≡
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: 10/28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
103106-3-2.83%5.66%106107101
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
25,70826.41億13,9741.84張/筆102.82.0217.880.02
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)
18,18219.28億9,5441.91張/筆106-0.5 (-0.47%)

連續漲跌: 連3跌  ( -6.5元 / -5.94%)

財報評分: 最新49分 / 平均48分

上市指數: 47035.58 (939.35 / +2.04%)

新聞及公告

• 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)

• Q3財報暖身！台塑衝破80元創3年新高　台塑化、台化漲1% (ETtoday新聞雲 10/08 10:09)

• 外資連4買！台塑飆漲停創33個月新高 分析師點出後市二大關鍵 (Anue鉅亨 10/07 19:38)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 大牛股台塑漲停、南亞續創天價　轉投資台塑化業外進補 (ETtoday新聞雲 10/07 12:34)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 台塑汽車發表新世代DAF重車 台灣成歐洲境外首座新世代組裝基地 (Anue鉅亨 10/06 13:52)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 中華化澄清與台塑合資案 稱投資上限非新增負債及一次性支出 (Anue鉅亨 10/01 20:10)

• 中華化結盟台塑首日重挫8%今反彈　發6聲明駁「百倍負債」 (ETtoday新聞雲 10/01 15:33)

• 法人看好台塑擴展電子級硫酸布局半導體市場 外資連3買推升股價創波段高 (Anue鉅亨 09/30 20:21)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 〈台股盤前要聞〉中秋後失守4萬8、亞馬遜參與金像電私募 (Anue鉅亨 09/30 05:10)

• 台塑集團4公司攜手中華化合資新公司 雙方持股過半布局電子級硫酸廠 (Anue鉅亨 09/29 19:35)

• 外資狠砍632億元　台積電連2賣8404張、南茂成賣超王 (ETtoday新聞雲 09/29 16:51)

• 台塑化擬參與投資成立台塑中華先進化學股份有限公司 (公告訊息 09/29 16:05)

• 〈焦點股〉油價上揚、地緣政治持續干擾 台塑化狂飆大漲9％領三寶齊揚 (Anue鉅亨 09/29 12:18)

• 油價驚驚漲！台塑化攻前高暖身　2檔原油ETF緊跟 (ETtoday新聞雲 09/29 11:30)

• 〈台股開盤〉美債利率及國際油價雙升 跌逾190點展開4萬8大關保衛戰 (Anue鉅亨 09/29 09:44)

