≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2024 志聯 / K線比較(日)

2024 志聯

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.913.1-0.2-1.53%4.58%13.513.512.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
45.27萬18223股/筆13.121.144.480.05
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)
55.89萬34134張/筆12.97+0.15 (+1.16%)

連續漲跌: 連2漲→跌  ( -0.2元 / -1.53%)

財報評分: 最新27分 / 平均33分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 志聯配合檢調單位執行搜索調查 (公告訊息 10/01 16:43)

• 志聯受邀參加群益金鼎證券於2026年9月1日舉辦之線上法人說明會 (公告訊息 08/28 17:26)

• 志聯董事會通過2026年第2季財務報告 (公告訊息 08/07 14:21)

• 志聯2026年第二季財務報告董事會召開日期 (公告訊息 07/30 15:30)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2024 志聯加權指數漲跌幅
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
'26/11/0612.9-0.2-1.53%-1.53%39701.64-1873.08-4.51%-4.51%+2.98%+2.98%
'26/11/0513.1+0.15+1.16%-0.39%41574.72-1374.19-3.2%-7.56%+4.36%+7.17%
'26/11/0412.95+0.3+2.37%+1.98%42948.91-358.63-0.83%-8.33%+3.2%+10.3%
'26/11/0312.65-0.25-1.94%0%43307.54-1612.6-3.59%-11.6%+1.65%+11.6%
'26/11/0212.9+0.4+3.2%+3.2%44920.14-291.69-0.65%-12.2%+3.85%+15.4%
'26/10/3012.5-0.25-1.96%+1.18%45211.83-1156.5-2.49%-14.4%+0.53%+15.6%
'26/10/2912.75-0.5-3.77%-2.64%46368.33-667.25-1.42%-15.6%-2.35%+13%
'26/10/2813.25+0.5+3.92%+1.18%47035.58+939.35+2.04%-13.9%+1.88%+15%
'26/10/2712.75+0.1+0.79%+1.98%46096.23+54.8+0.12%-13.8%+0.67%+15.7%
'26/10/2212.65-0.15-1.17%+0.78%46041.43-846.34-1.81%-15.3%+0.64%+16.1%
'26/10/2112.8-0.1-0.78%0%46887.77+594.84+1.28%-14.2%-2.06%+14.2%
'26/10/2012.900%0%46292.93-529.15-1.13%-15.2%+1.13%+15.2%
'26/10/1912.9+0.1+0.78%+0.78%46822.08-289.18-0.61%-15.7%+1.39%+16.5%
'26/10/1612.8-0.4-3.03%-2.27%47111.26+141.39+0.3%-15.5%-3.33%+13.2%
'26/10/1513.2+0.1+0.76%-1.53%46969.87-1655.96-3.41%-18.4%+4.17%+16.8%
'26/10/1413.1-0.05-0.38%-1.9%48625.83+284.52+0.59%-17.9%-0.97%+16%
'26/10/1313.15-0.05-0.38%-2.27%48341.31-960.65-1.95%-19.5%+1.57%+17.2%
'26/10/1213.2+0.35+2.72%+0.39%49301.96-11.48-0.02%-19.5%+2.74%+19.9%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/10/0812.85+0.1+0.78%+1.18%49313.44-492.93-0.99%-20.3%+1.77%+21.5%
'26/10/0712.75-0.25-1.92%-0.77%49806.37-16.18-0.03%-20.3%-1.89%+19.5%
'26/10/0613-0.15-1.14%-1.9%49822.55+110.51+0.22%-20.1%-1.36%+18.2%
