≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6505 台塑化 / K線圖(日)

6505 台塑化

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
85.787.9-2.2-2.5%8.65%79.286.879.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
42,82435.91億21,9041.96張/筆83.861.4811.250.01
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
43,79739.27億23,7611.84張/筆89.66-9.7 (-9.94%)

連續漲跌: 連2跌  ( -11.9元 / -12.19%)

財報評分: 最新49分 / 平均48分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈台塑四寶業績〉台塑、南亞估Q4業績優於Q3 南亞電子材料維持「量增、價漲」 (Anue鉅亨 11/06 19:05)

• 〈台塑四寶業績〉旺季+油價創半年新高激勵營收年增6成 南亞再寫55個月新高 (Anue鉅亨 11/06 18:15)

• 台塑化取得台橡股份有限公司普通股 (公告訊息 11/06 17:05)

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 台塑四寶10月營收出爐　南亞創55個月新高 (ETtoday新聞雲 11/06 16:25)

• 台塑化獨立董事辭任功能性委員會之委員 (公告訊息 11/06 15:52)

• 台塑化獨立董事辭任 (公告訊息 11/06 15:52)

• 台塑化2026年10月合併營業額 (公告訊息 11/06 13:31)

• 台股災難黑色星期五 護國神山亮跌停燈 一度多達500檔跌停 (Anue鉅亨 11/06 09:28)

• 台塑新智能擬辦現金增資130億元擴建彰濱二廠 四寶按持股比例加碼投資 (Anue鉅亨 11/05 19:19)

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 台塑化增加投資台塑新智能科技股份有限公司 (公告訊息 11/05 16:35)

• 董事會通過2027年第1季新增資金貸與金額達台塑化淨值之2%以上 (公告訊息 11/05 16:34)

• 台塑化2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/05 16:34)

• 〈焦點股〉民主黨選舉大勝油價重挫 台塑化、南亞打入跌停 (Anue鉅亨 11/05 13:09)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 〈焦點股〉中東衝突恐推升年底油價維持高檔 台塑化走高四寶齊翻紅 (Anue鉅亨 11/02 13:04)

• 南亞甩「鬼故事」漲逾6%急收斂　台塑、台化小紅 (ETtoday新聞雲 10/27 09:57)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 〈焦點股〉CCL報價漲、外資調高目標價 南亞盤中奔漲停 (Anue鉅亨 10/21 13:21)

• 外資續砍台股795億！再賣台積電　前十買賣超一次看 (ETtoday新聞雲 10/20 17:04)

• 快訊／台股收跌529點　台積電跌15元收2405 (ETtoday新聞雲 10/20 13:34)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 台股狂殺台塑化、南亞逆勢撐盤！　Q3財報成攻高底氣 (ETtoday新聞雲 10/19 11:43)

• 〈熱門股〉煉油利差維持高檔+荷姆茲商船遇襲 台塑化周漲10.86% (Anue鉅亨 10/18 12:37)

• 〈台股盤後〉台積電休息 PCB、玻纖布題材強勁 終場漲141點站回4萬7 (Anue鉅亨 10/16 14:45)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 台股重挫逾1600點！台塑四寶成重災區　3檔跌停 (ETtoday新聞雲 10/15 11:14)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 外資續砍台股200億！反手大買中鋼　買賣超前10個股一次看 (ETtoday新聞雲 10/14 17:43)

• 〈焦點股〉塑化族群紅光滿面 台塑、台化亮燈漲停 南亞寫新天價 (Anue鉅亨 10/14 12:36)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 台塑4寶發威！2檔漲停　南亞飆天價奪成交王 (ETtoday新聞雲 10/14 09:36)

• 台股市值榜大洗牌！川湖、致茂摔出兆元俱樂部 富邦金逆勢創新高 (Anue鉅亨 10/13 18:50)

• 【量大強漲股整理】台股跌破4.9萬點！現在逃命還來得及？Q4這族群錯過你會後悔!必買清單曝光! (Anue鉅亨 10/13 18:17)

• 〈焦點股〉台股盤中重挫逾千點 塑化股逆勢抗跌、國喬亮燈漲停 (Anue鉅亨 10/13 12:12)

• 快訊／台股殺逾千點！外資先砍台塑四寶3檔　台塑化飆9%回落 (ETtoday新聞雲 10/13 09:56)

• 〈台股盤前要聞〉南亞科預期DRAM Q4續漲、台達電Q3營收衝1970億元寫新猷 (Anue鉅亨 10/13 05:10)

• 〈台塑四寶業績〉Q4受惠需求旺季、電子業績攀升 兩公司看好業績優於Q3 (Anue鉅亨 10/12 20:42)

• 〈台塑四寶業績〉四寶Q3賺762億元季增18% 南亞前3季賺逾1股本、台塑化同步創高 (Anue鉅亨 10/12 20:23)

• 〈台塑四寶業績〉「金九銀十」旺季挹注！9月營收均年月雙增 南亞創54個月新高 (Anue鉅亨 10/12 18:09)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 台塑四寶9月營收全紅！南亞狂賺1股本　台塑化EPS創高 (ETtoday新聞雲 10/12 14:28)

• 台塑化2026年第3季自結合併損益 (公告訊息 10/12 13:31)

• 台塑化2026年9月合併營業額 (公告訊息 10/12 13:30)

• 台股量縮拉回！一文看外資進出前10大　友達居賣超第1名 (ETtoday新聞雲 10/08 18:09)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