 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
'26/10/28103-3-2.83%-2.83%47035.58+939.35+2.04%+2.04%-4.87%-4.87%
'26/10/27106-0.5-0.47%-3.29%46096.23+54.8+0.12%+2.16%-0.59%-5.45%
'26/10/22106.5-3-2.74%-5.94%46041.43-846.34-1.81%+0.32%-0.93%-6.25%
'26/10/21109.5+3+2.82%-3.29%46887.77+594.84+1.28%+1.6%+1.54%-4.89%
'26/10/20106.5-9.5-8.19%-11.2%46292.93-529.15-1.13%+0.46%-7.06%-11.7%
'26/10/19116-6.5-5.31%-15.9%46822.08-289.18-0.61%-0.16%-4.7%-15.8%
'26/10/16122.5+11+9.87%-7.62%47111.26+141.39+0.3%+0.14%+9.57%-7.76%
'26/10/15111.5-8-6.69%-13.8%46969.87-1655.96-3.41%-3.27%-3.28%-10.5%
'26/10/14119.5+0.5+0.42%-13.4%48625.83+284.52+0.59%-2.7%-0.17%-10.7%
'26/10/13119+10.5+9.68%-5.07%48341.31-960.65-1.95%-4.6%+11.6%-0.47%
'26/10/12108.5-2-1.81%-6.79%49301.96-11.48-0.02%-4.62%-1.79%-2.17%
'26/10/08110.5+3.5+3.27%-3.74%49313.44-492.93-0.99%-5.56%+4.26%+1.82%
'26/10/07107+5.5+5.42%+1.48%49806.37-16.18-0.03%-5.59%+5.45%+7.07%
'26/10/06101.5+2.9+2.94%+4.46%49822.55+110.51+0.22%-5.38%+2.72%+9.85%
'26/10/0598.6-1.4-1.4%+3%49712.04+1236.3+2.55%-2.97%-3.95%+5.97%
'26/10/02100+5.8+6.16%+9.34%48475.74+122.25+0.25%-2.73%+5.91%+12.1%
'26/10/0194.2-3.1-3.19%+5.86%48353.49+413.36+0.86%-1.89%-4.05%+7.75%
'26/09/3097.3+3+3.18%+9.23%47940.13+308.17+0.65%-1.25%+2.53%+10.5%
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
'26/09/2994.3+7.1+8.14%+18.1%47631.96-392.64-0.82%-2.06%+8.96%+20.2%
'26/09/2487.2-0.1-0.11%+18%48024.6-132.69-0.28%-2.33%+0.17%+20.3%
'26/09/2387.3+0.1+0.11%+18.1%48157.29+357.12+0.75%-1.6%-0.64%+19.7%
'26/09/2287.2-1.3-1.47%+16.4%47800.17+81.33+0.17%-1.43%-1.64%+17.8%
'26/09/2188.5+2+2.31%+19.1%47718.84+538.09+1.14%-0.31%+1.17%+19.4%
'26/09/1886.5+0.3+0.35%+19.5%47180.75+892.75+1.93%+1.62%-1.58%+17.9%
'26/09/1786.2+5.7+7.08%+28%46288+439.1+0.96%+2.59%+6.12%+25.4%
'26/09/1680.5-2.4-2.9%+24.2%45848.9+337.41+0.74%+3.35%-3.64%+20.9%
'26/09/1582.9+0.1+0.12%+24.4%45511.49-351.03-0.77%+2.56%+0.89%+21.8%
'26/09/1482.8-0.8-0.96%+23.2%45862.52-322.33-0.7%+1.84%-0.26%+21.4%
'26/09/1183.6-2.6-3.02%+19.5%46184.85-755.64-1.61%+0.2%-1.41%+19.3%
'26/09/1086.2-1.3-1.49%+17.7%46940.49-242.87-0.51%-0.31%-0.98%+18%
'26/09/0987.5+7.9+9.92%+29.4%47183.36+77.58+0.16%-0.15%+9.76%+29.5%
'26/09/0879.6-0.1-0.13%+29.2%47105.78-220.49-0.47%-0.61%+0.34%+29.8%
'26/09/0779.7+1.6+2.05%+31.9%47326.27+775.14+1.67%+1.04%+0.38%+30.8%
'26/09/0478.1+1.6+2.09%+34.6%46551.13+693.47+1.51%+2.57%+0.58%+32.1%