'26/10/0513.15-0.1-0.75%-2.64%49712.04+1236.3+2.55%-18.1%-3.3%+15.5%
'26/10/0213.25-0.05-0.38%-3.01%48475.74+122.25+0.25%-17.9%-0.63%+14.9%
'26/10/0113.3+0.4+3.1%0%48353.49+413.36+0.86%-17.2%+2.24%+17.2%
'26/09/3012.9+0.15+1.18%+1.18%47940.13+308.17+0.65%-16.6%+0.53%+17.8%
'26/09/2912.75-0.15-1.16%0%47631.96-392.64-0.82%-17.3%-0.34%+17.3%
'26/09/2412.9+0.1+0.78%+0.78%48024.6-132.69-0.28%-17.6%+1.06%+18.3%
'26/09/2312.8-0.15-1.16%-0.39%48157.29+357.12+0.75%-16.9%-1.91%+16.6%
'26/09/2212.9500%-0.39%47800.17+81.33+0.17%-16.8%-0.17%+16.4%
'26/09/2112.95-0.05-0.38%-0.77%47718.84+538.09+1.14%-15.9%-1.52%+15.1%
'26/09/1813+0.1+0.78%0%47180.75+892.75+1.93%-14.2%-1.15%+14.2%
'26/09/1712.9+0.05+0.39%+0.39%46288+439.1+0.96%-13.4%-0.57%+13.8%
'26/09/1612.8500%+0.39%45848.9+337.41+0.74%-12.8%-0.74%+13.2%
'26/09/1512.85-0.2-1.53%-1.15%45511.49-351.03-0.77%-13.4%-0.76%+12.3%
'26/09/1413.05-0.1-0.76%-1.9%45862.52-322.33-0.7%-14%-0.06%+12.1%
'26/09/1113.1500%-1.9%46184.85-755.64-1.61%-15.4%+1.61%+13.5%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/09/1013.15-0.05-0.38%-2.27%46940.49-242.87-0.51%-15.9%+0.13%+13.6%
'26/09/0913.200%-2.27%47183.36+77.58+0.16%-15.7%-0.16%+13.4%
'26/09/0813.2-0.15-1.12%-3.37%47105.78-220.49-0.47%-16.1%-0.65%+12.7%
'26/09/0713.35+0.1+0.75%-2.64%47326.27+775.14+1.67%-14.7%-0.92%+12.1%
'26/09/0413.2500%-2.64%46551.13+693.47+1.51%-13.4%-1.51%+10.8%
'26/09/0313.2500%-2.64%45857.66-307.06-0.67%-14%+0.67%+11.4%
'26/09/0213.25-0.15-1.12%-3.73%46164.72-784-1.67%-15.4%+0.55%+11.7%
'26/09/0113.4+0.15+1.13%-2.64%46948.72+820.25+1.78%-13.9%-0.65%+11.3%
'26/08/3113.25-0.35-2.57%-5.15%46128.47-202.98-0.44%-14.3%-2.13%+9.16%
'26/08/2813.6+0.3+2.26%-3.01%46331.45+356.23+0.77%-13.6%+1.49%+10.6%
'26/08/2713.3-0.25-1.85%-4.8%45975.22+142.6+0.31%-13.4%-2.16%+8.58%
'26/08/2613.5500%-4.8%45832.62+663.16+1.47%-12.1%-1.47%+7.31%
'26/08/2513.5500%-4.8%45169.46+407.14+0.91%-11.3%-0.91%+6.51%
'26/08/2413.55+0.15+1.12%-3.73%44762.32-461.97-1.02%-12.2%+2.14%+8.48%
'26/08/2113.4+0.1+0.75%-3.01%45224.29+290.55+0.65%-11.6%+0.1%+8.64%
'26/08/2013.3+0.1+0.76%-2.27%44933.74+214.39+0.48%-11.2%+0.28%+8.95%
'26/08/1913.2-0.1-0.75%-3.01%44719.35-589.33-1.3%-12.4%+0.55%+9.37%
