6505
38.4
TWD-0.20 (-0.52%)
2025.05.23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(2025/05/23) 當沖狀況。整體成交張數為422張，佔整體市場成交張數的20.64%。當日現股當沖之總損益為+3.4萬元、每張平均損益則為+81元。
開盤價
38.15
收盤價
38.4
當日範圍
38.15 - 38.8
成交張數
2,045
開盤價(昨)
39.3
收盤價(昨)
38.6
昨日範圍
38.3 - 39.35
成交張數(昨)
2,814
成交金額
7861.11萬
成交金額(昨)
1.09億
52週範圍
30.95 - 69.2
發行股數
95億
市值
3658億
現股當沖－歷史逐日資訊
開盤價
38.15
收盤價
38.4
成交張數
2,045
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(%) | ||||||
| 2025/05/23 | 38.4 | -0.2 | -0.52 | 2,045 | 7,861.35 | 422 | 20.64 | 1,620.15 | 20.61 | 1,623.56 | 20.65 | +3.4 | +80.57 | 2 | 0.1 |
| 2025/05/22 | 38.6 | -0.9 | -2.28 | 2,814 | 10,871.33 | 851 | 30.24 | 3,285.66 | 30.22 | 3,295.66 | 30.32 | +10.01 | +117.63 | 0 | 0 |
| 2025/05/21 | 39.5 | +1.1 | +2.86 | 4,794 | 18,784.37 | 1,321 | 27.56 | 5,158.27 | 27.46 | 5,185.39 | 27.6 | +27.11 | +205.26 | 0 | 0 |
| 2025/05/20 | 38.4 | +0.15 | +0.39 | 2,634 | 10,145.35 | 770 | 29.23 | 2,966.65 | 29.24 | 2,965.89 | 29.23 | -0.77 | -9.94 | 0 | 0 |
| 2025/05/19 | 38.25 | -1.15 | -2.92 | 7,742 | 29,576.72 | 2,569 | 33.18 | 9,825.37 | 33.22 | 9,844.89 | 33.29 | +19.52 | +75.96 | 4 | 0.05 |
| 2025/05/16 | 39.4 | -0.45 | -1.13 | 4,714 | 18,535.07 | 1,144 | 24.27 | 4,497.55 | 24.27 | 4,506.08 | 24.31 | +8.53 | +74.56 | 0 | 0 |
| 2025/05/15 | 39.85 | -0.05 | -0.13 | 3,799 | 15,162.87 | 851 | 22.4 | 3,393.95 | 22.38 | 3,396.53 | 22.4 | +2.58 | +30.38 | 0 | 0 |
| 2025/05/14 | 39.9 | +0.7 | +1.79 | 6,856 | 27,111.07 | 2,061 | 30.06 | 8,124.03 | 29.97 | 8,154.65 | 30.08 | +30.61 | +148.52 | 2 | 0.03 |
| 2025/05/13 | 39.2 | -1.7 | -4.16 | 10,956 | 43,378.14 | 2,690 | 24.55 | 10,687.98 | 24.64 | 10,702.09 | 24.67 | +14.11 | +52.45 | 5 | 0.05 |
| 2025/05/12 | 40.9 | +1.05 | +2.63 | 9,089 | 36,950.89 | 1,804 | 19.85 | 7,312.49 | 19.79 | 7,332.99 | 19.85 | +20.5 | +113.61 | 1 | 0.01 |
| 2025/05/09 | 39.85 | +0.85 | +2.18 | 9,014 | 35,594.15 | 1,988 | 22.05 | 7,812.5 | 21.95 | 7,816.65 | 21.96 | +4.15 | +20.88 | 5 | 0.06 |
| 2025/05/08 | 39 | +0.25 | +0.65 | 6,929 | 26,866.44 | 2,311 | 33.35 | 8,936.31 | 33.26 | 8,948.61 | 33.31 | +12.3 | +53.22 | 0 | 0 |
| 2025/05/07 | 38.75 | +1.1 | +2.92 | 12,909 | 50,204.49 | 4,546 | 35.22 | 17,643.29 | 35.14 | 17,667.88 | 35.19 | +24.59 | +54.08 | 10 | 0.08 |
