≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6505 台塑化 / K線比較(日)

6505 台塑化

日期: 09/23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
87.387.2+0.1+0.11%2.29%87.988.586.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,81011.21億9,6581.33張/筆87.511.7115.160.01
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)
16,51214.39億12,5211.32張/筆87.14-1.3 (-1.47%)

連續漲跌: 首日上漲  ( +0.1元 / +0.11%)

財報評分: 最新49分 / 平均48分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 集團作帳行情助攻 南亞、台塑化季底有望進行補漲 (Anue鉅亨 09/20 23:02)

• 外資砍台股179億！中鋼賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/16 17:51)

• 台塑化受邀參加永豐金證券2026年第三季產業高峰論壇 (公告訊息 09/15 15:42)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 〈焦點股〉台塑化8月營收年增四寶居冠 股價強漲逾9％ (Anue鉅亨 09/09 12:55)

• 〈台塑四寶業績〉「金九銀十」旺季+電子材料產能趨滿載 台塑、南亞看好Q4業績更亮眼 (Anue鉅亨 09/08 20:21)

• 〈台塑四寶業績〉四寶8月營收年增40％ 南亞營收創50個月新高電子占比6成 (Anue鉅亨 09/08 19:51)

• 油價狂飆！台塑化8月營收年增5成　南亞創50個月新高 (ETtoday新聞雲 09/08 16:16)

• 修正公告台塑化2026年8月合併營業額(文字更正) (公告訊息 09/08 14:31)

• 台塑化2026年8月合併營業額 (公告訊息 09/08 13:31)

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 中東戰火油價飆高！台塑化衝上80元　南亞漲逾半根停板 (ETtoday新聞雲 09/02 10:36)

• 〈台股盤後〉MSCI生效尾盤爆量跌點收斂至202點守住4萬6 月線大漲3008點 (Anue鉅亨 08/31 14:32)

• 〈焦點股〉美伊戰火重燃 油價跳漲 南亞、台化漲停領塑化股多檔強漲 (Anue鉅亨 08/31 13:23)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 長榮航空攜手微軟、台塑石化推動綠運輸　首年減碳1.5萬噸 (ETtoday新聞雲 08/25 14:44)

• 台股痛失季線外資轉賣超157億元 買超力積電最多、大砍台塑四寶 (Anue鉅亨 08/24 20:02)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 美國揚言對伊朗發動經濟制裁 外資連買塑化股齊漲 (Anue鉅亨 08/21 20:25)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 〈焦點股〉持股南電+AI帶動電子材料獲利 南亞漲停領三寶堅挺上揚 (Anue鉅亨 08/14 12:07)

• 〈台塑四寶業績〉南亞、台化樂觀看Q3業績 台塑化估油價維持區間盤整 (Anue鉅亨 08/07 19:39)

• 〈台塑四寶業績〉四寶7月營收年月雙增同樂 南亞受惠AI貢獻創49個月來新高 (Anue鉅亨 08/07 18:23)

• 台塑四寶7月營收「年、月雙增」　南亞刷49月新高、電子材料立功 (ETtoday新聞雲 08/07 16:35)

• 台塑化2026年7月合併營業額 (公告訊息 08/07 13:30)

• 伊朗出招、油價飆上80美元！台塑化強彈逾8%　南亞漲逾半根 (ETtoday新聞雲 08/07 11:42)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 董事會通過2026年第4季新增資金貸與金額達台塑化淨值之2%以上 (公告訊息 08/06 16:59)

• 台塑化2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/06 16:59)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 計程車油價補貼申請至8月底 尚有5,500輛小黃未辦理登記 (Anue鉅亨 07/30 19:14)

• 〈焦點股〉美伊交火暫緩油價回檔 南亞、台苯跌停 塑化股重摔 (Anue鉅亨 07/28 12:45)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 外資賣超609億元調節台塑集團股 三大法人力捧緯創3天加碼15萬張 (Anue鉅亨 07/24 17:41)

• 台股摜殺千點失守季線！外資進出前10大一文看　續買緯創 (ETtoday新聞雲 07/24 17:39)

• 外資買超台股逾69億！緯創買最多　買賣超前十個股一次看 (ETtoday新聞雲 07/23 17:51)

• 〈台股盤後〉攻4萬5又失利 靠台積電尾盤神救援翻紅小漲25點收44850點 (Anue鉅亨 07/23 14:27)

• 〈焦點股〉川普放話回擊油價大漲 台塑三寶亮燈漲停帶頭衝 (Anue鉅亨 07/23 12:05)

