6505
40.75
TWD-1.10 (-2.63%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為1,271張，佔整體市場成交張數的25.05%。當日現股當沖之總損益為-2.88萬元、每張平均損益則為-23元。
開盤價
41.75
收盤價
40.75
當日範圍
40.6 - 41.75
成交張數
5,706
開盤價(昨)
42.3
收盤價(昨)
41.85
昨日範圍
41.85 - 42.95
成交張數(昨)
5,074
成交金額
2.34億
成交金額(昨)
2.14億
52週範圍
30.95 - 56.1
發行股數
95億
市值
3882億
現股當沖－歷史逐日資訊
開盤價
41.75
收盤價
40.75
成交張數
5,706
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 38.2 | +1.85 | +5.09 | 11,705 | 44,071.72 | 3,493 | 29.84 | 13,095.07 | 29.71 | 13,184 | 29.91 | +88.94 | +254.61 | 7 | 0.06 |
| 2025/07/16 | 36.35 | +0 | +0 | 12,075 | 44,010.4 | 4,281 | 35.45 | 15,577.81 | 35.4 | 15,663.27 | 35.59 | +85.47 | +199.64 | 6 | 0.05 |
| 2025/07/15 | 36.35 | -0.05 | -0.14 | 6,297 | 23,045.56 | 2,669 | 42.38 | 9,760.11 | 42.35 | 9,786.51 | 42.47 | +26.4 | +98.91 | 1 | 0.02 |
| 2025/07/14 | 36.4 | +0.5 | +1.39 | 5,496 | 19,974.77 | 2,319 | 42.2 | 8,417.07 | 42.14 | 8,445.91 | 42.28 | +28.84 | +124.34 | 2 | 0.04 |
| 2025/07/11 | 35.9 | -0.6 | -1.64 | 7,045 | 25,086.27 | 2,958 | 41.99 | 10,539.76 | 42.01 | 10,561.08 | 42.1 | +21.32 | +72.09 | 12 | 0.17 |
| 2025/07/10 | 36.5 | -0.05 | -0.14 | 2,232 | 8,144.14 | 608 | 27.24 | 2,216.34 | 27.21 | 2,223.39 | 27.3 | +7.06 | +116.12 | 3 | 0.13 |
| 2025/07/09 | 36.55 | -0.3 | -0.81 | 3,233 | 11,828.15 | 636 | 19.67 | 2,327.7 | 19.68 | 2,331.02 | 19.71 | +3.33 | +52.28 | 0 | 0 |
| 2025/07/08 | 36.85 | -0.75 | -1.99 | 3,041 | 11,295.32 | 808 | 26.57 | 3,009.01 | 26.64 | 3,005.01 | 26.6 | -4 | -49.44 | 1 | 0.03 |
| 2025/07/07 | 37.6 | -0.25 | -0.66 | 2,722 | 10,225.38 | 880 | 32.32 | 3,297.04 | 32.24 | 3,313.43 | 32.4 | +16.39 | +186.31 | 1 | 0.04 |
| 2025/07/04 | 37.85 | -0.85 | -2.2 | 2,795 | 10,642.67 | 670 | 23.97 | 2,550.44 | 23.96 | 2,552.74 | 23.99 | +2.29 | +34.25 | 0 | 0 |
| 2025/07/03 | 38.7 | +0.2 | +0.52 | 4,489 | 17,353.67 | 1,112 | 24.77 | 4,292.15 | 24.73 | 4,301.28 | 24.79 | +9.14 | +82.19 | 1 | 0.02 |
| 2025/07/02 | 38.5 | +1 | +2.67 | 6,268 | 23,866.69 | 1,560 | 24.89 | 5,927.27 | 24.83 | 5,918.4 | 24.8 | -8.87 | -56.86 | 1 | 0.02 |
| 2025/07/01 | 37.5 | +1.5 | +4.17 | 15,288 | 57,599.83 | 3,070 | 20.08 | 11,492.51 | 19.95 | 11,543.65 | 20.04 | +51.13 | +166.56 | 14 | 0.09 |
| 2025/06/30 | 36 | -0.8 | -2.17 | 4,605 | 16,650.39 | 778 | 16.89 | 2,814.15 | 16.9 | 2,817.34 | 16.92 | +3.19 | +41.07 | 0 | 0 |
| 2025/06/27 | 36.8 | -0.05 | -0.14 | 5,453 | 20,201.43 | 1,517 | 27.82 | 5,615.53 | 27.8 | 5,620.53 | 27.82 | +5 | +32.93 | 1 | 0.02 |
| 2025/06/26 | 36.85 | +0.75 | +2.08 | 7,607 | 28,058.48 | 1,803 | 23.7 | 6,639.58 | 23.66 | 6,657.4 | 23.73 | +17.82 | +98.81 | 19 | 0.25 |
| 2025/06/25 | 36.1 | -0.65 | +0.42 | 5,777 | 20,910.76 | 109 | 1.89 | 1,249.6 | 5.98 | 1,249.65 | 5.98 | +0.05 | +4.59 | 4 | 0.07 |
| 2025/06/24 | 36.75 | -1.85 | -4.79 | 17,892 | 66,482.18 | 3,806 | 21.27 | 14,252.84 | 21.44 | 14,182.72 | 21.33 | -70.12 | -184.24 | 0 | 0 |