| 2025/05/06 | 37.65 | -0.35 | -0.92 | 7,266 | 27,625.53 | 2,851 | 39.24 | 10,828.49 | 39.2 | 10,847.73 | 39.27 | +19.23 | +67.47 | 1 | 0.01 |
| 2025/05/05 | 38 | +2.15 | +6 | 14,933 | 56,333.77 | 3,974 | 26.61 | 14,918.75 | 26.48 | 15,036.6 | 26.69 | +117.85 | +296.55 | 10 | 0.07 |
| 2025/05/02 | 35.85 | +0.9 | +2.58 | 3,461 | 12,298.7 | 620 | 17.91 | 2,191.26 | 17.82 | 2,201.18 | 17.9 | +9.92 | +160 | 1 | 0.03 |
| 2025/04/30 | 34.95 | -0.5 | -1.41 | 2,085 | 7,309.86 | 429 | 20.57 | 1,504.26 | 20.58 | 1,504.86 | 20.59 | +0.6 | +13.99 | 0 | 0 |
| 2025/04/29 | 35.45 | +0.65 | +1.87 | 2,575 | 9,073.25 | 703 | 27.3 | 2,467.99 | 27.2 | 2,481.3 | 27.35 | +13.31 | +189.4 | 0 | 0 |
| 2025/04/28 | 34.8 | -0.2 | -0.57 | 2,282 | 7,973.31 | 280 | 12.27 | 978.42 | 12.27 | 979.1 | 12.28 | +0.68 | +24.29 | 0 | 0 |
| 2025/04/25 | 35 | +0.35 | +1.01 | 2,779 | 9,752.8 | 797 | 28.68 | 2,797.99 | 28.69 | 2,797.7 | 28.69 | -0.29 | -3.7 | 0 | 0 |
| 2025/04/24 | 34.65 | -1.55 | -4.28 | 5,356 | 18,855.3 | 1,125 | 21 | 3,980.75 | 21.11 | 3,982.66 | 21.12 | +1.91 | +16.98 | 0 | 0 |
| 2025/04/23 | 36.2 | +1 | +2.84 | 3,915 | 14,133.47 | 1,124 | 28.71 | 4,044.31 | 28.62 | 4,061.57 | 28.74 | +17.27 | +153.6 | 0 | 0 |
| 2025/04/22 | 35.2 | +0 | +0 | 2,269 | 7,966.58 | 788 | 34.74 | 2,760.39 | 34.65 | 2,772.03 | 34.8 | +11.64 | +147.78 | 0 | 0 |
| 2025/04/21 | 35.2 | -0.7 | -1.95 | 2,755 | 9,736.39 | 665 | 24.14 | 2,345.74 | 24.09 | 2,357.11 | 24.21 | +11.37 | +170.9 | 0 | 0 |
| 2025/04/18 | 35.9 | +0.4 | +1.13 | 2,304 | 8,252.74 | 794 | 34.46 | 2,837.94 | 34.39 | 2,846.64 | 34.49 | +8.71 | +109.63 | 0 | 0 |
| 2025/04/17 | 35.5 | -0.35 | -0.98 | 2,857 | 10,157.78 | 953 | 33.35 | 3,385.18 | 33.33 | 3,394.55 | 33.42 | +9.37 | +98.27 | 0 | 0 |
| 2025/04/16 | 35.85 | -1.4 | -3.76 | 5,751 | 20,758.83 | 1,817 | 31.6 | 6,559.45 | 31.6 | 6,571.15 | 31.65 | +11.7 | +64.39 | 1 | 0.02 |
| 2025/04/15 | 37.25 | +2.15 | +6.13 | 8,714 | 31,869.29 | 2,477 | 28.43 | 8,984.26 | 28.19 | 9,067.84 | 28.45 | +83.58 | +337.44 | 1 | 0.01 |
| 2025/04/14 | 35.1 | +0.7 | +2.03 | 8,319 | 29,136.48 | 2,604 | 31.3 | 9,088.79 | 31.19 | 9,108.66 | 31.26 | +19.87 | +76.31 | 0 | 0 |