6505 台塑化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,623日
成交價: 85.7元 (-2.2元/ -2.5%)成交張數: 4.28萬張成交金額: 35.9億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第2128高
近32日新低
連2跌
(-11.9元/ -12.2%)
第34高
近2日新低
第37高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
85.7元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價94.998.3109.5107715347.8547.5581.5102100.597.666.247.8
漲跌價-9.2-12.6-23.8-21.3+14.7+32.7+37.85+38.15+4.2-16.3-14.8-11.9+19.5+37.9
漲跌幅-9.69%-12.8%-21.7%-19.9%+20.7%+61.7%+79.1%+80.2%+5.15%-16%-14.7%-12.2%+29.5%+79.3%
振幅20.8%25.7%31.8%46.5%87%151%174%207%121%96.5%120%123%182%174%
成交張數10.8萬16.7萬30.4萬87萬189萬359萬542萬737萬857萬971萬1,392萬1,742萬2,312萬508萬
成交金額95.5億154億296億955億1,797億3,034億4,049億4,810億5,561億6,571億1.09兆1.37兆1.85兆3,869億
週轉率1.13%1.75%3.19%9.13%19.8%37.7%56.9%77.3%89.9%102%146%183%243%53.3%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/0679.286.879.285.7-2.2-2.58.6542,82421,9041.9635.9+6,446-5,518+281+1,2096.83-7607,212-1922863.97
'26/11/05959687.987.9-9.7-9.948.343,79723,7611.8439.3+10,254-19,734+162-9,3186.78+1937,972-1164786
'26/11/0495.398.994.897.6+2.7+2.854.3221,05114,2911.4720.4+2,779-411+276+2,6446.66-1647,779+355947.64
'26/11/0399100.594.394.9-8.1-7.866.0229,59618,6971.5828.6+3,236-908-477+1,8516.64-1157,943-795597.04
'26/11/0296.3104.595.6103+4.7+4.789.0529,76515,9771.8630.1-1,899+1,065+412-4226.61+1688,058+676387.92
'26/10/30100101.59798.3-0.3-0.34.5634,41720,3871.6934.1+340+54+351+7456.62+2697,890-2855717.24
'26/10/29102.510398.598.6-4.4-4.274.3722,37212,6311.7722.3+5,086-3,834+173+1,4266.62-1457,621-9085611.2
'26/10/28106107101103-3-2.835.6625,70813,9741.8426.4+4,894-2,530+25.7+2,3896.57-1,5387,766+15794612.2
'26/10/27108.5109.5104106-0.5-0.475.1618,1829,5441.9119.3+2,284-1,093-68.7+1,1236.51-549,304-357898.48
'26/10/22112114105.5106.5-3-2.747.7636,64216,1122.2739.3+12,635-8,119-118+4,3986.5-3499,358-358248.81
'26/10/21111112.5108109.5+3+2.824.2339,22619,2492.0443.1+11,788-311+72.3+11,5496.38+3549,707+348598.85
'26/10/20113.5117106.5106.5-9.5-8.199.0552,91529,2611.8158.3+11,723-11,131-192+4016.27-4559,353-3128258.82
'26/10/19125.5128115.5116-6.5-5.3110.273,81642,1141.7589.6-8,386-26.6+1,207-7,2066.14-1679,808-3151,13711.6
'26/10/16113.5122.5112.5122.5+11+9.878.9749,58226,3811.8859.6+9,718+4,411-46.7+14,0826.22+3119,975+5421,45214.6
'26/10/15118120.5108111.5-8-6.6910.558,74033,7421.7466.3-9,610+7,212+115-2,2836.14-1649,664-1619109.42
'26/10/14118129117119.5+0.5+0.4210.1139,48189,6341.56172-19,975+14,107-1,447-7,3146.22+2,2399,828-611,07110.9
'26/10/13106.5119105119+10.5+9.6812.969,25641,8941.6580.2-9,080+15,100+85.8+6,1066.43+6497,589+2721,13214.9
'26/10/12107.5110105108.5-2-1.814.5241,32122,6311.8344.6-15,328+15,550+103+3256.51-1,6266,940-6086012.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08107114105.5110.5+3.5+3.277.9441,32831,2761.3245.6-14,513+14,836-239+83.66.66+1,2758,566+4492010.7
'26/10/07102110101107+5.5+5.428.8733,56919,6391.7135.7+1,249+3,787+261+5,2986.8+2367,291+9687612
'26/10/0699.5103.597.7101.5+2.9+2.945.8823,83616,1511.4824.1-708+2,265+374+1,9316.78+4837,055+6078011.1
'26/10/05100.510197.798.6-1.4-1.43.320,17616,3261.2420-3,366+652-532-3,2466.79+416,572-12172011
'26/10/0294.610394100+5.8+6.169.5535,50322,9181.5535.5+6,741+910+373+8,0246.82+7786,531+14784112.9
'26/10/0197.598.792.894.2-3.1-3.196.0627,31733,5550.8125.9-13,022+6,959-480-6,5436.76+3065,753-22469412.1
'26/09/309498.69397.3+3+3.185.9437,92433,6091.1336.5+3,074+6,162+289+9,5256.9-1805,447+23091816.9
'26/09/299095.589.994.3+7.1+8.146.4240,58831,7471.2838.3+8,411+8,088+60.7+16,5606.86-1,7835,627+19868812.2