| 2025/06/23 | 38.6 | +1.45 | +3.9 | 15,750 | 60,079.3 | 4,195 | 26.63 | 15,926.87 | 26.51 | 16,015.07 | 26.66 | +88.2 | +210.25 | 0 | 0 |
| 2025/06/20 | 37.15 | +0.25 | +0.68 | 15,252 | 56,643.03 | 1,283 | 8.41 | 4,761.53 | 8.41 | 4,767.69 | 8.42 | +6.15 | +47.93 | 0 | 0 |
| 2025/06/19 | 36.9 | -1.6 | -4.16 | 10,818 | 40,184.86 | 2,443 | 22.58 | 9,077.37 | 22.59 | 9,130.25 | 22.72 | +52.88 | +216.46 | 0 | 0 |
| 2025/06/18 | 38.5 | +0.5 | +1.32 | 6,893 | 26,526.85 | 3,226 | 46.8 | 12,410.7 | 46.79 | 12,408.46 | 46.78 | -2.24 | -6.94 | 4 | 0.06 |
| 2025/06/17 | 38 | -1.5 | -3.8 | 10,490 | 40,281.04 | 3,555 | 33.89 | 13,669.45 | 33.94 | 13,680.27 | 33.96 | +10.82 | +30.44 | 4 | 0.04 |
| 2025/06/16 | 39.5 | -0.3 | -0.75 | 26,616 | 107,488.3 | 12,347 | 46.39 | 49,840.49 | 46.37 | 49,835.71 | 46.36 | -4.78 | -3.87 | 29 | 0.11 |
| 2025/06/13 | 39.8 | +1.25 | +3.24 | 16,902 | 66,796.64 | 6,236 | 36.9 | 24,523.99 | 36.71 | 24,585.02 | 36.81 | +61.02 | +97.86 | 22 | 0.13 |
| 2025/06/12 | 38.55 | +0.6 | +1.58 | 4,969 | 19,211.81 | 1,751 | 35.24 | 6,768.49 | 35.23 | 6,769.59 | 35.24 | +1.09 | +6.23 | 3 | 0.06 |
| 2025/06/11 | 37.95 | -0.2 | -0.52 | 3,144 | 11,899.75 | 888 | 28.24 | 3,359.03 | 28.23 | 3,369.39 | 28.31 | +10.37 | +116.78 | 3 | 0.1 |
| 2025/06/10 | 38.15 | +0.45 | +1.19 | 5,686 | 21,804.87 | 1,931 | 33.96 | 7,389.68 | 33.89 | 7,396.66 | 33.92 | +6.99 | +36.2 | 0 | 0 |
| 2025/06/09 | 37.7 | -0.25 | -0.66 | 2,622 | 9,914.05 | 862 | 32.87 | 3,249.36 | 32.78 | 3,257.74 | 32.86 | +8.38 | +97.22 | 0 | 0 |
| 2025/06/06 | 37.95 | +1.05 | +2.85 | 3,891 | 14,659.89 | 682 | 17.53 | 2,550.08 | 17.39 | 2,569.97 | 17.53 | +19.89 | +291.72 | 3 | 0.08 |
| 2025/06/05 | 36.9 | +0.45 | +1.23 | 2,668 | 9,811.23 | 893 | 33.47 | 3,273.93 | 33.37 | 3,281.84 | 33.45 | +7.91 | +88.52 | 2 | 0.07 |
| 2025/06/04 | 36.45 | +0.6 | +1.67 | 4,049 | 14,809.56 | 1,106 | 27.31 | 4,034.68 | 27.24 | 4,041.44 | 27.29 | +6.75 | +61.08 | 3 | 0.07 |
| 2025/06/03 | 35.85 | -0.4 | -1.1 | 3,851 | 13,890.31 | 1,427 | 37.06 | 5,148.52 | 37.07 | 5,158.9 | 37.14 | +10.38 | +72.74 | 1 | 0.03 |
| 2025/06/02 | 36.25 | -1.75 | -4.61 | 9,445 | 34,360.5 | 2,508 | 26.55 | 9,106.52 | 26.5 | 9,177.34 | 26.71 | +70.82 | +282.38 | 7 | 0.07 |
| 2025/05/29 | 38 | -0.4 | -1.04 | 2,945 | 11,219.84 | 673 | 22.85 | 2,573.74 | 22.94 | 2,576.39 | 22.96 | +2.65 | +39.45 | 0 | 0 |
| 2025/05/28 | 38.4 | +0 | +0 | 2,229 | 8,578.97 | 724 | 32.49 | 2,783.91 | 32.45 | 2,793.61 | 32.56 | +9.69 | +133.84 | 0 | 0 |
| 2025/05/27 | 38.4 | -1 | -2.54 | 4,947 | 19,198.33 | 1,546 | 31.25 | 6,024.08 | 31.38 | 6,008.59 | 31.3 | -15.49 | -100.23 | 1 | 0.02 |
| 2025/05/26 | 39.4 | +1 | +2.6 | 6,925 | 27,209.08 | 1,872 | 27.03 | 7,335.51 | 26.96 | 7,361.51 | 27.06 | +26 | +138.86 | 1 | 0.01 |
| 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 |
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。