'26/08/1813.3-0.2-1.48%-4.44%45308.68-548.59-1.2%-13.4%-0.28%+8.98%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/08/1713.5+0.15+1.12%-3.37%45857.27+46.26+0.1%-13.3%+1.02%+9.97%
'26/08/1413.35-0.05-0.37%-3.73%45811.01-210.47-0.46%-13.7%+0.09%+10%
'26/08/1313.4+0.1+0.75%-3.01%46021.48+503.41+1.11%-12.8%-0.36%+9.77%
'26/08/1213.3-0.2-1.48%-4.44%45518.07+397.35+0.88%-12%-2.36%+7.57%
'26/08/1113.5-0.3-2.17%-6.52%45120.72+191.96+0.43%-11.6%-2.6%+5.11%
'26/08/1013.8+0.2+1.47%-5.15%44928.76+702.85+1.59%-10.2%-0.12%+5.08%
'26/08/0713.6+0.15+1.12%-4.09%44225.91-170.79-0.38%-10.6%+1.5%+6.49%
'26/08/0613.45+0.1+0.75%-3.37%44396.7-214.9-0.48%-11%+1.23%+7.64%
'26/08/0513.35-0.2-1.48%-4.8%44611.6+1250.94+2.88%-8.44%-4.36%+3.64%
'26/08/0413.5500%-4.8%43360.66-25.75-0.06%-8.49%+0.06%+3.7%
'26/08/0313.55-0.15-1.09%-5.84%43386.41+266.66+0.62%-7.93%-1.71%+2.09%
'26/07/3113.7+0.15+1.11%-4.8%43119.75+3186.45+7.98%-0.58%-6.87%-4.22%
'26/07/3013.55-0.45-3.21%-7.86%39933.3-105.88-0.26%-0.84%-2.95%-7.01%
'26/07/2914+0.25+1.82%-6.18%40039.18-1564.18-3.76%-4.57%+5.58%-1.61%
'26/07/2813.75-0.1-0.72%-6.86%41603.36-2030.83-4.65%-9.01%+3.93%+2.15%
'26/07/2713.85+0.05+0.36%-6.52%43634.19-20.65-0.05%-9.06%+0.41%+2.53%
'26/07/2413.8+0.2+1.47%-5.15%43654.84-1195.97-2.67%-11.5%+4.14%+6.33%
'26/07/2313.6+0.05+0.37%-4.8%44850.81+25.03+0.06%-11.4%+0.31%+6.63%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/07/2213.55-0.4-2.87%-7.53%44825.78+592.91+1.34%-10.2%-4.21%+2.72%
'26/07/2113.95-0.1-0.71%-8.19%44232.87+1783.17+4.2%-6.47%-4.91%-1.71%
'26/07/2014.05+0.05+0.36%-7.86%42449.7-221.57-0.52%-6.96%+0.88%-0.9%
'26/07/1714-0.05-0.36%-8.19%42671.27-2953.71-6.47%-13%+6.11%+4.8%
'26/07/1614.05+0.15+1.08%-7.19%45624.98-6.61-0.01%-13%+1.09%+5.8%
'26/07/1513.9-0.1-0.71%-7.86%45631.59+893.64+2%-11.3%-2.71%+3.4%
'26/07/1414+0.25+1.82%-6.18%44737.95-642.57-1.42%-12.5%+3.24%+6.33%
'26/07/1313.75+0.15+1.1%-5.15%45380.52+25.91+0.06%-12.5%+1.04%+7.32%
'26/07/0913.6+0.05+0.37%-4.8%45354.61-379.8-0.83%-13.2%+1.2%+8.39%
'26/07/0813.55-0.35-2.52%-7.19%45734.41+255.3+0.56%-12.7%-3.08%+5.51%
'26/07/0713.9-0.05-0.36%-7.53%45479.11-1077.28-2.31%-14.7%+1.95%+7.2%
'26/07/0613.9500%-7.53%46556.39-224.23-0.48%-15.1%+0.48%+7.61%