• 〈台股開盤〉台積電無力指數開高走低 下跌逾100點失守45000點大關 (Anue鉅亨 07/23 10:43)

• 台塑集團華麗轉身！四寶3家攻漲停　法人點名台塑化目標價見百 (ETtoday新聞雲 07/23 10:31)

• 國際油價漲勢再起！　台塑4寶衝高、3檔刷漲停 (ETtoday新聞雲 07/22 11:32)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 〈焦點股〉中東局勢升溫油價回升 台塑化漲停領軍三寶齊漲 (Anue鉅亨 07/21 13:03)

• 〈台股開盤〉權值股發威、被動元件股止穩 漲逾千點站上4萬3回攻季線 (Anue鉅亨 07/21 09:57)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/2387.3+0.1+0.11%+0.11%48157.29+357.12+0.75%+0.75%-0.64%-0.63%
'26/09/2287.2-1.3-1.47%-1.36%47800.17+81.33+0.17%+0.92%-1.64%-2.27%
'26/09/2188.5+2+2.31%+0.92%47718.84+538.09+1.14%+2.07%+1.17%-1.14%
'26/09/1886.5+0.3+0.35%+1.28%47180.75+892.75+1.93%+4.04%-1.58%-2.76%
'26/09/1786.2+5.7+7.08%+8.45%46288+439.1+0.96%+5.03%+6.12%+3.41%
'26/09/1680.5-2.4-2.9%+5.31%45848.9+337.41+0.74%+5.81%-3.64%-0.51%
'26/09/1582.9+0.1+0.12%+5.43%45511.49-351.03-0.77%+5%+0.89%+0.43%
'26/09/1482.8-0.8-0.96%+4.43%45862.52-322.33-0.7%+4.27%-0.26%+0.16%
'26/09/1183.6-2.6-3.02%+1.28%46184.85-755.64-1.61%+2.59%-1.41%-1.32%
'26/09/1086.2-1.3-1.49%-0.23%46940.49-242.87-0.51%+2.06%-0.98%-2.29%
'26/09/0987.5+7.9+9.92%+9.67%47183.36+77.58+0.16%+2.23%+9.76%+7.44%
'26/09/0879.6-0.1-0.13%+9.54%47105.78-220.49-0.47%+1.76%+0.34%+7.78%
'26/09/0779.7+1.6+2.05%+11.8%47326.27+775.14+1.67%+3.45%+0.38%+8.33%
'26/09/0478.1+1.6+2.09%+14.1%46551.13+693.47+1.51%+5.01%+0.58%+9.1%
'26/09/0376.5-2.2-2.8%+10.9%45857.66-307.06-0.67%+4.32%-2.13%+6.61%
'26/09/0278.7+2+2.61%+13.8%46164.72-784-1.67%+2.57%+4.28%+11.2%
'26/09/0176.7+3.2+4.35%+18.8%46948.72+820.25+1.78%+4.4%+2.57%+14.4%
'26/08/3173.5+2.1+2.94%+22.3%46128.47-202.98-0.44%+3.94%+3.38%+18.3%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/2871.4-1.3-1.79%+20.1%46331.45+356.23+0.77%+4.75%-2.56%+15.3%
'26/08/2772.7+2.3+3.27%+24%45975.22+142.6+0.31%+5.07%+2.96%+18.9%
'26/08/2670.4-0.6-0.85%+23%45832.62+663.16+1.47%+6.61%-2.32%+16.3%
'26/08/2571+1.1+1.57%+24.9%45169.46+407.14+0.91%+7.58%+0.66%+17.3%
'26/08/2469.9-5.9-7.78%+15.2%44762.32-461.97-1.02%+6.49%-6.76%+8.69%
'26/08/2175.8+2.8+3.84%+19.6%45224.29+290.55+0.65%+7.17%+3.19%+12.4%
'26/08/2073+2.8+3.99%+24.4%44933.74+214.39+0.48%+7.69%+3.51%+16.7%
'26/08/1970.2-1.8-2.5%+21.2%44719.35-589.33-1.3%+6.29%-1.2%+15%
'26/08/1872+0.9+1.27%+22.8%45308.68-548.59-1.2%+5.02%+2.47%+17.8%
'26/08/1771.1+0.2+0.28%+23.1%45857.27+46.26+0.1%+5.12%+0.18%+18%
'26/08/1470.9+1.1+1.58%+25.1%45811.01-210.47-0.46%+4.64%+2.04%+20.4%
'26/08/1369.8-0.4-0.57%+24.4%46021.48+503.41+1.11%+5.8%-1.68%+18.6%