'26/09/248888.78787.2-0.1-0.111.9510,80711,2090.969.48+275+97+34.5+4066.77+1657,410-114906.61
'26/09/2387.988.586.587.3+0.1+0.112.2912,8109,6581.3311.2+3,216+309+104+3,6296.77-4117,245-65016.92
'26/09/2288.389.386.387.2-1.3-1.473.3916,51212,5211.3214.4-2,870+1,594-38.8-1,3156.75-1077,656-295076.62
'26/09/218789.886.188.5+2+2.314.2815,28111,0621.3813.5+4,038+327-91.4+4,2736.77-5997,763-1275366.9
'26/09/1885.286.584.186.5+0.3+0.352.7823,49418,1021.320.1-2,501-180+279-2,4026.73-3128,362+1496637.93
'26/09/1781.187.480.686.2+5.7+7.088.4536,25423,4631.5530.9+8,159+5,451+1,160+14,7706.74-3,4418,674+2235145.93
'26/09/1683.48580.280.5-2.4-2.95.7924,12917,6461.3719.9-7,952+2,583-941-6,3096.65+69912,115-352912.4
'26/09/1581.483.18082.9+0.1+0.123.7417,58712,1391.4514.4-4,083+12-373-4,4446.74-55511,416+63262.86
'26/09/1484.684.980.482.8-0.8-0.965.3826,08817,5221.4921.4-3,6220-103-3,7246.8-31211,971-603202.67
'26/09/119090.683.583.6-2.6-3.028.2454,97233,2461.6547.4-13,534+5,199-1,160-9,4956.83+62112,283-723803.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1087.587.582.886.2-1.3-1.495.3743,10138,8721.1136.7-6,549+6,517+171+1406.97-2,83011,662-1524523.88
'26/09/0980.687.58087.5+7.9+9.929.4245,84734,2081.3439.2+13,248+31.9+1,592+14,8727.04+3,30314,492+3416044.17
'26/09/0880.180.578.379.6-0.1-0.132.7611,3689,8101.169.04-1,227+56.6-338-1,5086.9-18611,18902632.35
'26/09/0779.583.178.879.7+1.6+2.055.5121,18913,8411.5317+667+131+140+9386.91-31411,375+152632.31
'26/09/0476.678.275.478.1+1.6+2.093.6614,97710,6551.4111.5-1,904+250+649-1,0056.91+26911,689-42482.12
'26/09/0378.179.976.176.5-2.2-2.84.8327,55217,9941.5321.4-7,245-1-407-7,6546.93-6611,420-152522.21
'26/09/0280.480.576.778.7+2+2.614.9542,79329,3561.4633.6-8,426+672-340-8,0947+50811,486+82672.32
'26/09/0173.777.673.376.7+3.2+4.355.8530,35721,0341.4423+5,036+62+463+5,5617.09-57510,978+642592.36
'26/08/3171.973.971.173.5+2.1+2.943.9217,19310,3561.6612.6+2,615+1+257+2,8737.03+9811,553+111951.69
'26/08/2872.87471.471.4-1.3-1.793.5810,0819,2571.097.29-890-0.21-170-1,0607-3311,455-131841.61
'26/08/2770.574.370.272.7+2.3+3.275.8218,46011,5701.613.4+6,864-0.42+379+7,2427.01-1,25911,488+181971.71
'26/08/2670.270.869.270.4-0.6-0.852.2514,88211,9321.2510.4-3,5710-151-3,7226.94-10412,747-131791.4
'26/08/2569.671.468.771+1.1+1.573.8610,9247,6021.447.71+3,5880-181+3,4076.98-31612,851+111921.49
'26/08/2475.275.268.669.9-5.9-7.788.7139,34324,3991.6127.6-19,168-0.21-235-19,4036.94+45613,167-711811.37
'26/08/2172.976.572.575.8+2.8+3.845.4820,46621,5130.9515.3+1,445-0.42+1,061+2,5057.14+88712,711-62521.98
'26/08/2071.574.671.573+2.8+3.994.4221,31613,0311.6415.6+7,878-5+243+8,1167.13-72111,824+292582.18
'26/08/19737370.170.2-1.8-2.54.0320,72813,8201.514.7-4,263-51-1,650-5,9637.05+42712,545-52291.83
'26/08/1871.376.271.372+0.9+1.276.8939,00221,1421.8428.6+10,209-9,538+699+1,3707.09-23612,118-52341.93
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1771.174.270.171.1+0.2+0.285.7819,82612,5401.5814.2-1,1060-141-1,2477-1512,354-152391.93
'26/08/147071.669.870.9+1.1+1.582.5812,9358,1871.589.16+1,484-0.21-88.2+1,3957.01-8412,369-12542.05
'26/08/1370.671.169.669.8-0.4-0.572.1411,7748,4611.398.25-1,388-1.21-11.8-1,4016.99-25512,453-72552.05
'26/08/1271.872.970.270.2-0.9-1.273.815,11911,2131.3510.8-2,920+7-250-3,1627.01-14312,708-22622.06
'26/08/1170.471.66871.1+2.1+3.045.2224,72213,7241.817.4-407+63.3+198-1467.04-19412,851-82642.05
'26/08/107070.767.269-2-2.824.9326,00815,7061.6617.9-5,1300+440-4,6917.05+9513,045-22722.09
'26/08/0770.17368.871+3.9+5.816.2641,57223,6001.7629.4-6,5350+621-5,9157.1+1,74012,950-552742.12