'26/09/0376.5-2.2-2.8%+30.9%45857.66-307.06-0.67%+1.89%-2.13%+29%
'26/09/0278.7+2+2.61%+34.3%46164.72-784-1.67%+0.19%+4.28%+34.1%
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
'26/09/0176.7+3.2+4.35%+40.1%46948.72+820.25+1.78%+1.97%+2.57%+38.2%
'26/08/3173.5+2.1+2.94%+44.3%46128.47-202.98-0.44%+1.52%+3.38%+42.7%
'26/08/2871.4-1.3-1.79%+41.7%46331.45+356.23+0.77%+2.31%-2.56%+39.4%
'26/08/2772.7+2.3+3.27%+46.3%45975.22+142.6+0.31%+2.62%+2.96%+43.7%
'26/08/2670.4-0.6-0.85%+45.1%45832.62+663.16+1.47%+4.13%-2.32%+40.9%
'26/08/2571+1.1+1.57%+47.4%45169.46+407.14+0.91%+5.08%+0.66%+42.3%
'26/08/2469.9-5.9-7.78%+35.9%44762.32-461.97-1.02%+4.01%-6.76%+31.9%
'26/08/2175.8+2.8+3.84%+41.1%45224.29+290.55+0.65%+4.68%+3.19%+36.4%
'26/08/2073+2.8+3.99%+46.7%44933.74+214.39+0.48%+5.18%+3.51%+41.5%
'26/08/1970.2-1.8-2.5%+43.1%44719.35-589.33-1.3%+3.81%-1.2%+39.2%
'26/08/1872+0.9+1.27%+44.9%45308.68-548.59-1.2%+2.57%+2.47%+42.3%
'26/08/1771.1+0.2+0.28%+45.3%45857.27+46.26+0.1%+2.67%+0.18%+42.6%
'26/08/1470.9+1.1+1.58%+47.6%45811.01-210.47-0.46%+2.2%+2.04%+45.4%
'26/08/1369.8-0.4-0.57%+46.7%46021.48+503.41+1.11%+3.33%-1.68%+43.4%
'26/08/1270.2-0.9-1.27%+44.9%45518.07+397.35+0.88%+4.24%-2.15%+40.6%
'26/08/1171.1+2.1+3.04%+49.3%45120.72+191.96+0.43%+4.69%+2.61%+44.6%
'26/08/1069-2-2.82%+45.1%44928.76+702.85+1.59%+6.35%-4.41%+38.7%
'26/08/0771+3.9+5.81%+53.5%44225.91-170.79-0.38%+5.94%+6.19%+47.6%
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
'26/08/0667.1-0.5-0.74%+52.4%44396.7-214.9-0.48%+5.43%-0.26%+46.9%
'26/08/0567.6-0.6-0.88%+51%44611.6+1250.94+2.88%+8.48%-3.76%+42.6%
'26/08/0468.2+0.5+0.74%+52.1%43360.66-25.75-0.06%+8.41%+0.8%+43.7%
'26/08/0367.7-3.1-4.38%+45.5%43386.41+266.66+0.62%+9.08%-5%+36.4%
'26/07/3170.8-0.8-1.12%+43.9%43119.75+3186.45+7.98%+17.8%-9.1%+26.1%
'26/07/3071.6-3.2-4.28%+37.7%39933.3-105.88-0.26%+17.5%-4.02%+20.2%
'26/07/2974.8+0.2+0.27%+38.1%40039.18-1564.18-3.76%+13.1%+4.03%+25%
'26/07/2874.6-3.3-4.24%+32.2%41603.36-2030.83-4.65%+7.8%+0.41%+24.4%
'26/07/2777.9-7.9-9.21%+20%43634.19-20.65-0.05%+7.74%-9.16%+12.3%
'26/07/2485.8-7.4-7.94%+10.5%43654.84-1195.97-2.67%+4.87%-5.27%+5.64%
'26/07/2393.2+8.1+9.52%+21%44850.81+25.03+0.06%+4.93%+9.46%+16.1%
'26/07/2285.1-0.3-0.35%+20.6%44825.78+592.91+1.34%+6.34%-1.69%+14.3%
'26/07/2185.4+7.7+9.91%+32.6%44232.87+1783.17+4.2%+10.8%+5.71%+21.8%
'26/07/2077.7-3.6-4.43%+26.7%42449.7-221.57-0.52%+10.2%-3.91%+16.5%
'26/07/1781.3+1.3+1.62%+28.8%42671.27-2953.71-6.47%+3.09%+8.09%+25.7%