'26/08/1270.2-0.9-1.27%+22.8%45518.07+397.35+0.88%+6.73%-2.15%+16.1%
'26/08/1171.1+2.1+3.04%+26.5%45120.72+191.96+0.43%+7.19%+2.61%+19.3%
'26/08/1069-2-2.82%+23%44928.76+702.85+1.59%+8.89%-4.41%+14.1%
'26/08/0771+3.9+5.81%+30.1%44225.91-170.79-0.38%+8.47%+6.19%+21.6%
'26/08/0667.1-0.5-0.74%+29.1%44396.7-214.9-0.48%+7.95%-0.26%+21.2%
'26/08/0567.6-0.6-0.88%+28%44611.6+1250.94+2.88%+11.1%-3.76%+16.9%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/0468.2+0.5+0.74%+29%43360.66-25.75-0.06%+11%+0.8%+18%
'26/08/0367.7-3.1-4.38%+23.3%43386.41+266.66+0.62%+11.7%-5%+11.6%
'26/07/3170.8-0.8-1.12%+21.9%43119.75+3186.45+7.98%+20.6%-9.1%+1.33%
'26/07/3071.6-3.2-4.28%+16.7%39933.3-105.88-0.26%+20.3%-4.02%-3.56%
'26/07/2974.8+0.2+0.27%+17%40039.18-1564.18-3.76%+15.8%+4.03%+1.27%
'26/07/2874.6-3.3-4.24%+12.1%41603.36-2030.83-4.65%+10.4%+0.41%+1.7%
'26/07/2777.9-7.9-9.21%+1.75%43634.19-20.65-0.05%+10.3%-9.16%-8.57%
'26/07/2485.8-7.4-7.94%-6.33%43654.84-1195.97-2.67%+7.37%-5.27%-13.7%
'26/07/2393.2+8.1+9.52%+2.59%44850.81+25.03+0.06%+7.43%+9.46%-4.85%
'26/07/2285.1-0.3-0.35%+2.22%44825.78+592.91+1.34%+8.87%-1.69%-6.65%
'26/07/2185.4+7.7+9.91%+12.4%44232.87+1783.17+4.2%+13.4%+5.71%-1.09%
'26/07/2077.7-3.6-4.43%+7.38%42449.7-221.57-0.52%+12.9%-3.91%-5.48%
'26/07/1781.3+1.3+1.62%+9.12%42671.27-2953.71-6.47%+5.55%+8.09%+3.57%
'26/07/1680+7.2+9.89%+19.9%45624.98-6.61-0.01%+5.53%+9.9%+14.4%
'26/07/1572.8+6.6+9.97%+31.9%45631.59+893.64+2%+7.64%+7.97%+24.2%
'26/07/1466.2+3.1+4.91%+38.4%44737.95-642.57-1.42%+6.12%+6.33%+32.2%
'26/07/1363.1+4.3+7.31%+48.5%45380.52+25.91+0.06%+6.18%+7.25%+42.3%
'26/07/0958.8-0.6-1.01%+47%45354.61-379.8-0.83%+5.3%-0.18%+41.7%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/0859.4+1.4+2.41%+50.5%45734.41+255.3+0.56%+5.89%+1.85%+44.6%
'26/07/0758-1.5-2.52%+46.7%45479.11-1077.28-2.31%+3.44%-0.21%+43.3%
'26/07/0659.5+0.6+1.02%+48.2%46556.39-224.23-0.48%+2.94%+1.5%+45.3%
'26/07/0358.9+1.3+2.26%+51.6%46780.62+36.46+0.08%+3.02%+2.18%+48.5%
'26/07/0257.6+4+7.46%+62.9%46744.16-274.83-0.58%+2.42%+8.04%+60.5%
'26/07/0153.6-1.5-2.72%+58.4%47018.99+893.08+1.94%+4.4%-4.66%+54%
'26/06/3055.1-0.2-0.36%+57.9%46125.91+1126.01+2.5%+7.02%-2.86%+50.8%
'26/06/2955.3+1.8+3.36%+63.2%44999.9+428.14+0.96%+8.04%+2.4%+55.1%
'26/06/2653.5-2.4-4.29%+56.2%44571.76-1683.5-3.64%+4.11%-0.65%+52.1%
'26/06/2555.9+0.7+1.27%+58.2%46255.26+211.66+0.46%+4.59%+0.81%+53.6%
'26/06/2455.2+3.1+5.95%+67.6%46043.6-1057.05-2.24%+2.24%+8.19%+65.3%
