MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 08月 05日星期三

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

6505 台塑化

台塑化 6505

68.20

△0.50(△0.74%)

開盤：	65.60		最高：	68.80		最低：	65.40
昨收：	67.70		買進：	68.10		賣出：	68.20
總量：	19,932		金額：	13.42億		2026/08/04 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	68.2	▲ 0.5	12
13:30:00	68.3	68.4	68.2	▲ 0.5	1013
13:24:56	68.2	68.3	68.5	▲ 0.8	61
13:24:46	68.2	68.3	68.4	▲ 0.7	33
13:24:11	68.2	68.3	68.3	▲ 0.6	1
13:24:11	68.2	68.3	68.3	▲ 0.6	35
13:23:42	68.2	68.3	68.3	▲ 0.6	18
13:23:39	68.2	68.3	68.3	▲ 0.6	1
13:23:38	68.2	68.3	68.3	▲ 0.6	2
13:23:35	68.2	68.3	68.4	▲ 0.7	54
13:22:51	68.2	68.3	68.3	▲ 0.6	18
13:22:35	68.2	68.3	68.2	▲ 0.5	1
13:22:35	68.2	68.3	68.3	▲ 0.6	18
13:22:29	68.2	68.3	68.3	▲ 0.6	69
13:22:12	68.1	68.3	68.2	▲ 0.5	6
13:22:03	68.1	68.2	68.2	▲ 0.5	23
13:21:53	68.1	68.2	68.1	▲ 0.4	1
13:21:49	68.1	68.2	68.1	▲ 0.4	232
13:20:20	67.9	68	68	▲ 0.3	27
13:20:09	67.9	68	68	▲ 0.3	32
13:19:24	67.9	68	67.9	▲ 0.2	1
13:19:22	67.9	68	67.9	▲ 0.2	2
13:19:22	67.9	68	68	▲ 0.3	30
13:18:45	68	68.1	68	▲ 0.3	6
13:18:45	68	68.1	68	▲ 0.3	7
13:18:28	68	68.1	68	▲ 0.3	15
13:18:23	68	68.1	68	▲ 0.3	1
13:18:22	68	68.1	68	▲ 0.3	17
13:18:15	68	68.1	68	▲ 0.3	11
13:18:00	68	68.1	68	▲ 0.3	102
13:16:38	68.1	68.2	68.1	▲ 0.4	24
13:16:14	68	68.1	68.1	▲ 0.4	3
13:16:09	68	68.1	68.1	▲ 0.4	84
13:15:16	67.9	68	68	▲ 0.3	245
13:14:34	67.9	68	67.9	▲ 0.2	18
13:14:10	67.9	68	67.9	▲ 0.2	2
13:14:09	67.9	68	68	▲ 0.3	2
13:14:04	67.9	68	67.9	▲ 0.2	6
13:13:50	67.9	68	67.9	▲ 0.2	1
13:13:44	67.9	68	68	▲ 0.3	4
13:13:44	67.9	68	68	▲ 0.3	3
13:13:42	67.9	68	67.9	▲ 0.2	18
13:12:42	67.9	68	68	▲ 0.3	6
13:12:29	67.9	68	68	▲ 0.3	33
13:12:16	67.9	68	68	▲ 0.3	7
13:12:12	67.9	68	68	▲ 0.3	2
13:12:12	67.9	68	67.9	▲ 0.2	42
13:11:58	67.9	68	67.9	▲ 0.2	1
13:11:56	67.9	68	67.9	▲ 0.2	22
13:11:42	67.9	68	68	▲ 0.3	3
13:11:36	67.9	68	67.9	▲ 0.2	9
13:11:02	67.7	67.8	67.9	▲ 0.2	1
13:11:00	67.7	67.8	68	▲ 0.3	13
13:10:53	67.7	67.8	67.9	▲ 0.2	7
13:10:39	67.7	67.8	67.9	▲ 0.2	4
13:10:32	67.7	67.8	67.9	▲ 0.2	30
13:09:17	67.7	67.8	67.9	▲ 0.2	1
13:09:16	67.7	67.8	67.9	▲ 0.2	36
13:09:09	67.7	67.8	67.8	▲ 0.1	68
13:08:51	67.7	67.8	67.8	▲ 0.1	10
13:08:35	67.7	67.8	67.7	--	9
13:08:14	67.7	67.8	67.7	--	4
13:07:55	67.7	67.8	67.8	▲ 0.1	2
13:07:49	67.7	67.8	67.7	--	1
13:07:48	67.7	67.8	67.7	--	26
13:06:48	67.6	67.7	67.8	▲ 0.1	52
13:06:11	67.6	67.7	67.7	--	5
13:06:08	67.6	67.7	67.6	▼ 0.1	59