'26/07/0313.95+0.15+1.09%-6.52%46780.62+36.46+0.08%-15.1%+1.01%+8.54%
'26/07/0213.8-0.1-0.72%-7.19%46744.16-274.83-0.58%-15.6%-0.14%+8.37%
'26/07/0113.9+0.1+0.72%-6.52%47018.99+893.08+1.94%-13.9%-1.22%+7.41%
'26/06/3013.8-0.4-2.82%-9.15%46125.91+1126.01+2.5%-11.8%-5.32%+2.62%
'26/06/2914.2+0.4+2.9%-6.52%44999.9+428.14+0.96%-10.9%+1.94%+4.4%
'26/06/2613.8-0.3-2.13%-8.51%44571.76-1683.5-3.64%-14.2%+1.51%+5.66%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/06/2514.1+0.05+0.36%-8.19%46255.26+211.66+0.46%-13.8%-0.1%+5.59%
'26/06/2414.05-0.05-0.35%-8.51%46043.6-1057.05-2.24%-15.7%+1.89%+7.2%
'26/06/2314.1-0.1-0.7%-9.15%47100.65-640.86-1.34%-16.8%+0.64%+7.69%
'26/06/2214.2+0.1+0.71%-8.51%47741.51+1276.31+2.75%-14.6%-2.04%+6.05%
'26/06/1814.1-0.05-0.35%-8.83%46465.2+587.81+1.28%-13.5%-1.63%+4.63%
'26/06/1714.15-0.05-0.35%-9.15%45877.39+68.2+0.15%-13.3%-0.5%+4.18%
'26/06/1614.2-0.4-2.74%-11.6%45809.19+412.2+0.91%-12.5%-3.65%+0.9%
'26/06/1514.6+0.4+2.82%-9.15%45396.99+1227.95+2.78%-10.1%+0.04%+0.96%
'26/06/1214.200%-9.15%44169.04+1019.58+2.36%-7.99%-2.36%-1.16%
'26/06/1114.2+0.3+2.16%-7.19%43149.46-76.08-0.18%-8.15%+2.34%+0.96%
'26/06/1013.9-0.1-0.71%-7.86%43225.54-1478.9-3.31%-11.2%+2.6%+3.33%
'26/06/0914-0.3-2.1%-9.79%44704.44+1201.66+2.76%-8.74%-4.86%-1.05%
'26/06/0814.3+0.3+2.14%-7.86%43502.78-1568.16-3.48%-11.9%+5.62%+4.06%
'26/06/0514-0.05-0.36%-8.19%45070.94-606.52-1.33%-13.1%+0.97%+4.9%
'26/06/0414.05-0.4-2.77%-10.7%45677.46-781.7-1.68%-14.5%-1.09%+3.82%
'26/06/0314.45+0.1+0.7%-10.1%46459.16+901.85+1.98%-12.9%-1.28%+2.75%
'26/06/0214.35+0.25+1.77%-8.51%45557.31+219.4+0.48%-12.4%+1.29%+3.92%
'26/06/0114.100%-8.51%45337.91+604.97+1.35%-11.2%-1.35%+2.74%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/05/2914.100%-8.51%44732.94+1096.5+2.51%-9.02%-2.51%+0.51%
'26/05/2814.1+0.3+2.17%-6.52%43636.44-620.36-1.4%-10.3%+3.57%+3.77%
'26/05/2713.8-0.2-1.43%-7.86%44256.8+731.43+1.68%-8.79%-3.11%+0.93%
'26/05/2614-0.25-1.75%-9.47%43525.37-119.03-0.27%-9.03%-1.48%-0.44%
'26/05/2514.25+0.15+1.06%-8.51%43644.4+1376.43+3.26%-6.07%-2.2%-2.44%
'26/05/2214.1500%-8.48%42267.97+899.76+2.18%-4.03%-2.18%-4.45%
'26/05/2114.15+0.35+2.54%-6.16%41368.21+1347.39+3.37%-0.8%-0.83%-5.36%