'26/07/1680+7.2+9.89%+41.5%45624.98-6.61-0.01%+3.08%+9.9%+38.4%
'26/07/1572.8+6.6+9.97%+55.6%45631.59+893.64+2%+5.14%+7.97%+50.5%
'26/07/1466.2+3.1+4.91%+63.2%44737.95-642.57-1.42%+3.65%+6.33%+59.6%
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
'26/07/1363.1+4.3+7.31%+75.2%45380.52+25.91+0.06%+3.71%+7.25%+71.5%
'26/07/0958.8-0.6-1.01%+73.4%45354.61-379.8-0.83%+2.85%-0.18%+70.6%
'26/07/0859.4+1.4+2.41%+77.6%45734.41+255.3+0.56%+3.42%+1.85%+74.2%
'26/07/0758-1.5-2.52%+73.1%45479.11-1077.28-2.31%+1.03%-0.21%+72.1%
'26/07/0659.5+0.6+1.02%+74.9%46556.39-224.23-0.48%+0.55%+1.5%+74.3%
'26/07/0358.9+1.3+2.26%+78.8%46780.62+36.46+0.08%+0.62%+2.18%+78.2%
'26/07/0257.6+4+7.46%+92.2%46744.16-274.83-0.58%+0.04%+8.04%+92.1%
'26/07/0153.6-1.5-2.72%+86.9%47018.99+893.08+1.94%+1.97%-4.66%+85%
'26/06/3055.1-0.2-0.36%+86.3%46125.91+1126.01+2.5%+4.52%-2.86%+81.7%
'26/06/2955.3+1.8+3.36%+92.5%44999.9+428.14+0.96%+5.53%+2.4%+87%
'26/06/2653.5-2.4-4.29%+84.3%44571.76-1683.5-3.64%+1.69%-0.65%+82.6%
'26/06/2555.9+0.7+1.27%+86.6%46255.26+211.66+0.46%+2.15%+0.81%+84.4%
'26/06/2455.2+3.1+5.95%+97.7%46043.6-1057.05-2.24%-0.14%+8.19%+97.8%
'26/06/2352.1-0.7-1.33%+95.1%47100.65-640.86-1.34%-1.48%+0.01%+96.6%
'26/06/2254+0.5+0.93%+94.8%47741.51+1276.31+2.75%+1.23%-1.82%+93.5%
'26/06/1853.5+0.9+1.71%+98.1%46465.2+587.81+1.28%+2.52%+0.43%+95.6%
'26/06/1752.6-0.1-0.19%+97.7%45877.39+68.2+0.15%+2.68%-0.34%+95%
'26/06/1652.7-0.6-1.13%+95.5%45809.19+412.2+0.91%+3.61%-2.04%+91.9%
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
'26/06/1553.3+0.5+0.95%+97.3%45396.99+1227.95+2.78%+6.49%-1.83%+90.9%
'26/06/1252.8+1.4+2.72%+102.7%44169.04+1019.58+2.36%+9.01%+0.36%+93.7%
'26/06/1151.4+0.4+0.78%+104.3%43149.46-76.08-0.18%+8.81%+0.96%+95.5%
'26/06/1051-1.4-2.67%+98.9%43225.54-1478.9-3.31%+5.21%+0.64%+93.6%
'26/06/0952.4-0.2-0.38%+98.1%44704.44+1201.66+2.76%+8.12%-3.14%+90%
'26/06/0852.6-2.7-4.88%+88.4%43502.78-1568.16-3.48%+4.36%-1.4%+84.1%
'26/06/0555.3-2.2-3.83%+81.2%45070.94-606.52-1.33%+2.97%-2.5%+78.2%
'26/06/0457.5+1.6+2.86%+86.4%45677.46-781.7-1.68%+1.24%+4.54%+85.2%
'26/06/0355.9+1.4+2.57%+91.2%46459.16+901.85+1.98%+3.24%+0.59%+87.9%
'26/06/0254.5+1.2+2.25%+95.5%45557.31+219.4+0.48%+3.74%+1.77%+91.8%
'26/06/0153.3+1.9+3.7%+102.7%45337.91+604.97+1.35%+5.15%+2.35%+97.6%
'26/05/2951.4+1.5+3.01%+108.8%44732.94+1096.5+2.51%+7.79%+0.5%+101%
'26/05/2849.9-0.2-0.4%+108%43636.44-620.36-1.4%+6.28%+1%+101.7%