13:04:44	67.4	67.5	67.4	▼ 0.3	15
13:04:33	67.7	67.5	67.5	▼ 0.2	32
13:04:14	67.7	67.5	67.5	▼ 0.2	170
13:03:48	67.7	67.8	67.8	▲ 0.1	2
13:03:41	67.7	67.8	67.7	--	1
13:03:41	67.7	67.8	67.8	▲ 0.1	12
13:03:22	67.7	67.8	67.8	▲ 0.1	7
13:03:08	67.7	67.8	67.7	--	7
13:02:46	67.7	67.8	67.7	--	41
13:02:26	67.8	68	67.8	▲ 0.1	9
13:02:17	67.8	68	67.9	▲ 0.2	5
13:01:56	67.8	68	67.8	▲ 0.1	5
13:01:29	67.8	68	67.9	▲ 0.2	6
13:01:11	67.8	68	67.8	▲ 0.1	24
13:00:45	67.9	68	67.9	▲ 0.2	5
13:00:45	67.8	67.9	67.9	▲ 0.2	15
13:00:27	67.9	68	67.9	▲ 0.2	10
13:00:15	67.8	67.9	67.9	▲ 0.2	6
13:00:07	67.8	67.9	67.9	▲ 0.2	3
12:59:56	67.8	67.9	67.9	▲ 0.2	1
12:59:54	67.8	67.9	67.9	▲ 0.2	5
12:59:48	67.8	67.9	67.9	▲ 0.2	26
12:59:29	67.8	67.9	67.8	▲ 0.1	1
12:59:28	67.8	67.9	67.8	▲ 0.1	1
12:59:28	67.8	67.9	67.9	▲ 0.2	1
12:59:15	67.8	67.9	67.9	▲ 0.2	2
12:59:08	67.8	67.9	67.8	▲ 0.1	3
12:59:00	67.8	67.9	67.8	▲ 0.1	11
12:58:36	67.8	67.9	67.9	▲ 0.2	3
12:58:26	67.8	67.9	67.8	▲ 0.1	1
12:58:23	67.8	67.9	67.9	▲ 0.2	5
12:58:12	67.8	67.9	67.9	▲ 0.2	3
12:57:57	67.8	67.9	67.9	▲ 0.2	1
12:57:56	67.8	67.9	67.9	▲ 0.2	3
12:57:44	67.8	67.9	67.9	▲ 0.2	3
12:57:22	67.8	67.9	67.9	▲ 0.2	2
12:57:14	67.8	67.9	67.8	▲ 0.1	15
12:57:02	67.8	67.9	67.8	▲ 0.1	3
12:56:42	67.8	67.9	67.9	▲ 0.2	3
12:56:39	67.8	67.9	67.8	▲ 0.1	4
12:56:26	67.8	67.9	67.9	▲ 0.2	2
12:56:20	67.8	67.9	67.8	▲ 0.1	1
12:56:13	67.8	67.9	67.9	▲ 0.2	1
12:56:07	67.8	67.9	67.8	▲ 0.1	3
12:55:51	67.8	67.9	67.9	▲ 0.2	2
12:55:47	67.8	67.9	67.9	▲ 0.2	2
12:55:34	67.8	67.9	67.9	▲ 0.2	1
12:55:32	67.9	68	67.9	▲ 0.2	5
12:55:32	67.8	67.9	67.9	▲ 0.2	5
12:55:21	67.8	67.9	67.9	▲ 0.2	3
12:55:17	67.8	67.9	67.8	▲ 0.1	1
12:55:08	67.8	67.9	67.9	▲ 0.2	2
12:54:56	67.9	68	67.8	▲ 0.1	3
12:54:54	67.9	68	68	▲ 0.3	14
12:54:42	67.9	68	68	▲ 0.3	2
12:54:29	67.9	68	68	▲ 0.3	1
12:54:16	67.9	68	68	▲ 0.3	3
12:54:14	67.9	68	67.9	▲ 0.2	1
12:54:03	67.8	68	68	▲ 0.3	1
12:54:02	67.8	68	67.8	▲ 0.1	1
12:53:53	67.8	68	67.8	▲ 0.1	1
12:53:52	67.8	67.9	67.9	▲ 0.2	24
12:53:40	67.8	67.9	67.8	▲ 0.1	2
12:53:37	67.8	67.9	67.9	▲ 0.2	11
12:53:19	67.7	67.8	67.8	▲ 0.1	14
12:53:03	67.7	67.8	67.8	▲ 0.1	2
12:52:58	67.7	67.8	67.8	▲ 0.1	1
12:52:57	67.7	67.8	67.8	▲ 0.1	7
12:52:45	67.7	67.8	67.8	▲ 0.1	12
12:52:32	67.7	67.8	67.8	▲ 0.1	1
12:52:29	67.7	67.8	67.7	--	1
12:52:29	67.7	67.8	67.8	▲ 0.1	1
12:52:28	67.7	67.8	67.8	▲ 0.1	6
12:52:20	67.7	67.8	67.8	▲ 0.1	1
12:52:19	67.7	67.8	67.8	▲ 0.1	1