'26/05/2013.8-0.05-0.36%-6.5%40020.82-154.74-0.39%-1.18%+0.03%-5.32%
'26/05/1913.85+0.6+4.53%-2.26%40175.56-716.26-1.75%-2.91%+6.28%+0.65%
'26/05/1813.25+0.15+1.15%-1.15%40891.82-280.54-0.68%-3.57%+1.83%+2.43%
'26/05/1513.1-0.3-2.24%-3.36%41172.36-579.39-1.39%-4.91%-0.85%+1.55%
'26/05/1413.4-0.25-1.83%-5.13%41751.75+377.25+0.91%-4.04%-2.74%-1.08%
'26/05/1313.65+0.1+0.74%-4.43%41374.5-523.82-1.25%-5.24%+1.99%+0.81%
'26/05/1213.55-0.35-2.52%-6.83%41898.32+108.26+0.26%-5%-2.78%-1.84%
'26/05/1113.9-0.4-2.8%-9.44%41790.06+186.12+0.45%-4.57%-3.25%-4.87%
'26/05/0814.3+0.35+2.51%-7.17%41603.94-329.84-0.79%-5.32%+3.3%-1.85%
'26/05/0713.9500%-7.17%41933.78+794.93+1.93%-3.49%-1.93%-3.67%
'26/05/0613.95-0.1-0.71%-7.83%41138.85+369.56+0.91%-2.62%-1.62%-5.21%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/05/0514.05+0.25+1.81%-6.16%40769.29+64.15+0.16%-2.47%+1.65%-3.69%
'26/05/0413.8-0.3-2.13%-8.16%40705.14+1778.51+4.57%+1.99%-6.7%-10.1%
'26/04/3014.100%-8.16%38926.63-376.87-0.96%+1.01%+0.96%-9.17%
'26/04/2914.1-0.05-0.35%-8.48%39303.5-218.23-0.55%+0.46%+0.2%-8.94%
'26/04/2814.15+0.35+2.54%-6.16%39521.73-94.9-0.24%+0.21%+2.78%-6.37%
'26/04/2713.8-0.6-4.17%-10.1%39616.63+684.23+1.76%+1.98%-5.93%-12%
'26/04/2414.4+0.1+0.7%-9.44%38932.4+1218.25+3.23%+5.27%-2.53%-14.7%
'26/04/2314.3-0.1-0.69%-10.1%37714.15-164.32-0.43%+4.81%-0.26%-14.9%
'26/04/2214.4-0.1-0.69%-10.7%37878.47+273.36+0.73%+5.58%-1.42%-16.3%
'26/04/2114.5+0.05+0.35%-10.4%37605.11+646.31+1.75%+7.42%-1.4%-17.8%
'26/04/2014.45-0.5-3.34%-13.4%36958.8+154.46+0.42%+7.87%-3.76%-21.3%
'26/04/1714.95+0.3+2.05%-11.6%36804.34-327.68-0.88%+6.92%+2.93%-18.5%
'26/04/1614.65+0.15+1.03%-10.7%37132.02+409.88+1.12%+8.11%-0.09%-18.8%
'26/04/1514.5-0.15-1.02%-11.6%36722.14+426.02+1.17%+9.38%-2.19%-21%
'26/04/1414.6500%-11.6%36296.12+838.83+2.37%+12%-2.37%-23.6%
'26/04/1314.65+0.05+0.34%-11.3%35457.29+39.46+0.11%+12.1%+0.23%-23.4%
'26/04/1014.600%-11.3%35417.83+556.67+1.6%+13.9%-1.6%-25.2%
'26/04/0914.6-0.05-0.34%-11.6%34861.16+99.78+0.29%+14.2%-0.63%-25.8%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/04/0814.65+0.1+0.69%-11%34761.38+1531.56+4.61%+19.5%-3.92%-30.5%
'26/04/0714.55-0.05-0.34%-11.3%33229.82+657.39+2.02%+21.9%-2.36%-33.2%