'26/06/2352.1-0.7-1.33%+65.3%47100.65-640.86-1.34%+0.87%+0.01%+64.5%
'26/06/2254+0.5+0.93%+65.4%47741.51+1276.31+2.75%+3.64%-1.82%+61.8%
'26/06/1853.5+0.9+1.71%+68.3%46465.2+587.81+1.28%+4.97%+0.43%+63.3%
'26/06/1752.6-0.1-0.19%+67.9%45877.39+68.2+0.15%+5.13%-0.34%+62.8%
'26/06/1652.7-0.6-1.13%+66%45809.19+412.2+0.91%+6.08%-2.04%+60%
'26/06/1553.3+0.5+0.95%+67.6%45396.99+1227.95+2.78%+9.03%-1.83%+58.6%
'26/06/1252.8+1.4+2.72%+72.2%44169.04+1019.58+2.36%+11.6%+0.36%+60.6%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/1151.4+0.4+0.78%+73.5%43149.46-76.08-0.18%+11.4%+0.96%+62.1%
'26/06/1051-1.4-2.67%+68.9%43225.54-1478.9-3.31%+7.72%+0.64%+61.2%
'26/06/0952.4-0.2-0.38%+68.3%44704.44+1201.66+2.76%+10.7%-3.14%+57.6%
'26/06/0852.6-2.7-4.88%+60%43502.78-1568.16-3.48%+6.85%-1.4%+53.2%
'26/06/0555.3-2.2-3.83%+53.9%45070.94-606.52-1.33%+5.43%-2.5%+48.5%
'26/06/0457.5+1.6+2.86%+58.3%45677.46-781.7-1.68%+3.66%+4.54%+54.7%
'26/06/0355.9+1.4+2.57%+62.4%46459.16+901.85+1.98%+5.71%+0.59%+56.7%
'26/06/0254.5+1.2+2.25%+66%45557.31+219.4+0.48%+6.22%+1.77%+59.8%
'26/06/0153.3+1.9+3.7%+72.2%45337.91+604.97+1.35%+7.66%+2.35%+64.5%
'26/05/2951.4+1.5+3.01%+77.4%44732.94+1096.5+2.51%+10.4%+0.5%+67%
'26/05/2849.9-0.2-0.4%+76.6%43636.44-620.36-1.4%+8.81%+1%+67.8%
'26/05/2750.1+0.8+1.62%+79.5%44256.8+731.43+1.68%+10.6%-0.06%+68.9%
'26/05/2649.3-0.2-0.4%+78.8%43525.37-119.03-0.27%+10.3%-0.13%+68.4%
'26/05/2549.5-1.5-2.94%+73.5%43644.4+1376.43+3.26%+13.9%-6.2%+59.6%
'26/05/2251-0.3-0.58%+72.5%42267.97+899.76+2.18%+16.4%-2.76%+56.1%
'26/05/2151.3+0.1+0.2%+72.9%41368.21+1347.39+3.37%+20.3%-3.17%+52.5%
'26/05/2051.2-0.1-0.19%+72.5%40020.82-154.74-0.39%+19.9%+0.2%+52.6%
'26/05/1951.3+0.1+0.2%+72.9%40175.56-716.26-1.75%+17.8%+1.95%+55.1%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/1851.2-0.1-0.19%+72.5%40891.82-280.54-0.68%+17%+0.49%+55.5%
'26/05/1551.3-1.1-2.1%+68.9%41172.36-579.39-1.39%+15.3%-0.71%+53.6%
'26/05/1452.4-0.5-0.95%+67.3%41751.75+377.25+0.91%+16.4%-1.86%+50.9%
'26/05/1352.9-0.2-0.38%+66.7%41374.5-523.82-1.25%+14.9%+0.87%+51.7%
'26/05/1253.1-0.9-1.67%+63.9%41898.32+108.26+0.26%+15.2%-1.93%+48.7%
'26/05/1154+1+1.89%+67%41790.06+186.12+0.45%+15.8%+1.44%+51.2%
'26/05/0853+0.7+1.34%+69.2%41603.94-329.84-0.79%+14.8%+2.13%+54.4%
'26/05/0752.3-2.5-4.56%+61.5%41933.78+794.93+1.93%+17.1%-6.49%+44.4%
'26/05/0654.8-0.6-1.08%+59.7%41138.85+369.56+0.91%+18.1%-1.99%+41.6%
'26/05/0555.4+1.4+2.59%+63.9%40769.29+64.15+0.16%+18.3%+2.43%+45.6%
'26/05/0454-2.4-4.26%+56.9%40705.14+1778.51+4.57%+23.7%-8.83%+33.2%