'26/05/2750.1+0.8+1.62%+111.4%44256.8+731.43+1.68%+8.06%-0.06%+103.3%
'26/05/2649.3-0.2-0.4%+110.5%43525.37-119.03-0.27%+7.77%-0.13%+102.7%
'26/05/2549.5-1.5-2.94%+104.3%43644.4+1376.43+3.26%+11.3%-6.2%+93%
'26/05/2251-0.3-0.58%+103.1%42267.97+899.76+2.18%+13.7%-2.76%+89.4%
'26/05/2151.3+0.1+0.2%+103.5%41368.21+1347.39+3.37%+17.5%-3.17%+86%
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
'26/05/2051.2-0.1-0.19%+103.1%40020.82-154.74-0.39%+17.1%+0.2%+86%
'26/05/1951.3+0.1+0.2%+103.5%40175.56-716.26-1.75%+15%+1.95%+88.5%
'26/05/1851.2-0.1-0.19%+103.1%40891.82-280.54-0.68%+14.2%+0.49%+88.9%
'26/05/1551.3-1.1-2.1%+98.9%41172.36-579.39-1.39%+12.7%-0.71%+86.2%
'26/05/1452.4-0.5-0.95%+97%41751.75+377.25+0.91%+13.7%-1.86%+83.3%
'26/05/1352.9-0.2-0.38%+96.2%41374.5-523.82-1.25%+12.3%+0.87%+84%
'26/05/1253.1-0.9-1.67%+93%41898.32+108.26+0.26%+12.6%-1.93%+80.4%
'26/05/1154+1+1.89%+96.6%41790.06+186.12+0.45%+13.1%+1.44%+83.5%
'26/05/0853+0.7+1.34%+99.2%41603.94-329.84-0.79%+12.2%+2.13%+87.1%
'26/05/0752.3-2.5-4.56%+90.1%41933.78+794.93+1.93%+14.3%-6.49%+75.8%
'26/05/0654.8-0.6-1.08%+88.1%41138.85+369.56+0.91%+15.4%-1.99%+72.7%
'26/05/0555.4+1.4+2.59%+93%40769.29+64.15+0.16%+15.6%+2.43%+77.4%
'26/05/0454-2.4-4.26%+84.8%40705.14+1778.51+4.57%+20.8%-8.83%+63.9%
'26/04/3056.4+2.4+4.44%+93%38926.63-376.87-0.96%+19.7%+5.4%+73.3%
'26/04/2954+1.1+2.08%+97%39303.5-218.23-0.55%+19%+2.63%+78%
'26/04/2852.9+1.1+2.12%+101.2%39521.73-94.9-0.24%+18.7%+2.36%+82.4%
'26/04/2751.8+0.2+0.39%+101.9%39616.63+684.23+1.76%+20.8%-1.37%+81.1%
'26/04/2451.6-0.1-0.19%+101.5%38932.4+1218.25+3.23%+24.7%-3.42%+76.8%
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
'26/04/2351.7-1-1.9%+97.7%37714.15-164.32-0.43%+24.2%-1.47%+73.5%
'26/04/2252.7-0.3-0.57%+96.6%37878.47+273.36+0.73%+25.1%-1.3%+71.5%
'26/04/2153-1-1.85%+93%37605.11+646.31+1.75%+27.3%-3.6%+65.7%
'26/04/2054-0.9-1.64%+89.8%36958.8+154.46+0.42%+27.8%-2.06%+62%
'26/04/1754.9-0.2-0.36%+89.1%36804.34-327.68-0.88%+26.7%+0.52%+62.4%
'26/04/1655.1+0.7+1.29%+91.5%37132.02+409.88+1.12%+28.1%+0.17%+63.5%
'26/04/1554.4-1.8-3.2%+85.4%36722.14+426.02+1.17%+29.6%-4.37%+55.8%
'26/04/1456.2+1.1+2%+89.1%36296.12+838.83+2.37%+32.7%-0.37%+56.5%
'26/04/1355.1+3.1+5.96%+100.4%35457.29+39.46+0.11%+32.8%+5.85%+67.6%
'26/04/1052-0.7-1.33%+97.7%35417.83+556.67+1.6%+34.9%-2.93%+62.8%
'26/04/0952.7-1.6-2.95%+91.9%34861.16+99.78+0.29%+35.3%-3.24%+56.6%
