | 23.2 | 5,689.48 | 23.23 | 5,717.59 | 23.34 | +28.11 | +192.57 | 0 | 0 |
| 2025/09/15 | 38.8 | -0.15 | -0.39 | 4,419 | 17,301.14 | 1,420 | 32.14 | 5,551.43 | 32.09 | 5,574.96 | 32.22 | +23.53 | +165.7 | 0 | 0 |
| 2025/09/12 | 38.95 | +0.1 | +0.26 | 3,982 | 15,534.87 | 1,020 | 25.61 | 3,976.41 | 25.6 | 3,981.84 | 25.63 | +5.42 | +53.19 | 0 | 0 |
| 2025/09/11 | 38.85 | -1.1 | -2.75 | 4,926 | 19,284.57 | 1,356 | 27.53 | 5,305.34 | 27.51 | 5,323.59 | 27.61 | +18.25 | +134.59 | 0 | 0 |
| 2025/09/10 | 39.95 | -0.4 | -0.99 | 3,289 | 13,143.24 | 1,011 | 30.74 | 4,040.31 | 30.74 | 4,049.16 | 30.81 | +8.86 | +87.59 | 0 | 0 |
| 2025/09/09 | 40.35 | +0.75 | +1.89 | 4,018 | 16,135.53 | 1,183 | 29.44 | 4,743.61 | 29.4 | 4,755.83 | 29.47 | +12.22 | +103.3 | 0 | 0 |
| 2025/09/08 | 39.6 | +0.15 | +0.38 | 2,640 | 10,459.21 | 823 | 31.17 | 3,255.57 | 31.13 | 3,262.36 | 31.19 | +6.79 | +82.5 | 0 | 0 |
| 2025/09/05 | 39.45 | -0.15 | -0.38 | 4,372 | 17,175.9 | 1,160 | 26.53 | 4,555.98 | 26.53 | 4,570.98 | 26.61 | +15.01 | +129.35 | 0 | 0 |
| 2025/09/04 | 39.6 | +0.3 | +0.76 | 3,251 | 12,883.29 | 1,174 | 36.11 | 4,646.53 | 36.07 | 4,651.14 | 36.1 | +4.61 | +39.22 | 0 | 0 |
| 2025/09/03 | 39.3 | -0.15 | -0.38 | 3,830 | 15,099.35 | 973 | 25.41 | 3,840.79 | 25.44 | 3,853.74 | 25.52 | +12.95 | +133.09 | 0 | 0 |
| 2025/09/02 | 39.45 | -0.4 | -1 | 5,009 | 19,893.95 | 1,908 | 38.09 | 7,588.38 | 38.14 | 7,595.93 | 38.18 | +7.55 | +39.57 | 1 | 0.02 |
| 2025/09/01 | 39.85 | -0.3 | -0.75 | 7,567 | 30,084.98 | 2,375 | 31.39 | 9,426.94 | 31.33 | 9,466.24 | 31.46 | +39.3 | +165.45 | 3 | 0.04 |
| 2025/08/29 | 40.15 | -0.6 | -1.47 | 6,556 | 26,455.38 | 1,891 | 28.85 | 7,640.44 | 28.88 | 7,648.55 | 28.91 | +8.12 | +42.91 | 0 | 0 |
| 2025/08/28 | 40.75 | -1.1 | -2.63 | 5,706 | 23,426.62 | 1,368 | 23.97 | 5,614 | 23.96 | 5,631.91 | 24.04 | +17.91 | +130.92 | 0 | 0 |
| 2025/08/27 | 41.85 | -0.7 | -1.65 | 5,074 | 21,429.48 | 1,271 | 25.05 | 5,384.67 | 25.13 | 5,381.8 | 25.11 | -2.88 | -22.62 | 2 | 0.04 |
| 2025/08/26 | 42.55 | -0.6 | -1.39 | 5,709 | 24,519.36 | 1,939 | 33.96 | 8,351.85 | 34.06 | 8,357.8 | 34.09 | +5.95 | +30.69 | 4 | 0.07 |
| 2025/08/25 | 43.15 | -0.3 | -0.69 | 8,414 | 36,693.8 | 2,876 | 34.18 | 12,566.33 | 34.25 | 12,557.38 | 34.22 | -8.95 | -31.12 | 5 | 0.06 |
| 2025/08/22 | 43.45 | +0.55 | +1.28 | 12,363 | 53,683.07 | 3,838 | 31.04 | 16,623.79 | 30.97 | 16,685.53 | 31.08 | +61.73 | +160.84 | 3 | 0.02 |
| 2025/08/21 | 42.9 | +3.35 | +8.47 | 19,035 | 81,050.96 | 5,186 | 27.24 | 21,818.75 | 26.92 | 22,157.38 | 27.34 | +338.63 | +652.97 | 6 | 0.03 |
| 2025/08/20 | 39.55 | -1.25 | -3.06 | 6,366 | 25,437.86 | 2,126 | 33.39 | 8,501.53 | 33.42 | 8,527.09 | 33.52 | +25.56 | +120.23 | 2 | 0.03 |
| 2025/08/19 | 40.8 | -0.65 | -1.57 | 8,438 | 34,842.69 | 3,153 | 37.37 | 13,012.37 | 37.35 | 13,051.03 | 37.46 | +38.66 | +122.61 | 20 | 0.24 |
| 2025/08/18 | 41.45 | -0.5 | -1.19 | 7,469 | 31,382.11 | 3,263 | 43.69 | 13,750.35 | 43.82 | 13,726.01 | 43.74 | -24.34 | -74.59 | 2 | 0.03 |