| 2025/04/11 | 34.4 | +0.4 | +1.18 | 7,740 | 26,269.01 | 3,525 | 45.54 | 11,871.77 | 45.19 | 11,946.35 | 45.48 | +74.58 | +211.57 | 43 | 0.56 |
| 2025/04/10 | 34 | +3.05 | +9.85 | 6,003 | 20,347.12 | 946 | 15.76 | 3,187.41 | 15.67 | 3,203.8 | 15.75 | +16.39 | +173.26 | 0 | 0 |
| 2025/04/09 | 30.95 | -2.75 | -8.16 | 12,278 | 39,129.87 | 3,485 | 28.38 | 11,023.49 | 28.17 | 11,223.08 | 28.68 | +199.59 | +572.71 | 0 | 0 |
| 2025/04/08 | 33.7 | -0.25 | -0.74 | 11,270 | 38,152.61 | 3,716 | 32.97 | 12,609.42 | 33.05 | 12,626.24 | 33.09 | +16.82 | +45.25 | 0 | 0 |
| 2025/04/07 | 33.95 | -3.75 | -9.95 | 4,957 | 16,830.16 | 150 | 3.03 | 509.25 | 3.03 | 509.25 | 3.03 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.7 | +0.05 | +0.13 | 2,691 | 10,123.78 | 682 | 25.34 | 2,550.47 | 25.19 | 2,570.39 | 25.39 | +19.92 | +292.08 | 3 | 0.11 |
| 2025/04/01 | 37.65 | +1.05 | +2.87 | 6,251 | 23,488.49 | 2,146 | 34.33 | 8,019.88 | 34.14 | 8,079.98 | 34.4 | +60.1 | +280.06 | 4 | 0.06 |
| 2025/03/31 | 36.6 | -0.7 | -1.88 | 6,289 | 22,932.93 | 1,927 | 30.64 | 7,023.76 | 30.63 | 7,036.49 | 30.68 | +12.73 | +66.09 | 0 | 0 |
| 2025/03/28 | 37.3 | -1 | -2.61 | 5,912 | 22,184.18 | 1,101 | 18.62 | 4,152.11 | 18.72 | 4,125.14 | 18.59 | -26.98 | -245 | 5 | 0.08 |
| 2025/03/27 | 38.3 | +0 | +0 | 2,478 | 9,467.16 | 581 | 23.44 | 2,217.11 | 23.42 | 2,222.39 | 23.47 | +5.27 | +90.71 | 2 | 0.08 |
| 2025/03/26 | 38.3 | +0.1 | +0.26 | 1,899 | 7,293.07 | 334 | 17.59 | 1,284.72 | 17.62 | 1,282.12 | 17.58 | -2.6 | -77.84 | 0 | 0 |
| 2025/03/25 | 38.2 | -0.45 | -1.16 | 2,941 | 11,355.37 | 591 | 20.1 | 2,298.99 | 20.25 | 2,281.96 | 20.1 | -17.04 | -288.24 | 0 | 0 |
| 2025/03/24 | 38.65 | -0.1 | -0.26 | 5,047 | 19,653.82 | 1,138 | 22.55 | 4,454.32 | 22.66 | 4,433.26 | 22.56 | -21.07 | -185.15 | 0 | 0 |
| 2025/03/21 | 38.75 | -1.3 | -3.25 | 11,108 | 43,423.73 | 2,301 | 20.71 | 8,971.7 | 20.66 | 9,052.84 | 20.85 | +81.14 | +352.63 | 0 | 0 |
| 2025/03/20 | 40.05 | +0.35 | +0.88 | 5,438 | 21,747.87 | 1,317 | 24.22 | 5,257.23 | 24.17 | 5,273.42 | 24.25 | +16.19 | +122.93 | 4 | 0.07 |