'26/04/3056.4+2.4+4.44%+63.9%38926.63-376.87-0.96%+22.5%+5.4%+41.4%
'26/04/2954+1.1+2.08%+67.3%39303.5-218.23-0.55%+21.9%+2.63%+45.4%
'26/04/2852.9+1.1+2.12%+70.8%39521.73-94.9-0.24%+21.6%+2.36%+49.3%
'26/04/2751.8+0.2+0.39%+71.5%39616.63+684.23+1.76%+23.7%-1.37%+47.8%
'26/04/2451.6-0.1-0.19%+71.2%38932.4+1218.25+3.23%+27.7%-3.42%+43.5%
'26/04/2351.7-1-1.9%+67.9%37714.15-164.32-0.43%+27.1%-1.47%+40.8%
'26/04/2252.7-0.3-0.57%+67%37878.47+273.36+0.73%+28.1%-1.3%+38.9%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2153-1-1.85%+63.9%37605.11+646.31+1.75%+30.3%-3.6%+33.6%
'26/04/2054-0.9-1.64%+61.2%36958.8+154.46+0.42%+30.8%-2.06%+30.4%
'26/04/1754.9-0.2-0.36%+60.6%36804.34-327.68-0.88%+29.7%+0.52%+30.9%
'26/04/1655.1+0.7+1.29%+62.7%37132.02+409.88+1.12%+31.1%+0.17%+31.5%
'26/04/1554.4-1.8-3.2%+57.5%36722.14+426.02+1.17%+32.7%-4.37%+24.8%
'26/04/1456.2+1.1+2%+60.6%36296.12+838.83+2.37%+35.8%-0.37%+24.8%
'26/04/1355.1+3.1+5.96%+70.2%35457.29+39.46+0.11%+36%+5.85%+34.2%
'26/04/1052-0.7-1.33%+67.9%35417.83+556.67+1.6%+38.1%-2.93%+29.8%
'26/04/0952.7-1.6-2.95%+63%34861.16+99.78+0.29%+38.5%-3.24%+24.4%
'26/04/0854.3-2.5-4.4%+55.8%34761.38+1531.56+4.61%+44.9%-9.01%+10.9%
'26/04/0756.8+2.1+3.84%+61.8%33229.82+657.39+2.02%+47.8%+1.82%+13.9%
'26/04/0254.7-1-1.8%+58.9%32572.43-602.39-1.82%+45.2%+0.02%+13.7%
'26/04/0155.7+0.6+1.09%+60.6%33174.82+1451.83+4.58%+51.8%-3.49%+8.81%
'26/03/3155.1-1.3-2.3%+56.9%31722.99-795.17-2.45%+48.1%+0.15%+8.82%
'26/03/3056.4+0.1+0.18%+57.2%32518.16-594.43-1.8%+45.4%+1.98%+11.8%
'26/03/2756.3+0.6+1.08%+58.9%33112.59-225.03-0.68%+44.5%+1.76%+14.4%
'26/03/2655.7+1.2+2.2%+62.4%33337.62-101.49-0.3%+44%+2.5%+18.4%
'26/03/2554.5-0.6-1.09%+60.6%33439.11+826.87+2.54%+47.7%-3.63%+13%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2455.1+0.4+0.73%+61.8%32612.24-110.26-0.34%+47.2%+1.07%+14.6%
'26/03/2354.7-1.5-2.67%+57.5%32722.5-821.38-2.45%+43.6%-0.22%+13.9%
'26/03/2056.2-1.2-2.09%+54.2%33543.88-145.8-0.43%+42.9%-1.66%+11.2%
'26/03/1957.4+0.4+0.7%+55.3%33689.68-658.9-1.92%+40.2%+2.62%+15.1%
'26/03/1857+0.3+0.53%+56.1%34348.58+512.01+1.51%+42.3%-0.98%+13.8%
'26/03/1756.7-1.3-2.24%+52.6%33836.57+494.06+1.48%+44.4%-3.72%+8.15%
'26/03/1658+0.1+0.17%+52.8%33342.51-57.81-0.17%+44.2%+0.34%+8.67%
'26/03/1357.9-1-1.7%+50.3%33400.32-181.54-0.54%+43.4%-1.16%+6.85%
'26/03/1258.9+1.2+2.08%+53.4%33581.86-532.33-1.56%+41.2%+3.64%+12.2%
'26/03/1157.7-3.7-6.03%+44.1%34114.19+1342.32+4.1%+46.9%-10.1%-2.81%