'26/08/0666.867.466.267.1-0.5-0.741.7813,7937,6251.819.23+1,818+116-188+1,7467.16-1,15011,210+93292.93
'26/08/0567.668.466.767.6-0.6-0.882.4920,43011,7451.7413.8-1,7300+131-1,5987.14+13612,360-183202.59
'26/08/0465.668.865.468.2+0.5+0.745.0220,03512,3561.6213.5-1,030-55-1,084-2,1697.16+20312,224-2163382.77
'26/08/0371.471.467.267.7-3.1-4.385.9330,57317,7041.7321+3,028+24-497+2,5557.18-1,47412,021-1865544.61
'26/07/3174.17670.370.8-0.8-1.127.9668,60332,3932.1249.6-9,623+179+681-8,7637.15+93913,495+77405.48
'26/07/3077787171.6-3.2-4.289.3638,96120,7141.8828.7-5,137+165+191-4,7817.24+70712,556-327335.84
'26/07/2976.377.17274.8+0.2+0.276.8448,28926,1481.8535.9-1,513+164+489-8597.29-80511,849+567656.46
'26/07/287475.97374.6-3.3-4.243.7230,09421,4531.422.4+6,353+137-538+5,9537.3-1,17212,654-767095.6
'26/07/2781.782.977.377.9-7.9-9.216.5340,31823,9031.6931.8+2,223-1,042-493+6887.24-2,48813,826-9417855.68
'26/07/2497.697.984.785.8-7.4-7.9414.2121,92764,6641.89110-7,419-414-1,255-9,0887.22+2,46716,314-7281,72610.6
'26/07/2387.993.686.693.2+8.1+9.528.2396,01346,9032.0588.5+22,958-0.21+794+23,7527.3-2,87013,847+8322,45417.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2287.492.884.185.1-0.3-0.3510.2121,17660,4202.01106+4,289-1,629-1,450+1,2107.06+11016,717-7501,6229.7
'26/07/218085.479.785.4+7.7+9.917.3449,35623,5512.141.2+1,5560+68.2+1,6247.02+2,28416,607+4742,37214.3
'26/07/208484.375.877.7-3.6-4.4310.596,79848,7671.9878.4+11,002+76.5+38.4+11,1177-96314,323+8131,89813.3
'26/07/1779.68478.281.3+1.3+1.627.25165,70575,2322.2134+5,814+7,918+316+14,0486.88-9015,286+3801,0857.1
'26/07/1674.58073.280+7.2+9.899.34101,60249,8552.0478.9+3,892+2,519+3,145+9,5566.82+3,71015,376+4617054.59
'26/07/1566.672.866.172.8+6.6+9.9710.158,60933,0131.7841.6+12,343+1,927+340+14,6096.78+2,61111,666+1182442.09
'26/07/1464.867.263.366.2+3.1+4.916.1849,75129,5541.6832.9+11,284-6.63+803+12,0816.65+7549,055+521261.39
'26/07/1360.564.460.563.1+4.3+7.316.6333,45319,6941.721.1+8,887+889+926+10,7016.53-4408,301+37740.89
'26/07/0960.260.257.158.8-0.6-1.015.229,8506,1101.615.77+744-5.78-233+5056.44+148,741+2370.42
'26/07/0858.760.458.659.4+1.4+2.413.113,2447,1191.867.89+3,063+3.14+105+3,1716.44+3198,727+2350.4
'26/07/0759.659.857.758-1.5-2.523.5311,4576,6071.736.7+3,0030-111+2,8926.4-8038,408-15330.39
'26/07/0659.561.458.259.5+0.6+1.025.4318,65411,7221.5911.2+4,651-23.7-72.7+4,5556.37-5539,211+13480.52
'26/07/0357.960.757.158.9+1.3+2.266.2542,15622,4461.8824.9-533+79.7+285-1696.32+6899,764+7350.36
'26/07/0253.957.653.457.6+4+7.467.8424,28211,7592.0713.7+3,183+36.4-338+2,8826.32+239,075+6280.31
'26/07/0155.555.653.353.6-1.5-2.724.178,0554,6711.724.36-2,401-580+157-2,8236.29+4079,052+8220.24
'26/06/3055.756.354.355.1-0.2-0.363.627,0874,4521.593.91-2420-122-3646.3208,6450140.16
'26/06/2954.455.353.455.3+1.8+3.363.557,7024,5981.684.21+1,841+28.7-100+1,7696.32-1208,645-2140.16
'26/06/2655.255.55353.5-2.4-4.294.4712,0638,2051.476.53+1,172+49.2+131+1,3536.3-2878,765-9160.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/255556.754.655.9+0.7+1.273.819,66610,9301.811+3,925-241-151+3,5346.28-5649,052-16250.28
'26/06/2452.155.35155.2+3.1+5.958.2515,0078,1441.848.13+3,880-205-293+3,3826.24-4039,616-12410.43
'26/06/2353.553.55252.1-0.7-1.332.847,0333,9811.773.69-1,817+35.4+141-1,6416.21-37010,019+53530.53
'26/06/2254.554.753.354+0.5+0.932.627,9204,7041.684.29-278+6+92.2-1806.23+17210,389000
'26/06/1852.655.352.553.5+0.9+1.715.3213,9975,2322.687.53+3,814-1,411-69.8+2,3336.24-11110,217000
'26/06/17525351.652.6-0.1-0.192.666,6925,0231.333.52-1,337+9.18-374-1,7016.19+11410,330000