| 2025/03/19 | 39.7 | -0.85 | -2.1 | 12,445 | 49,284.29 | 3,961 | 31.83 | 15,643.75 | 31.74 | 15,746.91 | 31.95 | +103.16 | +260.43 | 0 | 0 |
| 2025/03/18 | 40.55 | +0.35 | +0.87 | 11,657 | 46,979.88 | 4,237 | 36.35 | 17,070.1 | 36.33 | 17,091.85 | 36.38 | +21.75 | +51.35 | 4 | 0.03 |
| 2025/03/17 | 40.2 | +0.45 | +1.13 | 11,515 | 45,995.53 | 4,118 | 35.76 | 16,421.78 | 35.7 | 16,458.72 | 35.78 | +36.94 | +89.7 | 4 | 0.03 |
| 2025/03/14 | 39.75 | +2.25 | +6 | 15,680 | 61,304.17 | 3,431 | 21.88 | 13,249.74 | 21.61 | 13,386.6 | 21.84 | +136.86 | +398.89 | 1 | 0.01 |
| 2025/03/13 | 37.5 | -1.25 | -3.23 | 8,890 | 33,779.99 | 1,973 | 22.19 | 7,506.09 | 22.22 | 7,541.16 | 22.32 | +35.08 | +177.8 | 2 | 0.02 |
| 2025/03/12 | 38.75 | -0.1 | -0.26 | 5,265 | 20,474.22 | 1,609 | 30.56 | 6,253.85 | 30.55 | 6,255.11 | 30.55 | +1.26 | +7.83 | 0 | 0 |
| 2025/03/11 | 38.85 | -0.8 | -2.02 | 9,840 | 37,861.5 | 4,087 | 41.53 | 15,704.58 | 41.48 | 15,758.85 | 41.62 | +54.27 | +132.79 | 3 | 0.03 |
| 2025/03/10 | 39.65 | +1.2 | +3.12 | 6,683 | 26,299.98 | 1,477 | 22.1 | 5,773.73 | 21.95 | 5,787.72 | 22.01 | +13.99 | +94.75 | 0 | 0 |
| 2025/03/07 | 38.45 | -0.3 | -0.77 | 7,189 | 27,740.06 | 2,426 | 33.74 | 9,357.47 | 33.73 | 9,379.84 | 33.81 | +22.38 | +92.23 | 0 | 0 |
| 2025/03/06 | 38.75 | -1.35 | -3.37 | 10,836 | 42,492.32 | 2,392 | 22.07 | 9,404.31 | 22.13 | 9,444.65 | 22.23 | +40.34 | +168.65 | 5 | 0.05 |
| 2025/03/05 | 40.1 | +1.75 | +4.56 | 10,970 | 43,403.12 | 2,636 | 24.03 | 10,333.81 | 23.81 | 10,373.95 | 23.9 | +40.15 | +152.3 | 2 | 0.02 |
| 2025/03/04 | 38.35 | -0.55 | -1.41 | 7,339 | 27,894.81 | 2,617 | 35.66 | 9,958.58 | 35.7 | 9,974.2 | 35.76 | +15.62 | +59.69 | 0 | 0 |
| 2025/03/03 | 38.9 | +0.2 | +0.52 | 9,211 | 35,709.51 | 3,884 | 42.17 | 15,038.97 | 42.11 | 15,066.48 | 42.19 | +27.5 | +70.82 | 3 | 0.03 |
| 2025/02/27 | 38.7 | -0.6 | -1.53 | 9,903 | 38,562.72 | 2,771 | 27.98 | 10,777.85 | 27.95 | 10,831.6 | 28.09 | +53.75 | +193.97 | 2 | 0.02 |
| 2025/02/26 | 39.3 | -1.15 | -2.84 | 13,478 | 53,421.13 | 3,316 | 24.6 | 13,147.58 | 24.61 | 13,175.53 | 24.66 | +27.95 | +84.3 | 5 | 0.04 |
| 2025/02/25 | 40.45 | +0.65 | +1.63 | 16,650 | 66,785.52 | 6,473 | 38.88 | 25,917.4 | 38.81 | 25,998.46 | 38.93 | +81.06 | +125.22 | 3 | 0.02 |
