首頁>台灣股市>台塑>交易資訊 - 現股當沖

1301

45.4

TWD

-0.55 (-1.20%)

2026.05.20收盤

台塑－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

台塑最新現股當沖狀況

整理台塑最新(2026/04/24) 當沖狀況。整體成交張數為9,910張，佔整體市場成交張數的38.11%。當日現股當沖之總損益為+52.98萬元、每張平均損益則為+53元。

開盤價

45.95

收盤價

45.4

當日範圍

45 - 46.1

成交張數

18,859

開盤價(昨)

46.2

收盤價(昨)

45.95

昨日範圍

45.9 - 46.7

成交張數(昨)

12,464

成交金額

8.55億

成交金額(昨)

5.77億

52週範圍

33.2 - 54.5

發行股數

64億

市值

2890億

現股當沖－歷史逐日資訊

開盤價

45.95

收盤價

45.4

成交張數

18,859

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	50.2	-0.8	-1.57	26,003	129,607.07	9,910	38.11	49,381.37	38.1	49,434.36	38.14	+52.98	+53.47	7	0.03
2026/04/23	51	-0.9	-1.73	28,886	146,150.78	10,165	35.19	51,330.75	35.12	51,607.79	35.31	+277.04	+272.54	4	0.01
2026/04/22	51.9	+0.1	+0.19	15,113	78,287.18	4,560	30.17	23,644.03	30.2	23,656.89	30.22	+12.86	+28.2	2	0.01
2026/04/21	51.8	-0.8	-1.52	21,150	110,236.41	6,082	28.76	31,710.95	28.77	31,803.21	28.85	+92.26	+151.69	1	0
2026/04/20	52.6	-0.8	-1.5	22,296	117,437.59	7,497	33.62	39,511.99	33.65	39,643.55	33.76	+131.56	+175.48	3	0.01
2026/04/17	53.4	-1.1	-2.02	34,350	185,733.8	13,594	39.58	73,910.24	39.79	73,636.29	39.65	-273.95	-201.52	5	0.01
2026/04/16	54.5	+2.2	+4.21	40,659	218,323	10,701	26.32	56,924.95	26.07	57,336.37	26.26	+411.42	+384.47	17	0.04
2026/04/15	52.3	-2	-3.68	45,996	242,757.35	14,543	31.62	76,755.49	31.62	76,935.16	31.69	+179.67	+123.54	24	0.05
2026/04/14	54.3	+2.9	+5.64	113,653	610,642.12	32,938	28.98	175,366.1	28.72	176,468.79	28.9	+1,102.69	+334.78	37	0.03
2026/04/13	51.4	+4.45	+9.48	90,011	449,714.33	17,274	19.19	84,630.16	18.82	86,474.57	19.23	+1,844.4	+1,067.73	16	0.02
2026/04/10	46.95	-0.45	-0.95	15,740	73,712.84	5,394	34.27	25,272.54	34.29	25,296.69	34.32	+24.15	+44.77	0	0
2026/04/09	47.4	+0.2	+0.42	21,133	100,076.41	7,127	33.72	33,814.7	33.79	33,773.2	33.75	-41.5	-58.23	5	0.02
2026/04/08	47.2	-0.3	-0.63	29,815	139,182.35	13,603	45.62	63,475.89	45.61	63,532.85	45.65	+56.96	+41.87	21	0.07
2026/04/07	47.5	+1.6	+3.49	30,537	145,692.95	8,777	28.74	41,706.25	28.63	41,828.54	28.71	+122.3	+139.34	7	0.02
2026/04/02	45.9	-0.75	-1.61	17,355	79,995.1	6,535	37.65	30,171.67	37.72	30,157.67	37.7	-13.99	-21.41	5	0.03
2026/04/01	46.65	+0.75	+1.63	21,907	102,355.42	6,842	31.23	31,921.01	31.19	31,937.88	31.2	+16.87	+24.66	8	0.04
2026/03/31	45.9	-2.35	-4.87	47,149	219,976.62	19,304	40.94	90,347.07	41.07	90,556	41.17	+208.94	+108.23	11	0.02
2026/03/30	48.25	+1.35	+2.88	59,280	286,986.19	31,855	53.74	154,057.25	53.68	154,386.33	53.8	+329.07	+103.3	67	0.11
2026/03/27	46.9	-0.55	-1.16	19,773	93,401.06	6,133	31.02	29,080.26	31.13	28,946.67	30.99	-133.59	-217.82	93	0.47
2026/03/26	47.45	+1.8	+3.94	39,962	191,038.09	9,753	24.41	46,335.86	24.25	46,742.04	24.47	+406.18	+416.46	216	0.54
2026/03/25	45.65	+0.6	+1.33	16,758	76,355.22	5,117	30.53	23,341.85	30.57	23,295.21	30.51	-46.65	-91.16	0	0