'26/04/0854.3-2.5-4.4%+83.5%34761.38+1531.56+4.61%+41.5%-9.01%+41.9%
'26/04/0756.8+2.1+3.84%+90.5%33229.82+657.39+2.02%+44.4%+1.82%+46.1%
'26/04/0254.7-1-1.8%+87.1%32572.43-602.39-1.82%+41.8%+0.02%+45.3%
'26/04/0155.7+0.6+1.09%+89.1%33174.82+1451.83+4.58%+48.3%-3.49%+40.8%
'26/03/3155.1-1.3-2.3%+84.8%31722.99-795.17-2.45%+44.6%+0.15%+40.1%
'26/03/3056.4+0.1+0.18%+85.1%32518.16-594.43-1.8%+42%+1.98%+43%
'26/03/2756.3+0.6+1.08%+87.1%33112.59-225.03-0.68%+41.1%+1.76%+46%
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
'26/03/2655.7+1.2+2.2%+91.2%33337.62-101.49-0.3%+40.7%+2.5%+50.5%
'26/03/2554.5-0.6-1.09%+89.1%33439.11+826.87+2.54%+44.2%-3.63%+44.9%
'26/03/2455.1+0.4+0.73%+90.5%32612.24-110.26-0.34%+43.7%+1.07%+46.8%
'26/03/2354.7-1.5-2.67%+85.4%32722.5-821.38-2.45%+40.2%-0.22%+45.2%
'26/03/2056.2-1.2-2.09%+81.5%33543.88-145.8-0.43%+39.6%-1.66%+41.9%
'26/03/1957.4+0.4+0.7%+82.8%33689.68-658.9-1.92%+36.9%+2.62%+45.9%
'26/03/1857+0.3+0.53%+83.8%34348.58+512.01+1.51%+39%-0.98%+44.8%
'26/03/1756.7-1.3-2.24%+79.7%33836.57+494.06+1.48%+41.1%-3.72%+38.6%
'26/03/1658+0.1+0.17%+80%33342.51-57.81-0.17%+40.8%+0.34%+39.1%
'26/03/1357.9-1-1.7%+76.9%33400.32-181.54-0.54%+40.1%-1.16%+36.8%
'26/03/1258.9+1.2+2.08%+80.6%33581.86-532.33-1.56%+37.9%+3.64%+42.7%
'26/03/1157.7-3.7-6.03%+69.7%34114.19+1342.32+4.1%+43.5%-10.1%+26.2%
'26/03/1061.4-6.8-9.97%+52.8%32771.87+661.45+2.06%+46.5%-12%+6.31%
'26/03/0968.2+6.2+10%+68.1%32110.42-1489.12-4.43%+40%+14.4%+28.1%
'26/03/0662+5.6+9.93%+84.8%33599.54-73.4-0.22%+39.7%+10.2%+45.1%
'26/03/0556.4-3.9-6.47%+72.8%33672.94+844.06+2.57%+43.3%-9.04%+29.5%
'26/03/0460.3+1.5+2.55%+77.2%32828.88-1494.77-4.35%+37%+6.9%+40.2%
'26/03/0358.8+2.3+4.07%+84.4%34323.65-771.44-2.2%+34%+6.27%+50.4%
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
'26/03/0256.5+2+3.67%+91.2%35095.09-319.4-0.9%+32.8%+4.57%+58.4%
'26/02/2654.5-1.5-2.68%+86.1%35414.49+1.420%+32.8%-2.68%+53.3%
'26/02/2556+3.6+6.87%+98.9%35413.07+712.25+2.05%+35.5%+4.82%+63.3%
'26/02/2452.4+0.7+1.35%+101.5%34700.82+927.56+2.75%+39.3%-1.4%+62.3%
'26/02/2351.7+1.95+3.92%+109.4%33773.26+167.55+0.5%+40%+3.42%+69.5%
'26/02/1149.75+0.75+1.53%+112.7%33605.71+532.74+1.61%+42.2%-0.08%+70.4%
'26/02/1049-1-2%+108.4%33072.97+668.35+2.06%+45.2%-4.06%+63.2%
'26/02/0950+1.4+2.88%+114.4%32404.62+621.7+1.96%+48%+0.92%+66.4%
'26/02/0648.6-1.05-2.11%+109.9%31782.92-18.35-0.06%+47.9%-2.05%+62%
'26/02/0549.65-0.15-0.3%+109.2%31801.27-488.54-1.51%+45.7%+1.21%+63.6%