| 2025/02/24 | 39.8 | +0.85 | +2.18 | 10,849 | 42,847.56 | 3,012 | 27.76 | 11,853.54 | 27.66 | 11,876.75 | 27.72 | +23.2 | +77.04 | 3 | 0.03 |
| 2025/02/21 | 38.95 | +0.75 | +1.96 | 6,932 | 26,848.44 | 1,907 | 27.51 | 7,366.76 | 27.44 | 7,372.53 | 27.46 | +5.78 | +30.28 | 3 | 0.04 |
| 2025/02/20 | 38.2 | -0.25 | -0.65 | 8,440 | 32,326.21 | 2,569 | 30.44 | 9,836.37 | 30.43 | 9,862.17 | 30.51 | +25.8 | +100.41 | 2 | 0.02 |
| 2025/02/19 | 38.45 | +0.25 | +0.65 | 9,342 | 35,954.59 | 4,056 | 43.42 | 15,607.36 | 43.41 | 15,621.95 | 43.45 | +14.59 | +35.96 | 5 | 0.05 |
| 2025/02/18 | 38.2 | -0.85 | -2.18 | 13,456 | 51,373.41 | 2,410 | 17.91 | 9,209.84 | 17.93 | 9,243.95 | 17.99 | +34.12 | +141.56 | 3 | 0.02 |
| 2025/02/17 | 39.05 | +1.3 | +3.44 | 14,639 | 56,434.97 | 4,899 | 33.46 | 18,800.66 | 33.31 | 18,898.59 | 33.49 | +97.93 | +199.9 | 4 | 0.03 |
| 2025/02/14 | 37.75 | +0.8 | +2.17 | 12,556 | 46,750.91 | 3,991 | 31.79 | 14,811.31 | 31.68 | 14,839.02 | 31.74 | +27.72 | +69.46 | 4 | 0.03 |
| 2025/02/13 | 36.95 | +0.95 | +2.64 | 16,363 | 59,847.23 | 6,146 | 37.56 | 22,401.31 | 37.43 | 22,517.87 | 37.63 | +116.56 | +189.64 | 15 | 0.09 |
| 2025/02/12 | 36 | +1.3 | +3.75 | 13,316 | 47,717.81 | 5,189 | 38.97 | 18,495.79 | 38.76 | 18,593.01 | 38.96 | +97.22 | +187.36 | 6 | 0.05 |
| 2025/02/11 | 34.7 | +0.6 | +1.76 | 12,847 | 44,925.61 | 4,497 | 35 | 15,685.75 | 34.91 | 15,782.6 | 35.13 | +96.86 | +215.39 | 21 | 0.16 |
| 2025/02/10 | 34.1 | +0.55 | +1.64 | 9,145 | 31,284.16 | 2,728 | 29.83 | 9,313.33 | 29.77 | 9,341.61 | 29.86 | +28.29 | +103.7 | 4 | 0.04 |
| 2025/02/07 | 33.55 | -0.55 | -1.61 | 5,768 | 19,338.02 | 935 | 16.21 | 3,139.11 | 16.23 | 3,139.64 | 16.24 | +0.54 | +5.72 | 1 | 0.02 |
| 2025/02/06 | 34.1 | +0 | +0 | 5,685 | 19,329.21 | 2,047 | 36.01 | 6,972.4 | 36.07 | 6,963.72 | 36.03 | -8.68 | -42.38 | 1 | 0.02 |
| 2025/02/05 | 34.1 | +0.9 | +2.71 | 7,479 | 25,556.62 | 3,551 | 47.48 | 12,111.27 | 47.39 | 12,137.66 | 47.49 | +26.39 | +74.3 | 8 | 0.11 |
| 2025/02/04 | 33.2 | -1.15 | -3.35 | 12,042 | 40,620.89 | 3,643 | 30.25 | 12,303.28 | 30.29 | 12,336.83 | 30.37 | +33.55 | +92.09 | 0 | 0 |