'26/06/1653.754.352.652.7-0.6-1.133.196,7524,3991.533.6+1,081-8.79+44.9+1,1176.2-8310,216-2500
'26/06/1553.553.652.553.3+0.5+0.952.086,6063,8591.713.51+1,3730+136+1,5096.19-9510,299+20250.24
'26/06/1251.55351.452.8+1.4+2.723.115,7133,4931.642.99+2,515-23.6-123+2,3686.16-30010,394050.05
'26/06/1151.551.950.351.4+0.4+0.783.147,6074,3481.753.88-518+34.2+436-48.26.14+9710,694-250.05
'26/06/105252.250.751-1.4-2.672.869,6745,8381.664.96-1,508+15+22.5-1,4716.15+30510,597-1070.07
'26/06/0952.152.851.752.4-0.2-0.382.099,2276,3501.454.82-3,139+5-62.5-3,1976.16-10010,292-3170.17
'26/06/0852.853.551.952.6-2.7-4.882.898,47610,6920.794.45-1,849+40+168-1,6406.19+18310,392-9200.19
'26/06/0557.557.75555.3-2.2-3.834.710,99510,3961.066.12+1,705+18.6-94+1,6296.21-11810,209-49290.28
'26/06/0456.558.155.757.5+1.6+2.864.2916,3879,8411.679.35+7,640+40.8-224+7,4576.19-69910,327+26780.76
'26/06/0354.856.553.955.9+1.4+2.574.7716,1078,1991.968.99+6,149+24-61+6,1126.11-62011,026+6520.47
'26/06/0253.454.752.954.5+1.2+2.253.3812,6917,4081.716.83+3,563-15.8-125+3,4226.05-27111,646+27460.39
'26/06/0151.653.850.753.3+1.9+3.76.0311,4987,1591.616.07+4,100+43+99.5+4,2426.03-16611,917+2190.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2949.9551.549.9551.4+1.5+3.013.119,9945,00325.09+2,626+12+4.32+2,6425.98-19912,083+5170.14
'26/05/2850.550.549.1549.9-0.2-0.42.699,1796,1811.484.56-89.5+33+20.3-36.25.96+6212,2820120.1
'26/05/2749.850.349.650.1+0.8+1.621.428,1934,3681.884.1+2,854-444+87+2,4975.97-12412,220+2120.1
'26/05/2649.550.249.149.3-0.2-0.42.227,9044,7581.663.91-1,088-705-60.1-1,8535.94+9012,344-1100.08
'26/05/2551.351.349.349.5-1.5-2.943.9213,6468,1341.686.78-5,222-150+223-5,1495.95+7312,254+4110.09
'26/05/2251.151.350.651-0.3-0.581.365,3523,7091.442.72-1,204-6.38-23.5-1,2346+1512,181070.06
'26/05/2151.451.750.951.3+0.1+0.21.564,2492,8441.492.18-936-11+2.08-9456.01-2512,166+170.06
'26/05/2051.651.850.351.2-0.1-0.192.926,8164,4961.523.47+423-17.8-754-3486.02-612,191060.05
'26/05/1951.652.250.951.3+0.1+0.22.545,5513,0751.812.85+1,993+124+2.39+2,1196.01+3812,197+160.05
'26/05/1851.151.950.851.2-0.1-0.192.146,7623,9711.73.46-2,2420-76-2,3185.99+13412,159-450.04
'26/05/1552.552.851.351.3-1.1-2.12.866,5524,1071.63.4-2,091-6-56.7-2,1536.03+4812,025-790.07
'26/05/1452.353.352.352.4-0.5-0.951.895,2353,5001.52.76-694-36.4+84.1-6466.05-10711,9770160.13
'26/05/1353.653.652.552.9-0.2-0.382.075,0183,2241.562.66+8.82-3+9.59+15.46.05-8512,084+2160.13
'26/05/1254.354.352.753.1-0.9-1.672.967,7584,6131.684.13+981-824-213-55.96.06-25612,169-1140.12
'26/05/1153.554.453.354+1+1.892.089,3504,8341.935.03+4,593-7.39-21.5+4,5646.05-31112,425-4150.12
'26/05/0853.253.752.353+0.7+1.342.689,4794,9741.915.01+1,071+64.6+3.04+1,1395.99-4912,736-11190.15
'26/05/075454.151.952.3-2.5-4.564.0116,43511,0531.498.66-4,048-270-60.3-4,3795.98+19412,785+19300.23
'26/05/0655.655.954.454.8-0.6-1.082.717,2806,4591.134.01+2,066+88+76.4+2,2306.03-29112,5910110.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0554.755.754.255.4+1.4+2.592.788,4004,9051.714.63+4,348-12.4-52.2+4,2836.03-16712,882+4110.09
'26/05/0455.555.553.854-2.4-4.263.0111,67810,5811.16.35-2,916-1+77.6-2,8405.99-36013,049-1370.05
'26/04/305556.753.656.4+2.4+4.445.7421,14012,9291.6411.7+10,086-12.8-71.8+10,0016.03-31013,409+13200.15
'26/04/2953.65453.154+1.1+2.081.79,0275,0651.784.85+3,004-42-45.1+2,9175.92-6713,719+170.05
'26/04/2853.553.552.152.9+1.1+2.122.78,8456,1921.434.67+2,993-1,798-114+1,0815.89-15213,786060.04
'26/04/2751.15250.751.8+0.2+0.392.526,3234,1381.533.26+1,005-46.6-22+9375.86-10013,938-360.04