'26/02/0449.8+1.05+2.15%+113.7%32289.81+94.45+0.29%+46.1%+1.86%+67.6%
'26/02/0348.7500%+113.7%32195.36+571.33+1.81%+48.7%-1.81%+65%
'26/02/0248.75-4.65-8.71%+95.1%31624.03-439.72-1.37%+46.7%-7.34%+48.4%
'26/01/3053.4+1+1.91%+98.9%32063.75-472.52-1.45%+44.6%+3.36%+54.3%
'26/01/2952.4-0.3-0.57%+97.7%32536.27-267.55-0.82%+43.4%+0.25%+54.3%
'26/01/2852.7+1.1+2.13%+101.9%32803.82+485.9+1.5%+45.5%+0.63%+56.4%
'26/01/2751.6-0.6-1.15%+99.6%32317.92+253.4+0.79%+46.7%-1.94%+52.9%
'26/01/2652.2+4.7+9.89%+119.4%32064.52+103.01+0.32%+47.2%+9.57%+72.2%
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
'26/01/2347.5+0.35+0.74%+121%31961.51+215.43+0.68%+48.2%+0.06%+72.8%
'26/01/2247.15+1.35+2.95%+127.5%31746.08+499.71+1.6%+50.5%+1.35%+77%
'26/01/2145.8-0.55-1.19%+124.8%31246.37-513.62-1.62%+48.1%+0.43%+76.7%
'26/01/2046.35-1.9-3.94%+116%31759.99+120.7+0.38%+48.7%-4.32%+67.3%
'26/01/1948.25-0.05-0.1%+115.7%31639.29+230.59+0.73%+49.8%-0.83%+66%
'26/01/1648.3-1.7-3.4%+108.4%31408.7+598.12+1.94%+52.7%-5.34%+55.7%
'26/01/1550+2.1+4.38%+117.5%30810.58-131.2-0.42%+52%+4.8%+65.5%
'26/01/1447.9+0.6+1.27%+120.3%30941.78+234.56+0.76%+53.2%+0.51%+67.1%
'26/01/1347.3-1.25-2.57%+114.6%30707.22+139.93+0.46%+53.9%-3.03%+60.7%
'26/01/1248.55+0.95+2%+118.9%30567.29+278.33+0.92%+55.3%+1.08%+63.6%
'26/01/0947.600%+118.9%30288.96-71.59-0.24%+54.9%+0.24%+64%
'26/01/0847.6-0.1-0.21%+118.4%30360.55-74.92-0.25%+54.5%+0.04%+63.9%
'26/01/0747.7+0.8+1.71%+122.2%30435.47-140.83-0.46%+53.8%+2.17%+68.3%
'26/01/0646.9-0.2-0.42%+121.2%30576.3+471.26+1.57%+56.2%-1.99%+65%
'26/01/0547.1+0.5+1.07%+123.6%30105.04+755.23+2.57%+60.3%-1.5%+63.3%
'26/01/0246.6-1.2-2.51%+118%29349.81+386.21+1.33%+62.4%-3.84%+55.6%
'25/12/3147.8-1.2-2.45%+112.7%28963.6+256.47+0.89%+63.8%-3.34%+48.8%
'25/12/304900%+112.7%28707.13-103.76-0.36%+63.3%+0.36%+49.4%
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
'25/12/2949+0.3+0.62%+114%28810.89+254.87+0.89%+64.7%-0.27%+49.2%
'25/12/2648.7+0.05+0.1%+114.2%28556.02+184.04+0.65%+65.8%-0.55%+48.4%
'25/12/2448.65-0.65-1.32%+111.4%28371.98+61.51+0.22%+66.1%-1.54%+45.2%
'25/12/2349.3+0.8+1.65%+114.8%28310.47+160.83+0.57%+67.1%+1.08%+47.8%
'25/12/2248.5-0.1-0.21%+114.4%28149.64+453.29+1.64%+69.8%-1.85%+44.6%
'25/12/1948.6+0.75+1.57%+117.8%27696.35+227.82+0.83%+71.2%+0.74%+46.5%
'25/12/1847.85-0.4-0.83%+116%27468.53-56.64-0.21%+70.9%-0.62%+45.1%
'25/12/1748.25-1-2.03%+111.6%27525.17-11.49-0.04%+70.8%-1.99%+40.8%