'26/04/0214.6-0.1-0.68%-11.9%32572.43-602.39-1.82%+19.7%+1.14%-31.6%
'26/04/0114.7-0.05-0.34%-12.2%33174.82+1451.83+4.58%+25.2%-4.92%-37.4%
'26/03/3114.7500%-12.2%31722.99-795.17-2.45%+22.1%+2.45%-34.3%
'26/03/3014.75-0.15-1.01%-13.1%32518.16-594.43-1.8%+19.9%+0.79%-33%
'26/03/2714.9500%-13%33112.59-225.03-0.68%+19.1%+0.68%-32.1%
'26/03/2614.95+0.15+1.01%-12.2%33337.62-101.49-0.3%+18.7%+1.31%-30.9%
'26/03/2514.8-0.15-1%-13%33439.11+826.87+2.54%+21.7%-3.54%-34.8%
'26/03/2414.95+0.2+1.36%-11.9%32612.24-110.26-0.34%+21.3%+1.7%-33.2%
'26/03/2314.75-0.75-4.84%-16.1%32722.5-821.38-2.45%+18.4%-2.39%-34.5%
'26/03/2015.5+0.95+6.53%-10.7%33543.88-145.8-0.43%+17.8%+6.96%-28.5%
'26/03/1914.55-0.15-1.02%-11.6%33689.68-658.9-1.92%+15.6%+0.9%-27.1%
'26/03/1814.700%-11.6%34348.58+512.01+1.51%+17.3%-1.51%-28.9%
'26/03/1714.7+0.15+1.03%-10.7%33836.57+494.06+1.48%+19.1%-0.45%-29.7%
'26/03/1614.55-0.2-1.36%-11.9%33342.51-57.81-0.17%+18.9%-1.19%-30.7%
'26/03/1314.75-0.15-1.01%-12.8%33400.32-181.54-0.54%+18.2%-0.47%-31%
'26/03/1214.9-0.2-1.32%-13.9%33581.86-532.33-1.56%+16.4%+0.24%-30.3%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/03/1115.1+0.25+1.68%-12.5%34114.19+1342.32+4.1%+21.1%-2.42%-33.6%
'26/03/1014.85-0.15-1%-13.3%32771.87+661.45+2.06%+23.6%-3.06%-37%
'26/03/0915-0.75-4.76%-17.5%32110.42-1489.12-4.43%+18.2%-0.33%-35.6%
'26/03/0615.7500%-17.5%33599.54-73.4-0.22%+17.9%+0.22%-35.4%
'26/03/0515.75+0.45+2.94%-15%33672.94+844.06+2.57%+20.9%+0.37%-36%
'26/03/0415.3-1.2-7.27%-21.2%32828.88-1494.77-4.35%+15.7%-2.92%-36.9%
'26/03/0316.5+0.05+0.3%-21%34323.65-771.44-2.2%+13.1%+2.5%-34.1%
'26/03/0216.45-0.2-1.2%-21.9%35095.09-319.4-0.9%+12.1%-0.3%-34%
'26/02/2616.65+0.25+1.52%-20.7%35414.49+1.420%+12.1%+1.52%-32.8%
'26/02/2516.400%-20.7%35413.07+712.25+2.05%+14.4%-2.05%-35.1%
'26/02/2416.4-0.3-1.8%-22.2%34700.82+927.56+2.75%+17.6%-4.55%-39.7%
'26/02/2316.7+0.3+1.83%-20.7%33773.26+167.55+0.5%+18.1%+1.33%-38.9%
'26/02/1116.4+0.05+0.31%-20.5%33605.71+532.74+1.61%+20%-1.3%-40.5%
'26/02/1016.35+0.55+3.48%-17.7%33072.97+668.35+2.06%+22.5%+1.42%-40.2%
'26/02/0915.8-0.1-0.63%-18.2%32404.62+621.7+1.96%+24.9%-2.59%-43.2%
'26/02/0615.9-0.1-0.62%-18.8%31782.92-18.35-0.06%+24.8%-0.56%-43.6%