'26/04/2451.752.250.651.6-0.1-0.193.098,3224,9471.684.26+680-66.5-3.98+6105.84+27314,038-590.06
'26/04/2352.7535151.7-1-1.93.812,8248,4931.516.64-615-119-443-1,1775.84-3313,765-6140.1
'26/04/2253.153.652.452.7-0.3-0.572.266,0584,2451.433.2-530-16.6-88.3-6355.84+17613,798+2200.14
'26/04/2154.854.85353-1-1.853.3310,0396,7651.485.37-1,381+15+58.8-1,3075.85+13013,622+10180.13
'26/04/2055.85653.454-0.9-1.644.749,9886,4261.555.4-2,420-5.88+20.6-2,4055.87+23213,492-5380.06
'26/04/1755.856.554.154.9-0.2-0.364.369,7426,2181.575.36+548-15-83+4505.9+5113,260-5610.46
'26/04/1654.855.854.155.1+0.7+1.293.129,6445,3511.85.32+4,763-12.7+91.4+4,8425.89-22013,209+11660.5
'26/04/1556.256.253.954.4-1.8-3.24.0913,7199,4991.447.49+646-68+62.1+6405.84-19013,429-14550.41
'26/04/1453.856.553.456.2+1.1+25.6324,94112,4022.0113.9+6,117-25.4+565+6,6565.83-63613,619+2690.51
'26/04/1353.455.252.655.1+3.1+5.96523,15613,3341.7412.5+6,853-552+203+6,5045.76-64814,255+45670.47
'26/04/1053.453.451.552-0.7-1.333.6111,0007,8601.45.74+527+915+18.4+1,4605.69-56914,9030220.15
'26/04/0953.554.352.652.7-1.6-2.953.1317,50910,8021.629.31-4,260-1,302-42.5-5,6055.7-2215,472+1220.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0855.655.653.754.3-2.5-4.43.3520,93313,5571.5411.4-6,289-63.5+766-5,5875.74-95715,500+3210.14
'26/04/0755.857.855.156.8+2.1+3.844.9419,72710,7991.8311.2+7,748-29.2+219+7,9385.8+32116,457+6180.11
'26/04/0255.855.854.654.7-1-1.82.159,6236,5991.465.3+5140-216+2985.71+18116,136-3120.07
'26/04/0155.857.154.955.7+0.6+1.093.9919,9439,0902.1911.2+6,395+2,263+1,019+9,6775.71+22615,955-1150.09
'26/03/3156.857.354.655.1-1.3-2.34.7917,5389,3741.879.73+1,524+1,303+251+3,0785.64-35015,729+4160.1
'26/03/3057.558.456.256.4+0.1+0.183.9131,07016,9211.8417.8-6,568+116-458-6,9105.62+1,02316,079-3120.07
'26/03/2756.157.155.256.3+0.6+1.083.4112,2147,0621.736.83+630+13-103+5405.7+62515,056+1150.1
'26/03/2654.857.554.655.7+1.2+2.25.3219,2279,9471.9310.8+5,4630+195+5,6585.69-23314,431+14140.1
'26/03/2556.456.453.454.5-0.6-1.095.4415,6069,4581.658.48+2,219+10+463+2,6935.66-1,79514,664000
'26/03/2454.956.353.855.1+0.4+0.734.5718,9559,6611.9610.5+5,175+22-175+5,0225.64-20816,459000
'26/03/235758.954.554.7-1.5-2.677.8337,25820,8121.7921.3-7,617+50.6-492-8,0585.58+2,57716,667000
'26/03/2057.25855.556.2-1.2-2.094.3622,12513,1241.6912.5-1,546-533-378-2,4575.64-23614,090-5300
'26/03/1959.259.857.357.4+0.4+0.74.3945,29124,1901.8726.5-5,687+57+267-5,3645.66+86314,326-6530.37
'26/03/1857.357.55657+0.3+0.532.6514,1208,7511.618.02+1,461-2.09+314+1,7745.73-38413,463-11590.44
'26/03/1757.957.95656.7-1.3-2.243.2823,60813,5131.7513.4-1,435-73.7-538-2,0475.71+13213,847-25700.51
'26/03/1658.359.957.858+0.1+0.173.6326,65814,7831.815.7-688-34-26.5-7495.73-51713,715+10950.69
'26/03/1360.96357.157.9-1-1.71070,34437,2341.8942-11,658+19.1-1,613-13,2525.73-61214,232-116850.6
'26/03/1260.661.157.758.9+1.2+2.085.8961,09231,2651.9536.1-15,293-213+506-15,0005.85+2,45014,844+932011.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1160.360.355.857.7-3.7-6.037.3349,28432,1541.5328.2-10,450+2-656-11,1045.98+1,19212,394-4441080.87
'26/03/1061.461.961.461.4-6.8-9.970.7335,99820,1361.7922.1-5,203+177-490-5,5166.11+51411,202-5765524.93
'26/03/0968.268.266.468.2+6.2+102.959,57923,2082.5740.6-3,016-5.43+1,135-1,8876.16-3,79610,688+8191,12810.6
'26/03/06586257.762+5.6+9.937.6267,90332,2182.1141.4+17,622+108+1,192+18,9226.2+4,35914,484+1963092.13
'26/03/0559.759.955.456.4-3.9-6.477.4641,82823,7061.7623.8-9,084+142-585-9,5276+30410,125-291131.12
'26/03/0461.463.359.460.3+1.5+2.556.6375,84838,0911.9946.2-8,248+149-456-8,5556.11+2,4689,821+391421.45