| 2025/08/15 | 41.95 | +0.55 | +1.33 | 8,300 | 34,460.97 | 2,899 | 34.93 | 11,979.75 | 34.76 | 12,037.86 | 34.93 | +58.12 | +200.47 | 4 | 0.05 |
| 2025/08/14 | 41.4 | +0 | +0 | 6,176 | 25,839.75 | 2,059 | 33.34 | 8,625.33 | 33.38 | 8,600.92 | 33.29 | -24.41 | -118.58 | 1 | 0.02 |
| 2025/08/13 | 41.4 | -0.05 | -0.12 | 7,634 | 31,872.53 | 3,169 | 41.51 | 13,231.99 | 41.52 | 13,268.81 | 41.63 | +36.82 | +116.19 | 4 | 0.05 |
| 2025/08/12 | 41.45 | +1.65 | +4.15 | 11,490 | 47,542.35 | 3,587 | 31.22 | 14,753.03 | 31.03 | 14,872.27 | 31.28 | +119.24 | +332.42 | 6 | 0.05 |
| 2025/08/11 | 39.8 | +0.55 | +1.4 | 4,343 | 17,149.62 | 1,409 | 32.45 | 5,523.39 | 32.21 | 5,551.41 | 32.37 | +28.02 | +198.9 | 4 | 0.09 |
| 2025/08/08 | 39.25 | -0.6 | -1.51 | 4,630 | 18,266.56 | 1,284 | 27.73 | 5,071.19 | 27.76 | 5,075.15 | 27.78 | +3.96 | +30.8 | 0 | 0 |
| 2025/08/07 | 39.85 | +0.35 | +0.89 | 4,302 | 17,125.13 | 1,395 | 32.42 | 5,544.36 | 32.38 | 5,553.34 | 32.43 | +8.97 | +64.34 | 2 | 0.05 |
| 2025/08/06 | 39.5 | +0.5 | +1.28 | 7,071 | 27,950.51 | 3,351 | 47.39 | 13,232.68 | 47.34 | 13,247.28 | 47.4 | +14.6 | +43.55 | 6 | 0.08 |
| 2025/08/05 | 39 | -0.4 | -1.02 | 8,774 | 34,566.08 | 3,550 | 40.46 | 14,085.83 | 40.75 | 14,001.02 | 40.51 | -84.81 | -238.92 | 8 | 0.09 |
| 2025/08/04 | 39.4 | -2.95 | -6.97 | 22,477 | 88,223.02 | 8,383 | 37.3 | 32,872.87 | 37.26 | 33,058.18 | 37.47 | +185.31 | +221.06 | 6 | 0.03 |
| 2025/08/01 | 42.35 | -1.45 | -3.31 | 16,365 | 69,660.48 | 4,656 | 28.45 | 19,849.9 | 28.5 | 19,896.89 | 28.56 | +46.99 | +100.92 | 5 | 0.03 |
| 2025/07/31 | 43.8 | +0.55 | +1.27 | 37,728 | 164,528.17 | 16,157 | 42.83 | 70,457.7 | 42.82 | 70,616.62 | 42.92 | +158.93 | +98.36 | 53 | 0.14 |
| 2025/07/30 | 43.25 | +3.9 | +9.91 | 23,847 | 100,270.66 | 7,040 | 29.52 | 29,119.1 | 29.04 | 29,432.66 | 29.35 | +313.56 | +445.39 | 13 | 0.05 |
| 2025/07/29 | 39.35 | -1.05 | -2.6 | 5,347 | 21,229.21 | 1,613 | 30.17 | 6,392.06 | 30.11 | 6,430.9 | 30.29 | +38.84 | +240.79 | 0 | 0 |
| 2025/07/28 | 40.4 | +1.05 | +2.67 | 8,342 | 33,568.68 | 2,837 | 34.01 | 11,355.97 | 33.83 | 11,389.6 | 33.93 | +33.63 | +118.56 | 6 | 0.07 |
| 2025/07/25 | 39.35 | -0.75 | -1.87 | 5,565 | 22,030.81 | 1,337 | 24.02 | 5,283.85 | 23.98 | 5,306.92 | 24.09 | +23.07 | +172.55 | 0 | 0 |
| 2025/07/24 | 40.1 | +0.3 | +0.75 | 11,748 | 47,279.86 | 4,328 | 36.84 | 17,389.03 | 36.78 | 17,425.48 | 36.86 | +36.45 | +84.23 | 8 | 0.07 |
| 2025/07/23 | 39.8 | +0.95 | +2.45 | 8,573 | 34,011.52 | 1,458 | 17.01 | 5,748.39 | 16.9 | 5,782.67 | 17 | +34.28 | +235.12 | 1 | 0.01 |
| 2025/07/22 | 38.85 | -0.15 | -0.38 | 5,352 | 20,877.74 | 1,374 | 25.67 | 5,347.56 | 25.61 | 5,358.16 | 25.66 | +10.61 | +77.18 | 1 | 0.02 |
| 2025/07/21 | 39 | +0.1 | +0.26 | 5,580 | 21,773.29 | 1,635 | 29.3 | 6,371.39 | 29.26 | 6,376.89 | 29.29 | +5.5 | +33.67 | 0 | 0 |
| 2025/07/18 | 38.9 | +0.7 | +1.83 | 10,365 | 40,189.12 | 2,989 | 28.84 | 11,544.57 | 28.73 | 11,581.15 | 28.82 | +36.59 | +122.4 | 5 | 0.05 |
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。