'26/02/0516-0.1-0.62%-19.3%31801.27-488.54-1.51%+23%+0.89%-42.2%
'26/02/0416.1+0.15+0.94%-18.5%32289.81+94.45+0.29%+23.3%+0.65%-41.8%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/02/0315.95-0.4-2.45%-20.5%32195.36+571.33+1.81%+25.5%-4.26%-46%
'26/02/0216.35+0.05+0.31%-20.2%31624.03-439.72-1.37%+23.8%+1.68%-44.1%
'26/01/3016.3+0.25+1.56%-19%32063.75-472.52-1.45%+22%+3.01%-41%
'26/01/2916.05+0.35+2.23%-17.2%32536.27-267.55-0.82%+21%+3.05%-38.2%
'26/01/2815.7+0.15+0.96%-16.4%32803.82+485.9+1.5%+22.8%-0.54%-39.2%
'26/01/2715.55-0.1-0.64%-16.9%32317.92+253.4+0.79%+23.8%-1.43%-40.8%
'26/01/2615.6500%-16.9%32064.52+103.01+0.32%+24.2%-0.32%-41.1%
'26/01/2315.65-0.15-0.95%-17.7%31961.51+215.43+0.68%+25.1%-1.63%-42.8%
'26/01/2215.800%-17.7%31746.08+499.71+1.6%+27.1%-1.6%-44.8%
'26/01/2115.8-0.1-0.63%-18.2%31246.37-513.62-1.62%+25%+0.99%-43.2%
'26/01/2015.9-0.25-1.55%-19.5%31759.99+120.7+0.38%+25.5%-1.93%-45%
'26/01/1916.15-0.45-2.71%-21.7%31639.29+230.59+0.73%+26.4%-3.44%-48.1%
'26/01/1616.6+0.4+2.47%-19.8%31408.7+598.12+1.94%+28.9%+0.53%-48.6%
'26/01/1516.2+0.55+3.51%-16.9%30810.58-131.2-0.42%+28.3%+3.93%-45.2%
'26/01/1415.65-0.15-0.95%-17.7%30941.78+234.56+0.76%+29.3%-1.71%-47%
'26/01/1315.8-0.05-0.32%-18%30707.22+139.93+0.46%+29.9%-0.78%-47.9%
'26/01/1215.85-0.25-1.55%-19.3%30567.29+278.33+0.92%+31.1%-2.47%-50.3%
'26/01/0916.1+0.05+0.31%-19%30288.96-71.59-0.24%+30.8%+0.55%-49.8%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/01/0816.05-0.85-5.03%-23.1%30360.55-74.92-0.25%+30.4%-4.78%-53.5%
'26/01/0716.9+0.6+3.68%-20.2%30435.47-140.83-0.46%+29.8%+4.14%-50.1%
'26/01/0616.3-0.55-3.26%-22.8%30576.3+471.26+1.57%+31.9%-4.83%-54.7%
'26/01/0516.85-0.65-3.71%-25.7%30105.04+755.23+2.57%+35.3%-6.28%-61%
'26/01/0217.500%-25.7%29349.81+386.21+1.33%+37.1%-1.33%-62.8%
'25/12/3117.5+0.55+3.24%-23.3%28963.6+256.47+0.89%+38.3%+2.35%-61.6%
'25/12/3016.95-0.1-0.59%-23.8%28707.13-103.76-0.36%+37.8%-0.23%-61.6%
'25/12/2917.05+1.55+10%-16.1%28810.89+254.87+0.89%+39%+9.11%-55.2%
'25/12/2615.5+0.15+0.98%-15.3%28556.02+184.04+0.65%+39.9%+0.33%-55.2%
'25/12/2415.35-0.05-0.32%-15.6%28371.98+61.51+0.22%+40.2%-0.54%-55.8%
'25/12/2315.4-0.1-0.65%-16.1%28310.47+160.83+0.57%+41%-1.22%-57.2%
