≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6505 台塑化 (還原股價) / K線圖(季)

6505 台塑化 當日及昨日交易資料
成交價昨收漲跌價漲跌幅振幅開盤最高最低
91.289.6+1.6+1.79%4.24%89.591.487.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
14,37012.89億10,7981.33張/筆89.721.5711.970.01
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)
29,34726.5億23,3191.26張/筆90.3+1.2 (+1.36%)

連續漲跌: 連3漲  ( +5.5元 / +6.42%)

財報評分: 最新49分 / 平均48分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 〈台股盤後〉台股連2日反彈超過千點 終場大漲1050點站回4萬2千點 (Anue鉅亨 11/10 14:28)

• 〈焦點股〉國安基金護盤必青睞股! 台塑四寶中三寶亮燈漲停板 (Anue鉅亨 11/09 13:31)

• 〈台股開盤〉政策利多、美股回彈 台股回神漲逾千點站回4萬1關卡 (Anue鉅亨 11/09 09:36)

• 〈台股盤前要聞〉金管會祭限空令、國安基金本周進場護盤、台塑四寶10月營收全面翻紅 (Anue鉅亨 11/09 05:10)

• 〈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)

* 還原股價可能因少數資料遺漏而有誤差,故僅供參考。

6505 台塑化 季K線圖

日線|周線|月線|季線|年線|

6505 台塑化 季K線圖(股價已還原權息)

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
6505 台塑化 季K線圖(股價已還原權息)

2026年 第4季 交易資料統計

共93季|股價已還原
季成交價: 91.2元 (-6.1元/ -6.27%)成交均張: 4.02萬張/日成交均額: 43.1億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第8高
-
連7漲→跌
(-6.1元/ -6.27%)
歷史最高
近98季新高
歷史最高
近98季新高