| 2025/02/03 | 34.35 | -2.3 | -6.28 | 14,394 | 50,271.05 | 3,932 | 27.32 | 13,792.03 | 27.44 | 13,886.74 | 27.62 | +94.7 | +240.84 | 1 | 0.01 |
| 2025/01/22 | 36.65 | +0.2 | +0.55 | 7,132 | 25,991.48 | 2,665 | 37.37 | 9,695.66 | 37.3 | 9,721.91 | 37.4 | +26.25 | +98.5 | 1 | 0.01 |
| 2025/01/21 | 36.45 | -0.7 | -1.88 | 6,799 | 25,024.17 | 1,837 | 27.02 | 6,754.19 | 26.99 | 6,774.24 | 27.07 | +20.05 | +109.17 | 32 | 0.47 |
| 2025/01/20 | 37.15 | -0.6 | -1.59 | 9,016 | 33,523.83 | 3,483 | 38.63 | 12,949.88 | 38.63 | 12,976.52 | 38.71 | +26.64 | +76.5 | 5 | 0.06 |
| 2025/01/17 | 37.75 | +1.15 | +3.14 | 13,713 | 51,091.7 | 5,513 | 40.2 | 20,489.03 | 40.1 | 20,515.97 | 40.16 | +26.94 | +48.87 | 5 | 0.04 |
| 2025/01/16 | 36.6 | +0.3 | +0.83 | 19,296 | 71,178.64 | 9,402 | 48.73 | 34,652.18 | 48.68 | 34,699.82 | 48.75 | +47.64 | +50.67 | 5 | 0.03 |
| 2025/01/15 | 36.3 | +0.2 | +0.55 | 13,743 | 49,803.55 | 6,974 | 50.75 | 25,277.26 | 50.75 | 25,282.88 | 50.77 | +5.62 | +8.05 | 2 | 0.01 |
| 2025/01/14 | 36.1 | +0.95 | +2.7 | 18,537 | 66,273.53 | 10,278 | 55.45 | 36,718.82 | 55.4 | 36,811.24 | 55.54 | +92.42 | +89.92 | 32 | 0.17 |
| 2025/01/13 | 35.15 | +2.25 | +6.84 | 17,531 | 59,966.39 | 6,694 | 38.18 | 22,848.69 | 38.1 | 22,925.56 | 38.23 | +76.88 | +114.84 | 1 | 0.01 |
| 2025/01/10 | 32.9 | -0.65 | -1.94 | 6,129 | 20,294.65 | 1,569 | 25.6 | 5,201.81 | 25.63 | 5,203.52 | 25.64 | +1.7 | +10.83 | 4 | 0.07 |
| 2025/01/09 | 33.55 | -0.7 | -2.04 | 9,984 | 33,599.05 | 3,839 | 38.45 | 12,887.52 | 38.36 | 12,944.92 | 38.53 | +57.4 | +149.51 | 10 | 0.1 |
| 2025/01/08 | 34.25 | -0.95 | -2.7 | 7,172 | 24,787.22 | 2,436 | 33.96 | 8,421.11 | 33.97 | 8,449.49 | 34.09 | +28.38 | +116.48 | 7 | 0.1 |
| 2025/01/07 | 35.2 | -1.1 | -3.03 | 8,966 | 32,008.61 | 2,849 | 31.78 | 10,172.66 | 31.78 | 10,192.71 | 31.84 | +20.05 | +70.38 | 2 | 0.02 |
| 2025/01/06 | 36.3 | +2.1 | +6.14 | 14,995 | 53,770.95 | 5,422 | 36.16 | 19,297.08 | 35.89 | 19,499.24 | 36.26 | +202.16 | +372.86 | 107 | 0.71 |
| 2025/01/03 | 34.2 | +0.4 | +1.18 | 5,077 | 17,462.19 | 1,991 | 39.22 | 6,829.84 | 39.11 | 6,851.24 | 39.23 | +21.41 | +107.53 | 2 | 0.04 |
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。