'25/12/2215.5-0.45-2.82%-18.5%28149.64+453.29+1.64%+43.3%-4.46%-61.8%
'25/12/1915.9500%-18.5%27696.35+227.82+0.83%+44.5%-0.83%-63%
'25/12/1815.95+0.55+3.57%-15.6%27468.53-56.64-0.21%+44.2%+3.78%-59.8%
'25/12/1715.4+0.05+0.33%-15.3%27525.17-11.49-0.04%+44.2%+0.37%-59.5%
'25/12/1615.35-0.25-1.6%-16.7%27536.66-330.28-1.19%+42.5%-0.41%-59.1%
'25/12/1515.600%-16.7%27866.94-331.08-1.17%+40.8%+1.17%-57.5%
'25/12/1215.600%-16.7%28198.02+173.27+0.62%+41.7%-0.62%-58.3%
交易
日期		2024 志聯加權指數漲跌幅
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
'25/12/1115.600%-16.7%28024.75-375.98-1.32%+39.8%+1.32%-56.5%
'25/12/1015.6-0.05-0.32%-16.9%28400.73+218.13+0.77%+40.9%-1.09%-57.8%
'25/12/0915.6500%-16.9%28182.6-121.18-0.43%+40.3%+0.43%-57.2%
'25/12/0815.65-0.05-0.32%-17.2%28303.78+322.89+1.15%+41.9%-1.47%-59.1%
'25/12/0515.7-0.25-1.57%-18.5%27980.89+185.18+0.67%+42.8%-2.24%-61.3%
'25/12/0415.95+0.25+1.59%-17.2%27795.71+2.67+0.01%+42.8%+1.58%-60%
'25/12/0315.7-0.1-0.63%-17.7%27793.04+228.77+0.83%+44%-1.46%-61.8%
'25/12/0215.8-0.4-2.47%-19.8%27564.27+221.74+0.81%+45.2%-3.28%-65%
'25/12/0116.2+0.1+0.62%-19.3%27342.53-283.95-1.03%+43.7%+1.65%-63%
'25/11/2816.100%-19.3%27626.48+71.95+0.26%+44.1%-0.26%-63.3%
'25/11/2716.1-0.2-1.23%-20.2%27554.53+144.99+0.53%+44.8%-1.76%-65.1%
'25/11/2616.3+0.05+0.31%-20%27409.54+497.37+1.85%+47.5%-1.54%-67.5%
'25/11/2516.2500%-20%26912.17+407.93+1.54%+49.8%-1.54%-69.8%
'25/11/2416.25-0.05-0.31%-20.2%26504.24+69.3+0.26%+50.2%-0.57%-70.4%
'25/11/2116.3-0.55-3.26%-22.8%26434.94-991.42-3.61%+44.8%+0.35%-67.6%
'25/11/2016.8500%-22.8%27426.36+846.24+3.18%+49.4%-3.18%-72.2%
'25/11/1916.85-0.05-0.3%-23.1%26580.12-176-0.66%+48.4%+0.36%-71.5%
'25/11/1816.900%-23.1%26756.12-691.19-2.52%+44.6%+2.52%-67.7%
交易
日期		2024 志聯加權指數漲跌幅
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
'25/11/1716.9+0.1+0.6%-22.6%27447.31+49.81+0.18%+44.9%+0.42%-67.5%
'25/11/1416.8+0.3+1.82%-21.2%27397.5-506.06-1.81%+42.3%+3.63%-63.5%
'25/11/1316.500%-21.2%27903.56-43.53-0.16%+42.1%+0.16%-63.3%
'25/11/1216.500%-21.2%27947.09+162.14+0.58%+42.9%-0.58%-64.1%
'25/11/1116.5-0.4-2.37%-23.1%27784.95-84.56-0.3%+42.5%-2.07%-65.5%
'25/11/1016.9-0.05-0.29%-23.3%27869.51+218.1+0.79%+43.6%-1.08%-66.9%