2026/03/24	45.05	+0.3	+0.67	15,444	69,778.97	4,386	28.4	19,822.06	28.41	19,819.61	28.4	-2.44	-5.57	0	0
2026/03/23	44.75	-2.85	-5.99	47,616	218,262.33	8,824	18.53	41,019.25	18.79	40,262.44	18.45	-756.8	-857.66	0	0
2026/03/20	47.6	-1	-2.06	44,047	211,839.12	18,181	41.28	87,636.06	41.37	87,785.36	41.44	+149.3	+82.12	0	0
2026/03/19	48.6	+1.3	+2.75	66,981	326,757.77	30,015	44.81	145,988.44	44.68	146,253.51	44.76	+265.06	+88.31	62	0.09
2026/03/18	47.3	+0.85	+1.83	31,246	147,709.71	8,451	27.05	39,879.28	27	39,913.1	27.02	+33.81	+40.01	5	0.02
2026/03/17	46.45	-0.4	-0.85	23,563	110,582.83	8,055	34.19	37,890.21	34.26	37,802.03	34.18	-88.18	-109.47	4	0.02
2026/03/16	46.85	+1.35	+2.97	36,742	171,965.29	15,851	43.14	74,115.93	43.1	74,208.65	43.15	+92.72	+58.5	9	0.02
2026/03/13	45.5	-0.75	-1.62	26,566	120,940.23	10,315	38.83	46,982.63	38.85	47,067.25	38.92	+84.61	+82.03	6	0.02
2026/03/12	46.25	-0.9	-1.91	46,225	211,959.13	20,181	43.66	92,870.4	43.82	92,986.52	43.87	+116.12	+57.54	19	0.04
2026/03/11	47.15	+0.65	+1.4	22,657	105,625.57	8,319	36.72	38,743.75	36.68	38,878.9	36.81	+135.16	+162.47	5	0.02
2026/03/10	46.5	-0.85	-1.8	42,865	200,640.35	18,394	42.91	86,276.73	43	86,229.77	42.98	-46.95	-25.53	45	0.1
2026/03/09	47.35	-2.85	-5.68	151,866	746,934.98	86,830	57.18	429,639.64	57.52	428,679.86	57.39	-959.77	-110.53	151	0.1
2026/03/06	50.2	+2.8	+5.91	38,820	191,546.5	15,385	39.63	75,590.34	39.46	75,952.9	39.65	+362.56	+235.66	62	0.16
2026/03/05	47.4	+0.45	+0.96	30,915	146,284.7	11,632	37.63	55,178.23	37.72	55,241.74	37.76	+63.51	+54.6	18	0.06
2026/03/04	46.95	-3	-6.01	39,385	188,496.41	13,673	34.72	65,640.05	34.82	65,746.33	34.88	+106.28	+77.73	19	0.05
2026/03/03	49.95	-0.75	-1.48	37,573	190,036.36	15,032	40.01	76,108.46	40.05	76,264.66	40.13	+156.2	+103.91	15	0.04
2026/03/02	50.7	-0.9	-1.74	87,867	459,139.96	37,718	42.93	197,798.4	43.08	197,922.6	43.11	+124.2	+32.93	13	0.01
2026/02/26	51.6	-1.8	-3.37	68,859	356,533.19	20,119	29.22	104,425.93	29.29	104,437.14	29.29	+11.21	+5.57	4	0.01
2026/02/25	53.4	+4.8	+9.88	106,167	552,179.58	28,401	26.75	146,396.38	26.51	147,860.95	26.78	+1,464.58	+515.68	31	0.03
2026/02/24	48.6	+1.55	+3.29	34,160	164,941.83	7,904	23.14	37,978.63	23.03	38,123.69	23.11	+145.06	+183.53	2	0.01
2026/02/23	47.05	+0.55	+1.18	25,904	121,645.92	9,392	36.26	44,106.65	36.26	44,093.36	36.25	-13.29	-14.16	0	0
2026/02/11	46.5	+1.1	+2.42	22,737	105,588.12	5,855	25.75	27,119.21	25.68	27,172.34	25.73	+53.13	+90.75	3	0.01
2026/02/10	45.4	-1.25	-2.68	22,831	104,108.59	5,593	24.5	25,602	24.59	25,619.19	24.61	+17.2	+30.74	2	0.01
2026/02/09	46.65	+0.9	+1.97	27,639	128,631.38	11,417	41.31	52,996.85	41.2	53,207.65	41.36	+210.81	+184.65	3	0.01
2026/02/06	45.75	-1.45	-3.07	37,569	173,618.8	13,507	35.95	62,574.69	36.04	62,573.67	36.04	-1.02	-0.76	11	0.03
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來