12:52:08	67.7	67.8	67.7	--	1
12:52:07	67.7	67.8	67.7	--	4
12:52:02	67.7	67.8	67.7	--	4
12:51:56	67.7	67.8	67.7	--	16
12:51:50	67.7	67.8	67.8	▲ 0.1	2
12:51:47	67.7	67.8	67.7	--	8
12:51:31	67.7	67.8	67.7	--	10
12:51:31	67.7	67.8	67.8	▲ 0.1	1
12:51:27	67.9	67.9	67.8	▲ 0.1	1
12:51:26	67.9	67.9	67.7	--	5
12:51:13	67.9	67.9	67.8	▲ 0.1	11
12:51:05	67.9	67.9	67.7	--	82
12:50:50	67.9	68	68	▲ 0.3	2
12:50:44	68	68.1	68	▲ 0.3	3
12:50:31	68	68.1	67.9	▲ 0.2	31
12:50:17	67.9	68.1	68.1	▲ 0.4	1
12:50:15	67.9	68	68	▲ 0.3	9
12:50:13	67.9	68.1	68.1	▲ 0.4	2
12:50:13	67.9	68	68	▲ 0.3	1
12:50:12	68	68.1	68	▲ 0.3	18
12:50:03	68	68.1	68.1	▲ 0.4	2
12:49:56	68	68.1	68.1	▲ 0.4	2
12:49:43	68	68.1	68.1	▲ 0.4	1
12:49:41	68	68.1	68	▲ 0.3	1
12:49:31	67.9	68	68	▲ 0.3	2
12:49:29	67.9	68	68	▲ 0.3	3
12:49:26	68	68.1	68	▲ 0.3	10
12:49:17	68	68	68.1	▲ 0.4	9
12:49:04	67.9	68	68	▲ 0.3	2
12:49:00	68	68.1	68	▲ 0.3	42
12:48:51	68	68.1	68.1	▲ 0.4	30
12:48:40	68	68.1	68.1	▲ 0.4	2
12:48:38	68	68.1	68.1	▲ 0.4	1
12:48:33	68	68.2	68.1	▲ 0.4	3
12:48:29	68.1	68.2	68.1	▲ 0.4	1
12:48:29	68.1	68.2	68.1	▲ 0.4	6
12:48:29	68	68.1	68.1	▲ 0.4	5
12:48:25	68	68.1	68.1	▲ 0.4	4
12:48:18	68	68.1	68.1	▲ 0.4	3
12:48:17	68	68.1	68.1	▲ 0.4	1
12:48:17	68	68.1	68.1	▲ 0.4	2
12:48:17	68	68.1	68	▲ 0.3	1
12:48:17	68	68.1	68	▲ 0.3	11
12:47:56	67.9	68	68	▲ 0.3	21
12:47:42	67.9	68	68	▲ 0.3	4
12:47:19	67.9	68	67.9	▲ 0.2	1
12:47:19	67.9	68	68	▲ 0.3	1
12:47:15	67.9	68	68	▲ 0.3	7
12:47:07	67.9	68	68	▲ 0.3	1
12:46:54	67.9	68	68	▲ 0.3	1
12:46:53	67.9	68	67.9	▲ 0.2	3
12:46:38	67.9	68	68	▲ 0.3	1
12:46:37	67.9	68	68	▲ 0.3	1
12:46:32	67.9	68	67.9	▲ 0.2	1
12:46:31	67.9	68	68	▲ 0.3	20
12:46:13	68	68.1	68.1	▲ 0.4	4
12:46:08	68	68.1	68.1	▲ 0.4	1
12:46:06	68	68	68.1	▲ 0.4	1
12:46:04	68.1	68	68.1	▲ 0.4	4
12:46:03	67.9	68	68.1	▲ 0.4	16
12:46:02	67.9	68	68.2	▲ 0.5	131
12:46:02	67.9	68	68	▲ 0.3	19
12:45:33	67.9	68	67.9	▲ 0.2	3
12:45:31	67.9	68	67.9	▲ 0.2	14
12:45:30	67.9	68	67.9	▲ 0.2	7
12:45:25	67.9	68	67.9	▲ 0.2	1
12:45:23	67.9	68	68	▲ 0.3	3
12:44:57	67.9	68	68	▲ 0.3	2
12:44:51	67.8	67.9	67.9	▲ 0.2	1
12:44:51	67.8	67.9	67.9	▲ 0.2	58
12:44:48	67.8	67.9	67.9	▲ 0.2	2
12:44:47	67.8	67.9	67.8	▲ 0.1	1
12:44:44	67.8	67.9	67.9	▲ 0.2	3
12:44:26	67.8	67.9	67.8	▲ 0.1	4
12:44:05	67.8	67.9	67.9	▲ 0.2	3
12:43:52	67.8	67.9	67.9	▲ 0.2	3
12:43:42	67.8	67.9	67.9	▲ 0.2	1
12:43:39	67.8	67.9	67.9	▲ 0.2	2
12:43:26	67.8	67.9	67.9	▲ 0.2	2
12:43:13	67.8	67.9	67.9	▲ 0.2	5
