6505
49.75
TWD+0.75 (1.53%)
2026.02.11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(2026/02/11) 當沖狀況。整體成交張數為1,025張，佔整體市場成交張數的19.1%。當日現股當沖之總損益為+6.7萬元、每張平均損益則為+65元。
開盤價
49.5
收盤價
49.75
當日範圍
49.15 - 49.85
成交張數
5,368
開盤價(昨)
50.1
收盤價(昨)
49
昨日範圍
48.7 - 50.1
成交張數(昨)
5,524
成交金額
2.67億
成交金額(昨)
2.71億
52週範圍
30.95 - 56.2
發行股數
95億
市值
4739億
現股當沖－歷史逐日資訊
開盤價
49.5
收盤價
49.75
成交張數
5,368
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(%) | ||||||
| 2026/02/11 | 49.75 | +0.75 | +1.53 | 5,368 | 26,674.52 | 1,025 | 19.1 | 5,086.54 | 19.07 | 5,093.24 | 19.09 | +6.7 | +65.37 | 0 | 0 |
| 2026/02/10 | 49 | -1 | -2 | 5,524 | 27,097.05 | 1,874 | 33.92 | 9,198.43 | 33.95 | 9,212.28 | 34 | +13.85 | +73.88 | 0 | 0 |
| 2026/02/09 | 50 | +1.4 | +2.88 | 6,679 | 33,255.55 | 1,969 | 29.48 | 9,778.41 | 29.4 | 9,792.35 | 29.45 | +13.94 | +70.8 | 0 | 0 |
| 2026/02/06 | 48.6 | -1.05 | -2.11 | 6,149 | 29,874.23 | 2,678 | 43.55 | 13,007.44 | 43.54 | 13,046.81 | 43.67 | +39.36 | +146.98 | 11 | 0.18 |
| 2026/02/05 | 49.65 | -0.15 | -0.3 | 5,462 | 27,365.01 | 2,354 | 43.1 | 11,776.11 | 43.03 | 11,809.89 | 43.16 | +33.77 | +143.48 | 1 | 0.02 |
| 2026/02/04 | 49.8 | +1.05 | +2.15 | 6,515 | 32,281.38 | 2,286 | 35.09 | 11,297.12 | 35 | 11,301.24 | 35.01 | +4.11 | +17.98 | 1 | 0.02 |
| 2026/02/03 | 48.75 | +0 | +0 | 9,081 | 45,217.53 | 3,887 | 42.8 | 19,400.36 | 42.9 | 19,427.12 | 42.96 | +26.77 | +68.86 | 11 | 0.12 |
| 2026/02/02 | 48.75 | -4.65 | -8.71 | 14,555 | 72,723.36 | 4,818 | 33.1 | 24,183.96 | 33.25 | 24,267.92 | 33.37 | +83.97 | +174.27 | 13 | 0.09 |
| 2026/01/30 | 53.4 | +1 | +1.91 | 19,510 | 104,586.19 | 7,650 | 39.21 | 41,054.35 | 39.25 | 40,972.62 | 39.18 | -81.73 | -106.84 | 11 | 0.06 |
| 2026/01/29 | 52.4 | -0.3 | -0.57 | 14,804 | 77,424.94 | 4,349 | 29.38 | 22,692.47 | 29.31 | 22,805.79 | 29.46 | +113.32 | +260.57 | 3 | 0.02 |
| 2026/01/28 | 52.7 | +1.1 | +2.13 | 13,576 | 71,448.03 | 5,152 | 37.95 | 27,053.32 | 37.86 | 27,106.61 | 37.94 | +53.29 | +103.44 | 4 | 0.03 |
| 2026/01/27 | 51.6 | -0.6 | -1.15 | 28,896 | 150,778.98 | 11,791 | 40.81 | 61,518.09 | 40.8 | 61,540.9 | 40.82 | +22.81 | +19.35 | 9 | 0.03 |
| 2026/01/26 | 52.2 | +4.7 | +9.89 | 20,044 | 101,607.87 | 4,063 | 20.27 | 20,175.94 | 19.86 | 20,617.56 | 20.29 | +441.62 | +1,086.92 | 9 | 0.04 |
| 2026/01/23 | 47.5 | +0.35 | +0.74 | 3,815 | 18,053.61 | 948 | 24.85 | 4,478.88 | 24.81 | 4,487.8 | 24.86 | +8.92 | +94.09 | 13 | 0.34 |
| 2026/01/22 | 47.15 | +1.35 | +2.95 | 8,131 | 37,964.24 | 2,034 | 25.02 | 9,460.01 | 24.92 | 9,519.08 | 25.07 | +59.06 | +290.39 | 1 | 0.01 |
| 2026/01/21 | 45.8 | -0.55 | -1.19 | 7,495 | 34,512.69 | 2,462 | 32.85 | 11,338.83 | 32.85 | 11,357.35 | 32.91 | +18.52 | +75.22 | 0 | 0 |
| 2026/01/20 | 46.35 | -1.9 | -3.94 | 14,562 | 68,329.72 | 2,117 | 14.54 | 9,958.94 | 14.57 | 9,993.06 | 14.62 | +34.12 | +161.17 | 4 | 0.03 |
| 2026/01/19 | 48.25 | -0.05 | -0.1 | 12,901 | 62,427.43 | 2,603 | 20.18 | 12,605.3 | 20.19 | 12,614.02 | 20.21 | +8.72 | +33.5 | 0 | 0 |