'26/03/035861.356.758.8+2.3+4.078.1441,25522,7231.8224.2-5,929-2,439+685-7,6836.18+7157,353+61031.4
'26/03/0259.959.955.456.5+2+3.678.2640,90920,8381.9623.7-7,935-2,310+236-10,0106.24+1,3836,638+5971.46
'26/02/2655.655.753.154.5-1.5-2.684.6415,63710,8931.448.49-1,281+1,599-341-246.31-4255,255-18921.75
'26/02/2552.45752.356+3.6+6.878.9722,32914,3081.5612.3+5,533-34.3+866+6,3646.32+365,680+231101.94
'26/02/24525351.552.4+0.7+1.352.95,7973,9791.463.04+2,009-10.9+288+2,2876.27+3865,644+3871.54
'26/02/2350.952.450.551.7+1.95+3.923.8210,7466,1961.735.57+5,439-20.9-98.5+5,3196.24+895,258+8841.6
'26/02/1149.549.8549.1549.75+0.75+1.531.435,3683,7921.422.67+2,129-3+572+2,6986.19-3535,179+3761.47
'26/02/1050.150.148.749-1-22.85,5244,4541.242.71-1,353-11.9+144-1,2216.17+1835,532-8731.32
'26/02/0949.1550.448.950+1.4+2.883.096,6794,0071.673.33+3,1370+269+3,4066.18-965,349+10811.51
'26/02/0649.149.547.948.6-1.05-2.113.226,1494,0001.542.99-7260-104-8306.15-945,445-23711.3
'26/02/0549.7550.949.549.65-0.15-0.32.815,4624,0801.342.74+539-7.43-141+3906.15+1725,539+1941.7
'26/02/0449.0550.148.4549.8+1.05+2.153.386,5155,0421.293.23+1,403-2,006+51.2-5526.15+25,367-8931.73
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0349.3551.348.7548.75005.239,0815,8991.544.52+461-7.43+66.3+5206.14-3155,365-71011.88
'26/02/0253.553.648.448.75-4.65-8.719.7414,55512,5961.167.27-120-109-136-3646.13-2445,680+51081.9
'26/01/305454.652.653.4+1+1.913.8219,51010,2751.910.5+2,467+2,528-391+4,6046.14-335,924+31031.74
'26/01/295353.451.452.4-0.3-0.573.814,8048,2021.87.74+828+2,528-110+3,2466.11-545,957+31001.68
'26/01/2851.853.551.552.7+1.1+2.133.8813,5767,4861.817.14+3,651-5.43+196+3,8426.1-3056,011+2971.61
'26/01/2753.854.350.951.6-0.6-1.156.5128,89618,6291.5515.1-1,738-11-397-2,1466.06-7396,316-28951.5
'26/01/2647.952.247.952.2+4.7+9.899.0520,04410,7261.8710.2+4,325+60.9+67.7+4,4536.08+7227,055+11231.74
'26/01/2347.147.7546.847.5+0.35+0.742.013,8152,7501.391.81+788-5.43+12.5+7966.04-1526,333-11221.93
'26/01/2246.247.245.9547.15+1.35+2.952.738,1314,7121.733.8+3,775-5.43+207+3,9766.03-1316,485-81231.9
'26/01/2146.3546.645.7545.8-0.55-1.191.837,4954,4671.683.45-922-129-228-1,2805.99+766,616+91311.98
'26/01/2048.148.146.3546.35-1.9-3.943.6314,5629,0781.66.83-2,771-26.9-70.5-2,8686+4516,540+11221.87
'26/01/1948.2549.147.948.25-0.05-0.12.4812,9015,4462.376.24+2,404-51.7-29.7+2,3236.04+2906,089-161211.99
'26/01/1650.250.248.1548.3-1.7-3.44.113,6708,2991.656.69-1,884-27.6+128-1,7846.01+4075,799-221372.36
'26/01/1547.9550.347.9550+2.1+4.384.9111,6327,4221.575.78+3,852-21.9+205+4,0356.03+325,392+271592.95
'26/01/1447.8548.547.4547.9+0.6+1.272.225,2253,3341.572.51+1,361-634+41.7+7695.99+15,360-21322.46
'26/01/1348.748.7546.6547.3-1.25-2.574.336,3934,8331.323.02-2,380-24.7+57.4-2,3475.98+635,359-121342.5
'26/01/1248.248.7547.9548.55+0.95+21.683,7092,9061.281.79+288-17-13.4+2586-745,296-11462.76
'26/01/0948.349.1547.147.6004.315,9943,4161.752.87+81.6-41.9+252+2926.01+985,370-121472.74
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0848.0549.3547.647.6-0.1-0.213.678,2565,0681.634-1,006-17.9+147-8776.01-835,272+101593.02
'26/01/0747.1548.7547.1547.7+0.8+1.713.418,5004,6551.834.09+1,745-8.86+61.3+1,7976.03+1395,355-71492.78
'26/01/0647.2547.9546.8546.9-0.2-0.422.343,6393,0411.21.72-2740-26.4-3016.02-405,216-411562.99
'26/01/0547.447.746.9547.1+0.5+1.071.614,7003,1971.472.22+2,722-8.58-112+2,6026.03-385,256+271973.75
'26/01/0248.148.146.646.6-1.2-2.513.145,1423,9211.312.42+54.2+0.26+41.8+96.36+1755,294-71703.21