'26/03/1061.4-6.8-9.97%+29.8%32771.87+661.45+2.06%+50%-12%-20.2%
'26/03/0968.2+6.2+10%+42.7%32110.42-1489.12-4.43%+43.3%+14.4%-0.59%
'26/03/0662+5.6+9.93%+56.9%33599.54-73.4-0.22%+43%+10.2%+13.9%
'26/03/0556.4-3.9-6.47%+46.8%33672.94+844.06+2.57%+46.7%-9.04%+0.07%
'26/03/0460.3+1.5+2.55%+50.5%32828.88-1494.77-4.35%+40.3%+6.9%+10.2%
'26/03/0358.8+2.3+4.07%+56.6%34323.65-771.44-2.2%+37.2%+6.27%+19.4%
'26/03/0256.5+2+3.67%+62.4%35095.09-319.4-0.9%+36%+4.57%+26.4%
'26/02/2654.5-1.5-2.68%+58%35414.49+1.420%+36%-2.68%+22%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/2556+3.6+6.87%+68.9%35413.07+712.25+2.05%+38.8%+4.82%+30.1%
'26/02/2452.4+0.7+1.35%+71.2%34700.82+927.56+2.75%+42.6%-1.4%+28.6%
'26/02/2351.7+1.95+3.92%+77.9%33773.26+167.55+0.5%+43.3%+3.42%+34.6%
'26/02/1149.75+0.75+1.53%+80.6%33605.71+532.74+1.61%+45.6%-0.08%+35%
'26/02/1049-1-2%+77%33072.97+668.35+2.06%+48.6%-4.06%+28.4%
'26/02/0950+1.4+2.88%+82.1%32404.62+621.7+1.96%+51.5%+0.92%+30.6%
'26/02/0648.6-1.05-2.11%+78.2%31782.92-18.35-0.06%+51.4%-2.05%+26.8%
'26/02/0549.65-0.15-0.3%+77.7%31801.27-488.54-1.51%+49.1%+1.21%+28.6%
'26/02/0449.8+1.05+2.15%+81.5%32289.81+94.45+0.29%+49.6%+1.86%+32%
'26/02/0348.7500%+81.5%32195.36+571.33+1.81%+52.3%-1.81%+29.3%
'26/02/0248.75-4.65-8.71%+65.7%31624.03-439.72-1.37%+50.2%-7.34%+15.5%
'26/01/3053.4+1+1.91%+68.9%32063.75-472.52-1.45%+48%+3.36%+20.9%
'26/01/2952.4-0.3-0.57%+67.9%32536.27-267.55-0.82%+46.8%+0.25%+21.1%
'26/01/2852.7+1.1+2.13%+71.5%32803.82+485.9+1.5%+49%+0.63%+22.5%
'26/01/2751.6-0.6-1.15%+69.5%32317.92+253.4+0.79%+50.2%-1.94%+19.4%
'26/01/2652.2+4.7+9.89%+86.3%32064.52+103.01+0.32%+50.7%+9.57%+35.6%
'26/01/2347.5+0.35+0.74%+87.7%31961.51+215.43+0.68%+51.7%+0.06%+36%
'26/01/2247.15+1.35+2.95%+93.2%31746.08+499.71+1.6%+54.1%+1.35%+39.1%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2145.8-0.55-1.19%+90.9%31246.37-513.62-1.62%+51.6%+0.43%+39.3%
'26/01/2046.35-1.9-3.94%+83.4%31759.99+120.7+0.38%+52.2%-4.32%+31.2%
'26/01/1948.25-0.05-0.1%+83.2%31639.29+230.59+0.73%+53.3%-0.83%+29.9%
'26/01/1648.3-1.7-3.4%+77%31408.7+598.12+1.94%+56.3%-5.34%+20.7%
'26/01/1550+2.1+4.38%+84.8%30810.58-131.2-0.42%+55.6%+4.8%+29.1%
'26/01/1447.9+0.6+1.27%+87.1%30941.78+234.56+0.76%+56.8%+0.51%+30.3%
'26/01/1347.3-1.25-2.57%+82.3%30707.22+139.93+0.46%+57.5%-3.03%+24.7%
'26/01/1248.55+0.95+2%+85.9%30567.29+278.33+0.92%+59%+1.08%+26.9%
'26/01/0947.600%+85.9%30288.96-71.59-0.24%+58.6%+0.24%+27.3%