* 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

|股價已還原
6505 台塑化 股價漲跌及成交量累計
結算價
91.2元
3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價85.797.610310870.251.751.343.674.589.774.261.233.146.7
漲跌價+5.5-6.4-11.8-17.3+21+39.5+39.9+47.6+16.7+1.54+17+30+58.1+44.5
漲跌幅+6.42%-6.56%-11.5%-15.9%+29.9%+76.3%+77.7%+109%+22.5%+1.72%+23%+48.9%+176%+95.1%
振幅9.1%17.2%24.6%45.9%86%157%164%229%134%111%134%163%302%180%
成交張數7.53萬16.2萬29.9萬86.3萬190萬365萬544萬741萬864萬978萬1,397萬1,748萬2,318萬516萬
成交金額67.5億143億278億933億1,818億3,090億4,086億4,864億5,626億6,629億1.09兆1.38兆1.85兆3,937億
週轉率0.79%1.7%3.14%9.06%19.9%38.3%57.1%77.8%90.7%103%147%184%243%54.1%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目:
輔助:
6505 台塑化 每季成交行情、法人買賣及融資券詳細資料
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q42797.512979.291.2-6.1-6.2751.21,08640.21,16443.1-2.91+30.3-0.12+27.26.88+1.747.19-0.550.375.16
26Q36355.598.653.397.3+42.2+76.682.22,25135.71,76228+55.6+38.3+4.38+98.36.9-3.25.45+0.90.9216.9
26Q26154.656.84855.1+1.22+2.2716.365610.83525.77+68.9-4.71+0.64+64.86.32-7.088.6400.010.16
26Q1554766.744.753.9+7.14+15.3471,16221.165812-31.7+0.02+0.75-315.64+10.615.7-0.160.020.1
25Q46239.755.937.546.7+7.04+17.746.45208.392574.14+66.5+0.95+5.11+72.65.99-2.915.12-0.170.183.46
25Q36535.243.534.139.7+4.5+12.826.54857.461953+26-14.8+4.73+15.95.32-0.628.03+0.30.344.3
25Q26135.240.129.335.2+0.19+0.5530.94156.81552.55+3.46-2.32-4.74-3.65.09-1.58.65+0.020.050.53
25Q15532.93931.335+1.96+5.9323.25479.952043.7-73.5+11.6-0.02-61.95.17-1.3410.1-1.010.020.24
24Q46250.453.432.633-17.4-34.441.24687.542053.31-27.7+2.66-0.83-25.85.79+4.2911.5+0.731.048.99
24Q36360.563.545.250.4-9.69-16.130.55428.613094.91-21.7+0.72-1.34-22.36.12+2.797.25+0.310.314.28
24Q26164.968.858.960.1-4.36-6.7615.42744.491893.1-41.4+0.67+1.8-38.96.35+0.994.46-0.0100
24Q15674.675.262.764.5-10.4-13.916.71662.971202.14-23.8-1.34+1.14-246.75+2.883.48+00.010.26
23Q46374.979.272.374.8+0.09+0.129.181121.79921.46+25.6-1.31+0.73+256.92+0.020.59-0.0100.68
23Q36378.578.772.474.7-3.43-4.398.071131.7990.61.44-14.2+0.09-6.6-20.76.67+0.190.57+0.010.012.44
23Q25979.282.476.978.2+0.33+0.437.0695.41.6283.21.41+8.48+0.23+13.1+21.86.77-0.050.38-0.010.011.56
23Q15473.378.972.477.8+4.3+5.858.721102.0491.91.7-12.5-0.37-1.72-14.66.72-0.40.43-0.050.023.7
22Q46474.679.668.973.5-2.38-3.1414.11512.361241.93-4.39+0.58+0.02-3.796.87-0.240.83-0.020.078.27
22Q36585.488.471.775.9-9.98-11.619.41682.591412.17-34.8+7.11-1.32-296.93+0.441.07+0.030.098.2
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q26182.689.277.685.9+3.01+3.64141702.791592.61+11.9+1.76+6.97+20.67.19-1.080.63+0.050.068.9
22Q15684.39181.382.9-1.41-1.6711.51843.291803.21-5.07+1.83-0.45-3.697.12+0.721.71000.29
21Q4648793.282.784.3-2.9-3.33122333.642323.62-4-1.64+1.23-4.417.18-0.250.99-0.0200.5
21Q36493.110379.487.2-5.87-6.3252523.942513.92-8.51-10.3-0.44-19.37.21+0.511.24-0.010.021.93
21Q26184.697.981.393.1+8.48+1019.62694.412764.53-5.99+5.38+3.74+3.137.28-0.620.74+0.010.034.48
21Q15586.990.977.284.6-2.62-3.0115.62714.932654.82-18.1-0.87-1.84-20.87.32+0.331.36-0.110.021.62
20Q46370.388.368.287.2+17.3+24.828.72624.162363.75+37.7+3.3-1.39+39.67.53-1.241.03+0.010.1312.6