| 2026/01/16 | 48.3 | -1.7 | -3.4 | 13,670 | 66,877.02 | 2,846 | 20.82 | 13,947.75 | 20.86 | 14,016.58 | 20.96 | +68.83 | +241.83 | 0 | 0 |
| 2026/01/15 | 50 | +2.1 | +4.38 | 11,632 | 57,764.85 | 2,936 | 25.24 | 14,464.28 | 25.04 | 14,625.41 | 25.32 | +161.12 | +548.79 | 3 | 0.03 |
| 2026/01/14 | 47.9 | +0.6 | +1.27 | 5,225 | 25,071.27 | 1,826 | 34.95 | 8,750.52 | 34.9 | 8,767.5 | 34.97 | +16.98 | +92.99 | 0 | 0 |
| 2026/01/13 | 47.3 | -1.25 | -2.57 | 6,393 | 30,243.18 | 2,003 | 31.33 | 9,477.33 | 31.34 | 9,502.67 | 31.42 | +25.34 | +126.51 | 1 | 0.02 |
| 2026/01/12 | 48.55 | +0.95 | +2 | 3,709 | 17,934.43 | 1,023 | 27.58 | 4,942.32 | 27.56 | 4,944.23 | 27.57 | +1.9 | +18.57 | 0 | 0 |
| 2026/01/09 | 47.6 | +0 | +0 | 5,994 | 28,722.53 | 2,605 | 43.46 | 12,502.58 | 43.53 | 12,497.44 | 43.51 | -5.14 | -19.73 | 1 | 0.02 |
| 2026/01/08 | 47.6 | -0.1 | -0.21 | 8,256 | 40,033.3 | 3,153 | 38.19 | 15,292.59 | 38.2 | 15,349.29 | 38.34 | +56.7 | +179.81 | 3 | 0.04 |
| 2026/01/07 | 47.7 | +0.8 | +1.71 | 8,500 | 40,906.79 | 2,623 | 30.86 | 12,590.25 | 30.78 | 12,629.03 | 30.87 | +38.78 | +147.87 | 5 | 0.06 |
| 2026/01/06 | 46.9 | -0.2 | -0.42 | 3,639 | 17,162.02 | 1,085 | 29.82 | 5,122.35 | 29.85 | 5,126.02 | 29.87 | +3.67 | +33.87 | 5 | 0.14 |
| 2026/01/05 | 47.1 | +0.5 | +1.07 | 4,700 | 22,201.71 | 853 | 18.15 | 4,027.32 | 18.14 | 4,035.2 | 18.18 | +7.87 | +92.26 | 0 | 0 |
| 2026/01/02 | 46.6 | -1.2 | -2.51 | 5,142 | 24,189.78 | 1,336 | 25.98 | 6,287.24 | 25.99 | 6,299.31 | 26.04 | +12.07 | +90.38 | 0 | 0 |
| 2025/12/31 | 47.8 | -1.2 | -2.45 | 6,032 | 28,939.22 | 1,412 | 23.41 | 6,769.56 | 23.39 | 6,789.16 | 23.46 | +19.61 | +138.85 | 0 | 0 |
| 2025/12/30 | 49 | +0 | +0 | 2,104 | 10,287.38 | 600 | 28.52 | 2,930.72 | 28.49 | 2,934.48 | 28.53 | +3.77 | +62.75 | 0 | 0 |
| 2025/12/29 | 49 | +0.3 | +0.62 | 2,624 | 12,872.61 | 853 | 32.51 | 4,187.4 | 32.53 | 4,192.49 | 32.57 | +5.1 | +59.79 | 0 | 0 |
| 2025/12/26 | 48.7 | +0.05 | +0.1 | 1,316 | 6,413.86 | 341 | 25.91 | 1,661.58 | 25.91 | 1,663.06 | 25.93 | +1.48 | +43.4 | 0 | 0 |
| 2025/12/19 | 48.6 | +0.75 | +1.57 | 6,166 | 29,899.69 | 1,607 | 26.06 | 7,772.13 | 25.99 | 7,783.57 | 26.03 | +11.45 | +71.22 | 0 | 0 |
| 2025/12/18 | 47.85 | -0.4 | -0.83 | 4,077 | 19,631.03 | 1,449 | 35.54 | 6,975.56 | 35.53 | 6,994.89 | 35.63 | +19.32 | +133.37 | 0 | 0 |
| 2025/12/17 | 48.25 | -1 | -2.03 | 6,537 | 31,843.21 | 2,470 | 37.78 | 12,028.33 | 37.77 | 12,075.21 | 37.92 | +46.88 | +189.8 | 1 | 0.02 |
| 2025/12/16 | 49.25 | -0.95 | -1.89 | 5,671 | 28,196.24 | 2,290 | 40.38 | 11,366.12 | 40.31 | 11,408.54 | 40.46 | +42.41 | +185.22 | 0 | 0 |
| 2025/12/15 | 50.2 | +1.4 | +2.87 | 6,043 | 30,252.81 | 2,212 | 36.61 | 11,014.34 | 36.41 | 11,088.16 | 36.65 | +73.81 | +333.7 | 2 | 0.03 |
| 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 |
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。