12:42:47	67.8	67.9	67.9	▲ 0.2	16
12:42:41	67.8	67.9	67.8	▲ 0.1	2
12:42:31	67.8	68	67.9	▲ 0.2	10
12:42:23	67.9	68	67.9	▲ 0.2	1
12:42:22	67.9	68	67.9	▲ 0.2	1
12:42:22	67.9	68	67.9	▲ 0.2	2
12:42:21	67.8	68	68	▲ 0.3	1
12:42:21	67.9	68	67.9	▲ 0.2	3
12:42:21	67.9	68	67.9	▲ 0.2	4
12:42:21	67.7	67.8	67.9	▲ 0.2	160
12:42:17	67.7	67.8	67.7	--	2
12:42:02	67.7	67.7	67.7	--	52
12:42:02	67.7	67.7	67.7	--	1
12:42:00	67.7	67.7	67.6	▼ 0.1	4
12:41:59	67.7	67.7	67.6	▼ 0.1	40
12:41:42	67.6	67.7	67.7	--	2
12:41:38	67.6	67.7	67.7	--	1
12:41:30	67.6	67.7	67.7	--	3
12:41:16	67.6	67.7	67.7	--	13
12:39:58	67.6	67.7	67.7	--	1
12:39:53	67.6	67.7	67.6	▼ 0.1	22
12:39:32	67.6	67.7	67.7	--	4
12:39:11	67.6	67.7	67.7	--	1
12:39:11	67.6	67.7	67.7	--	10
12:39:06	67.6	67.7	67.7	--	2
12:39:04	67.6	67.7	67.7	--	2
12:38:59	67.6	67.7	67.7	--	2
12:38:53	67.6	67.7	67.7	--	9
12:38:29	67.6	67.7	67.6	▼ 0.1	10
12:37:49	67.6	67.7	67.6	▼ 0.1	2
12:37:48	67.6	67.7	67.7	--	3
12:37:48	67.6	67.7	67.7	--	1
12:37:47	67.6	67.7	67.6	▼ 0.1	3
12:37:26	67.7	67.8	67.6	▼ 0.1	7
12:37:24	67.7	67.8	67.7	--	4
12:37:22	67.7	67.8	67.8	▲ 0.1	4
12:37:05	67.6	67.7	67.7	--	32
12:36:39	67.6	67.7	67.7	--	2
12:36:24	67.6	67.7	67.7	--	10
12:36:00	67.6	67.7	67.6	▼ 0.1	12
12:35:49	67.5	67.6	67.6	▼ 0.1	11
12:35:48	67.5	67.6	67.6	▼ 0.1	4
12:35:40	67.5	67.6	67.5	▼ 0.2	2
12:35:38	67.5	67.6	67.5	▼ 0.2	1
12:35:38	67.5	67.6	67.6	▼ 0.1	6
12:35:12	67.5	67.6	67.6	▼ 0.1	1
12:34:59	67.5	67.6	67.5	▼ 0.2	1
12:34:59	67.5	67.6	67.6	▼ 0.1	1
12:34:57	67.5	67.6	67.6	▼ 0.1	5
12:34:46	67.5	67.6	67.6	▼ 0.1	1
12:34:38	67.5	67.6	67.5	▼ 0.2	4
12:34:34	67.6	67.7	67.6	▼ 0.1	1
12:34:34	67.5	67.6	67.6	▼ 0.1	11
12:34:33	67.5	67.6	67.6	▼ 0.1	3
12:34:17	67.5	67.7	67.5	▼ 0.2	1
12:34:14	67.5	67.6	67.6	▼ 0.1	4
12:34:07	67.5	67.6	67.6	▼ 0.1	2
12:34:01	67.5	67.6	67.6	▼ 0.1	1
12:33:56	67.5	67.7	67.5	▼ 0.2	14
12:33:41	67.5	67.7	67.7	--	15
12:32:53	67.6	67.7	67.6	▼ 0.1	1
12:32:49	67.6	67.7	67.7	--	2
12:32:42	67.6	67.7	67.7	--	3
12:32:40	67.6	67.7	67.7	--	17
12:32:23	67.6	67.7	67.7	--	5
12:32:17	67.6	67.7	67.6	▼ 0.1	9
12:32:15	67.6	67.7	67.7	--	14
12:31:57	67.6	67.7	67.7	--	12
12:31:44	67.7	67.8	67.8	▲ 0.1	3
12:31:34	67.6	67.7	67.7	--	20
12:31:29	67.6	67.7	67.6	▼ 0.1	1
12:31:21	67.5	67.6	67.6	▼ 0.1	13
12:31:08	67.5	67.6	67.5	▼ 0.2	14
12:30:41	67.4	67.6	67.6	▼ 0.1	2
12:30:39	67.4	67.6	67.6	▼ 0.1	6
12:30:32	67.4	67.5	67.5	▼ 0.2	1
12:30:32	67.7	67.7	67.5	▼ 0.2	8