20Q36677.379.36969.9-7.43-9.613.21842.781532.32-13.9-1.63-1.74-17.37.14+0.642.28-0.060.125.32
20Q26068.182.165.877.3+8.48+12.323.63245.42844.73-16.5-1.07-0.96-18.57.26+0.441.63-0.020.1811.1
20Q15682.988.455.968.9-13.6-16.539.42594.632203.93-36.4-3.4-2.11-41.97.5-0.311.19+0.140.2117.3
19Q4648485.480.382.5-0.59-0.716.211642.561592.49-15.1+0.63-1.01-15.57.92+0.181.49-0.020.064.15
19Q36393.994.379.583.1-10.4-11.115.81732.741752.78-37.9-1.34-3.15-42.48.09+0.251.32-0.090.086.07
19Q26193.796.685.693.5-0.27-0.2911.71692.771923.14-21.3+3.67+4.43-13.28.41+0.291.07+0.170.1715.7
19Q15487.395.882.493.7+5.28+5.9615.11422.631592.95-33.3+1.63-0.24-31.98.67-0.420.78-0.1500
18Q46512112281.688.5-31.7-26.433.82203.382654.07-39.7-4.74-1.87-46.39+0.041.2-0.120.1512.1
18Q36493.912393.2120+25.8+27.331.11492.321892.95+18.4+3.21-1.1+20.59.44+0.71.16+0.260.2622.8
18Q26091.699.389.394.3+3.08+3.38111572.611903.17-21.6+2.55+1.27-17.89.22-0.090.46-0.0400
18Q15889.797.881.691.3+2.31+2.618.22183.772554.4+14.8-1.51-1.86+11.49.47-0.270.55+0.010.047.12
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q46281.690.580.188.9+7.32+8.9612.71522.451652.66+15.2-0.61+2.31+16.99.26-1.470.82+0.010.033.55
17Q36681.283.278.281.6+0.77+0.956.191642.481722.61-18.2+0.88-2.39-19.79.09-0.572.2900.020.92
17Q26177.58773.880.9+3.4+4.39172684.392894.74+23.6-3.97+1.45+21.19.27+1.862.86+0.020.020.87
17Q15781.882.675.377.5-4.38-5.368.931602.81702.99-5.02-4.03+0.31-8.759.05+0.071-0.3100
16Q46468.88468.481.8+13+18.922.72343.652443.81+3.27+5.61-0.51+8.379.08+0.350.93+0.160.3133
16Q36260.873.460.568.8+7.74+12.721.22163.491993.2+17.2-1.41-1.99+13.89.04-0.810.58+0.150.1525.7
16Q26164.265.958.961.1-3.49-5.4110.92604.272323.8-18.6-10.8-1.55-30.98.83+0.811.4000
16Q15755.26651.964.6+9.57+17.425.62344.11983.47+54.7+8.61+3.58+66.99.01-0.550.59-0.1300
15Q46554.558.950.655+0.35+0.6415.22794.292163.32+42.4+4.26+0.08+46.78.43+0.821.14+0.040.1311.3
15Q36354.45644.654.7-0.04-0.0720.82033.221502.38+12.6-1.6+0.14+11.27.98-1.010.32+0.090.0928.7
15Q26147.557.746.654.7+7.39+15.623.42654.352033.32+22.2+3.73+0.42+26.47.78-0.921.33-0.1800
15Q15547.54944.647.3-0.14-0.299.461562.831051.91+3.6+2.11-0.48+5.227.66+0.832.26+0.080.187.89
14Q46650.851.143.647.5-3.52-6.9114.6132290.41.37-25.3-1.26+0.63-25.97.61+0.331.44+00.17.11
14Q36452.253.549.551-1.04-1.997.71171.8387.51.37+16.3+0.12-0.88+15.57.87+0.241.11+0.10.18.94
14Q26251.552.648.852+0.2+0.397.351211.9591.41.47-3.07-0.4+0.54-2.937.62-0.440.87-0.0400
14Q15654.556.249.551.8-2.88-5.2612.23125.582414.3+35.3+1.83-0.68+36.57.76+0.681.31-0.230.042.67
13Q46551.954.851.154.7+2.74+5.287.2171.91.1157.20.88+9.88+0.08+0.07+107.41-0.260.64-0.080.2641
13Q36450.355.248.152+0.98+1.9213.81051.64811.27+11-0.33-0.11+10.67.26-0.570.9+0.340.3438.4
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q26151.757.44651-0.73-1.42221472.411121.84-7.3-2.38-0.34-107.12+0.021.47-0.0400
13Q15657.35951.551.7-5.6-9.77131733.091452.58-12.5-1.17-2.71-16.47.24+0.671.45-0.30.042.62
12Q46559.159.652.457.3-1.4-2.3812.41111.7194.41.45+14.4-1.65+0.6+13.47.34-0.090.78+0.130.3343
12Q36453.3615258.7+6.12+11.6171101.7395.51.49+34.4-0.08+0.36+34.67.24-0.170.87+0.210.2123.8
12Q26363.163.150.452.6-7.22-12.121.21292.041101.74-22.5-0.61+0.81-22.36.79+0.281.03-0.1600