'25/12/314949.247.547.8-1.2-2.453.476,0324,4801.352.89-410-198-113-7215.99+425,119-231773.46
'25/12/3049.249.3548.3549002.042,1041,6671.261.03+147-121+38.8+64.75.99-215,077-62003.94
'25/12/2948.749.548.749+0.3+0.621.642,6241,9831.321.29+73.40+227+3015.99-555,098-12064.04
'25/12/2648.9549.148.4548.7+0.05+0.11.341,3161,2031.090.64-330+6.8-26.25.99-675,15302074.02
'25/12/2449.349.4548.548.65-0.65-1.321.932,6462,2341.181.29-9060+116-7905.99+75,220-12073.97
'25/12/2348.6550.148.1549.3+0.8+1.654.024,6023,4501.332.26-4610+180-2816-45,213+32083.99
'25/12/2249.249.248.1548.5-0.1-0.212.163,7862,8561.331.84+641-12.4+97.5+7266.01+195,217+12053.93
'25/12/1947.7548.8547.748.6+0.75+1.572.46,1662,8762.142.99+1,115+152+59.9+1,3276-265,198-212043.92
'25/12/1848.74947.7547.85-0.4-0.832.594,0773,2241.261.96-9270+353-5745.98-695,224-182254.31
'25/12/1749.650.248.1548.25-1-2.034.166,5374,4681.463.18-1,675+526-251-1,4015.98+1115,293-102434.59
'25/12/1649.4550.549.2549.25-0.95-1.892.495,6714,7221.22.82-1,810-24.6-187-2,0226-755,182+32534.88
'25/12/1548.550.947.950.2+1.4+2.876.156,0433,9391.533.03-1,5600+387-1,1736.02-915,257-132504.76
'25/12/1249.149.348.548.8+0.15+0.311.643,3122,2851.451.62-628-12.9+28.4-6126.03+585,348-302634.92
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11505048.548.65-1.2-2.413.016,5134,5541.433.18+672-0.26-383+2896.04+55,290-342935.54
'25/12/1051.151.149.7549.85-1.35-2.642.644,8313,7151.32.43+103-372-148-4166.02-1455,285-463276.19
'25/12/095151.550.651.2-0.3-0.581.753,8312,5121.531.95+4050-87.5+3176.02+235,430-173736.87
'25/12/0851.452.450.951.5002.914,7373,4151.392.43+8820+124+1,0056.01-135,407+53907.21
'25/12/05535350.851.5-1.9-3.564.127,1735,8391.233.69-1080-52.1-1606-4445,420+123857.1
'25/12/045454.552.753.4+0.1+0.193.386,3853,5831.783.41+1,098-6+42.3+1,1346-245,864+143736.36
'25/12/035454.253.153.3-0.6-1.112.046,7634,6101.473.63-1,131-6.47+1.49-1,1366.01+645,88803596.1
'25/12/0252.654.652.353.9+1.5+2.864.398,4204,8781.734.52+878+1+518+1,3976.01+2165,824+213596.16
'25/12/0152.253.651.752.4+0.1+0.193.634,6003,0581.52.42-71+2+69.9+0.96-225,608-73386.03
'25/11/2852.152.451.452.3+0.3+0.581.924,9483,1571.572.57-165-6+238+66.96-1615,630-113456.13
'25/11/2750.35250.152+1.8+3.593.788,9025,3951.654.56-1,068-6.47+288-7866.01+2395,791-463566.15
'25/11/2652.352.449.950.2-1.9-3.654.810,9828,1821.345.55+2,492+3.26+176+2,6716.02+715,552-174027.24
'25/11/2555.855.850.952.1-3.4-6.138.8314,95012,5201.197.88-1,491-5-504-2,0006-4445,481-1244197.64
'25/11/2453.955.553.555.5+2.5+4.723.7716,1848,7361.858.86+1,168+13+308+1,4896.02+135,925+785439.16
'25/11/2155.45652.853-3.2-5.695.6912,41614,0350.886.68+7580+407+1,1656+185,912-1154657.87
'25/11/2054.457.253.956.2+2.7+5.056.1714,1409,0981.557.88+3,029-6.95+368+3,3905.99+1925,894+985809.84
'25/11/19555553.153.5-0.6-1.113.5110,9637,8721.395.9+3,224-24.2-947+2,2535.96-1125,702-114828.45
'25/11/18545653.554.1-0.8-1.464.5511,4478,7161.316.24+2,508+143-77.5+2,5745.93-1485,814-64938.48
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1753.355.353.254.9+1.7+3.23.9514,78310,2961.448.07+1,735-118-349+1,2685.91-7535,962-14998.37
'25/11/1454.1555353.2-1.8-3.273.6410,48110,9940.955.62+3,431-6.48-265+3,1605.89-1496,715-325007.45
'25/11/1355.35654.155-0.3-0.543.4417,38917,5260.999.55+344+300-527+1165.85+466,864-495327.75
'25/11/1253.455.852.155.3+2.8+5.337.0528,28814,6861.9315.4+3,332+33.5+299+3,6655.85-36,818+1015818.52
'25/11/1151.554.551.552.5+0.6+1.165.7818,85014,9231.269.97+5,991+378-789+5,5795.82+956,821-224807.04
'25/11/105052.248.451.9+1.9+3.87.618,99112,5451.519.63+7,258+142+107+7,5075.76+196,726+315027.46