'25/12/1649.25-0.95-1.89%+107.6%27536.66-330.28-1.19%+68.8%-0.7%+38.8%
'25/12/1550.2+1.4+2.87%+113.5%27866.94-331.08-1.17%+66.8%+4.04%+46.7%
'25/12/1248.8+0.15+0.31%+114.2%28198.02+173.27+0.62%+67.8%-0.31%+46.3%
'25/12/1148.65-1.2-2.41%+109%28024.75-375.98-1.32%+65.6%-1.09%+43.4%
'25/12/1049.85-1.35-2.64%+103.5%28400.73+218.13+0.77%+66.9%-3.41%+36.6%
'25/12/0951.2-0.3-0.58%+102.3%28182.6-121.18-0.43%+66.2%-0.15%+36.1%
'25/12/0851.500%+102.3%28303.78+322.89+1.15%+68.1%-1.15%+34.2%
'25/12/0551.5-1.9-3.56%+95.1%27980.89+185.18+0.67%+69.2%-4.23%+25.9%
'25/12/0453.4+0.1+0.19%+95.5%27795.71+2.67+0.01%+69.2%+0.18%+26.3%
'25/12/0353.3-0.6-1.11%+93.3%27793.04+228.77+0.83%+70.6%-1.94%+22.7%
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
'25/12/0253.9+1.5+2.86%+98.9%27564.27+221.74+0.81%+72%+2.05%+26.8%
'25/12/0152.4+0.1+0.19%+99.2%27342.53-283.95-1.03%+70.3%+1.22%+29%
'25/11/2852.3+0.3+0.58%+100.4%27626.48+71.95+0.26%+70.7%+0.32%+29.7%
'25/11/2752+1.8+3.59%+107.6%27554.53+144.99+0.53%+71.6%+3.06%+36%
'25/11/2650.2-1.9-3.65%+100%27409.54+497.37+1.85%+74.8%-5.5%+25.2%
'25/11/2552.1-3.4-6.13%+87.7%26912.17+407.93+1.54%+77.5%-7.67%+10.3%
'25/11/2455.5+2.5+4.72%+96.6%26504.24+69.3+0.26%+77.9%+4.46%+18.7%
'25/11/2153-3.2-5.69%+85.4%26434.94-991.42-3.61%+71.5%-2.08%+13.9%
'25/11/2056.2+2.7+5.05%+94.8%27426.36+846.24+3.18%+77%+1.87%+17.8%
'25/11/1953.5-0.6-1.11%+92.6%26580.12-176-0.66%+75.8%-0.45%+16.8%
'25/11/1854.1-0.8-1.46%+89.8%26756.12-691.19-2.52%+71.4%+1.06%+18.4%
'25/11/1754.9+1.7+3.2%+95.9%27447.31+49.81+0.18%+71.7%+3.02%+24.2%
'25/11/1453.2-1.8-3.27%+89.5%27397.5-506.06-1.81%+68.6%-1.46%+20.9%
'25/11/1355-0.3-0.54%+88.4%27903.56-43.53-0.16%+68.3%-0.38%+20.1%
'25/11/1255.3+2.8+5.33%+98.5%27947.09+162.14+0.58%+69.3%+4.75%+29.2%
'25/11/1152.5+0.6+1.16%+100.8%27784.95-84.56-0.3%+68.8%+1.46%+32%
'25/11/1051.9+1.9+3.8%+108.4%27869.51+218.1+0.79%+70.1%+3.01%+38.3%
'25/11/0750+2.15+4.49%+117.8%27651.41-248.04-0.89%+68.6%+5.38%+49.2%
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
'25/11/0647.85+2.8+6.22%+131.3%27899.45+182.39+0.66%+69.7%+5.56%+61.6%
'25/11/0545.05+0.55+1.24%+134.2%27717.06-399.5-1.42%+67.3%+2.66%+66.9%
'25/11/0444.5+0.6+1.37%+137.4%28116.56-218.03-0.77%+66%+2.14%+71.4%
'25/11/0343.9-0.8-1.79%+133.1%28334.59+101.24+0.36%+66.6%-2.15%+66.5%
'25/10/3144.7-0.85-1.87%+128.8%28233.35-54.18-0.19%+66.3%-1.68%+62.5%
'25/10/3045.55+0.3+0.66%+130.3%28287.53-7.21-0.03%+66.2%+0.69%+64%