'26/01/0847.6-0.1-0.21%+85.5%30360.55-74.92-0.25%+58.2%+0.04%+27.3%
'26/01/0747.7+0.8+1.71%+88.7%30435.47-140.83-0.46%+57.5%+2.17%+31.2%
'26/01/0646.9-0.2-0.42%+87.9%30576.3+471.26+1.57%+60%-1.99%+27.9%
'26/01/0547.1+0.5+1.07%+89.9%30105.04+755.23+2.57%+64.1%-1.5%+25.8%
'26/01/0246.6-1.2-2.51%+85.1%29349.81+386.21+1.33%+66.3%-3.84%+18.9%
'25/12/3147.8-1.2-2.45%+80.6%28963.6+256.47+0.89%+67.8%-3.34%+12.9%
'25/12/304900%+80.6%28707.13-103.76-0.36%+67.1%+0.36%+13.5%
'25/12/2949+0.3+0.62%+81.7%28810.89+254.87+0.89%+68.6%-0.27%+13.1%
'25/12/2648.7+0.05+0.1%+81.9%28556.02+184.04+0.65%+69.7%-0.55%+12.2%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/2448.65-0.65-1.32%+79.5%28371.98+61.51+0.22%+70.1%-1.54%+9.41%
'25/12/2349.3+0.8+1.65%+82.5%28310.47+160.83+0.57%+71.1%+1.08%+11.4%
'25/12/2248.5-0.1-0.21%+82.1%28149.64+453.29+1.64%+73.9%-1.85%+8.22%
'25/12/1948.6+0.75+1.57%+85%27696.35+227.82+0.83%+75.3%+0.74%+9.63%
'25/12/1847.85-0.4-0.83%+83.4%27468.53-56.64-0.21%+75%-0.62%+8.46%
'25/12/1748.25-1-2.03%+79.7%27525.17-11.49-0.04%+74.9%-1.99%+4.81%
'25/12/1649.25-0.95-1.89%+76.3%27536.66-330.28-1.19%+72.8%-0.7%+3.48%
'25/12/1550.2+1.4+2.87%+81.4%27866.94-331.08-1.17%+70.8%+4.04%+10.6%
'25/12/1248.8+0.15+0.31%+81.9%28198.02+173.27+0.62%+71.8%-0.31%+10.1%
'25/12/1148.65-1.2-2.41%+77.5%28024.75-375.98-1.32%+69.6%-1.09%+7.97%
'25/12/1049.85-1.35-2.64%+72.9%28400.73+218.13+0.77%+70.9%-3.41%+1.98%
'25/12/0951.2-0.3-0.58%+71.8%28182.6-121.18-0.43%+70.1%-0.15%+1.7%
'25/12/0851.500%+71.8%28303.78+322.89+1.15%+72.1%-1.15%-0.26%
'25/12/0551.5-1.9-3.56%+65.7%27980.89+185.18+0.67%+73.3%-4.23%-7.52%
'25/12/0453.4+0.1+0.19%+66%27795.71+2.67+0.01%+73.3%+0.18%-7.23%
'25/12/0353.3-0.6-1.11%+64.2%27793.04+228.77+0.83%+74.7%-1.94%-10.5%
'25/12/0253.9+1.5+2.86%+68.9%27564.27+221.74+0.81%+76.1%+2.05%-7.23%
'25/12/0152.4+0.1+0.19%+69.2%27342.53-283.95-1.03%+74.3%+1.22%-5.1%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/2852.3+0.3+0.58%+70.2%27626.48+71.95+0.26%+74.8%+0.32%-4.58%
'25/11/2752+1.8+3.59%+76.3%27554.53+144.99+0.53%+75.7%+3.06%+0.6%
'25/11/2650.2-1.9-3.65%+69.9%27409.54+497.37+1.85%+78.9%-5.5%-9.08%
'25/11/2552.1-3.4-6.13%+59.5%26912.17+407.93+1.54%+81.7%-7.67%-22.2%
'25/11/2455.5+2.5+4.72%+67%26504.24+69.3+0.26%+82.2%+4.46%-15.2%
'25/11/2153-3.2-5.69%+57.5%26434.94-991.42-3.61%+75.6%-2.08%-18.1%
'25/11/2056.2+2.7+5.05%+65.4%27426.36+846.24+3.18%+81.2%+1.87%-15.8%
'25/11/1953.5-0.6-1.11%+63.6%26580.12-176-0.66%+80%-0.45%-16.4%