資券變化

單位：張數　 2025/09/22

融資買進	融資賣出	融資餘額	融資限額
81	57	7886	2381489
融券買進	融券賣出	融券餘額	融券限額
0	4	351	2381489

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	869	-7	-1
2025/09/22	594	-13	53
2025/09/19	-320	-107	141
2025/09/18	-197	-57	69
2025/09/17	506	61	-208

近6月融資走勢圖

近6月融券走勢圖

產業供銷分析

產業關係	個股名稱	生產類別	成交價	漲跌	漲跌幅
下游客戶	1326台化	ABS	58.2	△1.9	△3.37%
下游客戶	1301台塑	AN	55.3	△1.5	△2.79%
下游客戶	1303南亞	EG	170.5	△5.5	△3.33%
下游客戶	1301台塑	PP	55.3	△1.5	△2.79%
下游客戶	1326台化	PP	58.2	△1.9	△3.37%
下游客戶	1301台塑	PVC	55.3	△1.5	△2.79%
下游客戶	1326台化	SM	58.2	△1.9	△3.37%
下游客戶	2103台橡	合成橡膠	21.8	△0.6	△2.83%
下游客戶	1434福懋	油品運銷	17.35	△0.25	△1.46%
下游客戶	1725元禎	油品運銷	29.85	▽0.05	▽0.17%
下游客戶	2616山隆	油品運銷	13.25	▽0.1	▽0.75%
下游客戶	9937全國	油品運銷	55.4	▽0.2	▽0.36%

注目焦點

投資講座：

》
》
》
》
》
》
》
》

上市	上櫃	期指	富台	景氣
TSE 註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。 OTC 台指期富台 27 分數：27分燈號：綠燈景氣穩定 2018/07 完整走勢

看懂財報 - 6505 台塑化

經營能力		獲利能力
綜合評分	49	綜合評分	58
��業標準	38	同業標準	64
評比		評比
成長能力		償債能力
綜合評分	33	綜合評分	57
同業標準	41	同業標準	18
評比		評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。