12Q15860.66357.159.8-1.17-1.929.71612.781482.55+3.41-1.61-2.65-0.847.06+0.210.75-0.140.1621.5
11Q46453.264.751.761+6.44+11.823.71552.421442.25+25.3-0.67+3.33+27.97.01-0.470.54-0.090.354.7
11Q36563.272.849.854.5-8.64-13.736.42443.762163.33-30.9+2.91+3.92-24.16.76+0.451.02+0.390.3938.3
11Q26160.465.159.363.2+2.81+4.669.532113.462093.43+37.1-5.21+3.34+35.36.98-0.850.57-0.0800
11Q15761.662.453.260.4-1.5-2.4314.92033.571873.29+0.56+3.84-0.68+3.716.78-0.341.42-0.080.085.42
10Q46650.26249.661.9+11.5+22.924.62023.061742.63+24.8+7.71+2.25+34.76.77-1.661.76+0.080.169.11
10Q36546.350.644.450.4+3.93+8.4613.32463.791832.82-0.27-2.6-1.13-46.5+1.93.42+0.080.082.46
10Q26350.351.444.146.4-3.46-6.9314.61732.751392.21-9.76+0.66+0.24-8.876.5+0.251.52-0.1100.13
10Q15749.151.846.349.9+0.77+1.5811.31292.261061.86+0.21+1.32+1.57+3.116.5201.27-0.020.118.48
09Q46650.951.546.549.1-1.07-2.149.861512.291241.88-8.46-2.6-1.32-12.46.52-0.371.28-0.210.1310.2
09Q36544.6524450.2+5.62+12.617.81872.881502.31+31-2.28-1.29+27.46.61-0.951.64+0.240.3420.7
09Q2633850.137.944.6+6.33+16.531.93205.082503.96+33.9-3.24-0.89+29.86.58-0.82.42+0.10.14.25
09Q15739.140.731.338.2-0.4-1.0324.32384.171472.57-5.1-4.46-0.22-9.775.94-0.343.22-2.4800
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q46544.94536.638.6-3.36-8.0120.13665.632583.97+15-2.36-0.33+12.36.01-1.93.59-0.192.4869.2
08Q364464736.442-3.7-8.123.23856.022924.56-23.2+2.09-2.42-23.55.84-4.845.49+0.822.6949
08Q2634751.542.745.7-2.03-4.2618.45198.244677.41-71-1.06+1.89-70.26.09+3.1610.3+1.71.8718.1
08Q15751.355.538.747.7-3.54-6.9132.851394578.01+4.24-2.88+1.47+2.826.78+2.757.16-1.040.162.3
07Q46552.157.146.551.3-0.53-1.0220.53425.263315.1-2.7+3.99-3.35-2.066.73-2.294.64+0.681.226
07Q36343.354.44351.8+8.46+19.526.34537.194166.61+7.16+5.25-0.69+11.76.76+3.186.93+0.380.527.56
07Q26236.244.935.543.3+7.04+19.425.83415.52664.28+31.8+6.83+3.05+41.76.68+2.093.75+0.140.153.94
07Q15736.137.132.936.3+0.45+1.2611.72704.731853.24+7.29+1.49+2.06+10.86.31+0.211.66-0.1700.24
06Q46332.136.131.435.9+3.81+11.914.52183.471452.3+54.6-2.67-1.61+50.36.23-0.811.56-0.030.1811.4
06Q36527.732.627.532.1+4.34+15.718.13705.692273.5+155-3.02+0.17+1535.64-2.752.38+0.140.28.51
06Q26226.127.72627.7+1.53+5.836.693405.482023.25+14-0.41+0.04+13.64-4.615.14+0.060.061.13
06Q15826.127.225.326.2+0.04+0.177.223425.91993.43-77.1-13.9-1.32-92.33.23+0.839.75-5.3500
05Q46428.628.726.126.1-2.47-8.638.954056.322463.84-33.9-38.6-4.62-77.14.08+0.819.34+4.575.4258
05Q36325.628.724.728.6+2.7+10.415.63996.332433.86+24.3+16.3-3.69+36.94.45+3.418.52+0.610.8610.1
05Q26325.62723.425.9+0.28+1.09144487.122884.57-8.45-25.3+1.25-32.54.57-0.635.28+0.190.254.73
05Q15723.226.62325.6+2.64+11.515.861210.73766.6-248+36.7+2.24-2090.27+5.945.93+0.060.061.08
04Q46522.8242223+0.2+0.888.774246.522443.75-67.1+8.76-0.81-59.10.9
04Q36320.323.219.922.8+2.14+10.415.93775.982053.25+37.5-0.33-3.03+34.11.7
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
04Q26420.12118.220.6+0.55+2.73142854.451532.39+19.2-3.38-4.83+111.25
04Q15818.621.618.320.1+1.64+8.9117.880713.94377.54+77.1+29.2-18.2+881.01
03Q4416.818.816.818.5+1.64+9.78121363468.417.1+3.31+7.26-3.6+6.980.04