'25/11/1854.1-0.8-1.46%+61.2%26756.12-691.19-2.52%+75.5%+1.06%-14.3%
'25/11/1754.9+1.7+3.2%+66.4%27447.31+49.81+0.18%+75.8%+3.02%-9.42%
'25/11/1453.2-1.8-3.27%+60.9%27397.5-506.06-1.81%+72.6%-1.46%-11.7%
'25/11/1355-0.3-0.54%+60%27903.56-43.53-0.16%+72.3%-0.38%-12.3%
'25/11/1255.3+2.8+5.33%+68.6%27947.09+162.14+0.58%+73.3%+4.75%-4.75%
'25/11/1152.5+0.6+1.16%+70.5%27784.95-84.56-0.3%+72.8%+1.46%-2.28%
'25/11/1051.9+1.9+3.8%+77%27869.51+218.1+0.79%+74.2%+3.01%+2.84%
'25/11/0750+2.15+4.49%+85%27651.41-248.04-0.89%+72.6%+5.38%+12.3%
'25/11/0647.85+2.8+6.22%+96.4%27899.45+182.39+0.66%+73.7%+5.56%+22.7%
'25/11/0545.05+0.55+1.24%+98.9%27717.06-399.5-1.42%+71.3%+2.66%+27.6%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0444.5+0.6+1.37%+101.6%28116.56-218.03-0.77%+70%+2.14%+31.6%
'25/11/0343.9-0.8-1.79%+98%28334.59+101.24+0.36%+70.6%-2.15%+27.4%
'25/10/3144.7-0.85-1.87%+94.3%28233.35-54.18-0.19%+70.2%-1.68%+24%
'25/10/3045.55+0.3+0.66%+95.6%28287.53-7.21-0.03%+70.2%+0.69%+25.4%
'25/10/2945.25-0.3-0.66%+94.3%28294.74+345.63+1.24%+72.3%-1.9%+22%
'25/10/2845.55-0.25-0.55%+93.2%27949.11-44.52-0.16%+72%-0.39%+21.2%
'25/10/2745.8-0.7-1.51%+90.3%27993.63+461.37+1.68%+74.9%-3.19%+15.4%
'25/10/2346.5+2.05+4.61%+99.1%27532.26-116.65-0.42%+74.2%+5.03%+24.9%
'25/10/2244.45+0.95+2.18%+103.4%27648.91-103.5-0.37%+73.5%+2.55%+29.9%
'25/10/2143.5-0.35-0.8%+101.8%27752.41+63.78+0.23%+73.9%-1.03%+27.9%
'25/10/2043.85+0.1+0.23%+102.3%27688.63+386.26+1.41%+76.4%-1.18%+25.9%
'25/10/1743.75+0.85+1.98%+106.3%27302.37-345.5-1.25%+74.2%+3.23%+32.1%
'25/10/1642.9+1.75+4.25%+115.1%27647.87+372.16+1.36%+76.6%+2.89%+38.5%
'25/10/1541.15+0.35+0.86%+116.9%27275.71+482.56+1.8%+79.7%-0.94%+37.2%
'25/10/1440.800%+116.9%26793.15-130.27-0.48%+78.9%+0.48%+38%
'25/10/1340.8-1.3-3.09%+110.2%26923.42-378.5-1.39%+76.4%-1.7%+33.8%
'25/10/0942.1+0.1+0.24%+110.7%27301.92+238.24+0.88%+77.9%-0.64%+32.8%
'25/10/0842+1.4+3.45%+118%27063.68-148.27-0.54%+77%+3.99%+41%
交易
日期		6505 台塑化加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/0740.6+2.2+5.73%+130.5%27211.95+450.89+1.68%+80%+4.05%+50.5%
'25/10/0338.4-1.4-3.52%+122.4%26761.06+382.67+1.45%+82.6%-4.97%+39.8%
'25/10/0239.8-0.9-2.21%+117.4%26378.39+395.48+1.52%+85.3%-3.73%+32.1%
'25/10/0140.7+0.1+0.25%+118%25982.91+162.37+0.63%+86.5%-0.38%+31.5%
'25/09/3040.6+0.45+1.12%+120.4%25820.54+240.22+0.94%+88.3%+0.18%+32.2%
'25/09/2640.1500%+120.4%25580.32-443.53-1.7%+85.1%+1.7%+35.4%
'25/09/2540.15+1.15+2.95%+126.9%26023.85-172.88-0.66%+83.8%+3.61%+43.1%