≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6561 是方 / K線比較(日)

6561 是方

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
337.5327+10.5+3.21%7.65%324338313
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5341.75億1,348396股/筆327.57.2321.16<-9999
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)
882,871萬97090張/筆327.2+2 (+0.62%)

連續漲跌: 連3漲  ( +20.5元 / +6.47%)

財報評分: 最新83分 / 平均80分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 是方Q3毛利率突破50%、前三季賺逾1股本 預期下半年營收年增雙位數 (Anue鉅亨 10/28 17:26)

• 是方2026年上半年度之現金股利除息基準日 (公告訊息 10/28 13:38)

• 董事會決議股利分派 (公告訊息 10/28 13:38)

• 是方2026年第3季合併財務報告 (公告訊息 10/28 13:37)

• 〈台股盤前要聞〉台灣美光罷工危機升溫、外銷訂單連19紅、股匯雙殺再現 (Anue鉅亨 10/21 05:10)

• 是方受邀參加元大證券舉辦之線上法人說明會 (公告訊息 10/20 19:30)

• 是方中科虎尾AI資料中心挑戰預約率8至9成 目標2031年獲利 (Anue鉅亨 10/20 16:05)

• 是方虎尾AI資料中心動土 投資33億元2028年下半年正式營運 (Anue鉅亨 10/20 14:35)

• 是方9月營收3.58億元年增1成 中科虎尾AIDC本月動土 (Anue鉅亨 10/06 17:37)

• 是方攜手Google Cloud 推出多元跨國海纜服務 (Anue鉅亨 09/30 15:12)

• 是方董事會決議召開2026年第1次股東臨時會 (公告訊息 09/17 13:53)

• 是方上半年獲利5.85億元EPS 7.57元 LY2加速進駐全年營運可望再創高 (Anue鉅亨 07/29 16:00)

• 是方設置永續長 (公告訊息 07/29 13:41)

• 是方2026年第2季合併財務報告 (公告訊息 07/29 13:41)

• 〈焦點股〉是方下半年營運將優於上半年 無懼大盤重挫走揚 (Anue鉅亨 07/28 11:25)

• 是方受邀參加國票證券舉辦之線上法人說明會 (公告訊息 07/21 20:50)

• 是方2026年第2季財務報告董事會召開日期 (公告訊息 07/21 20:49)

• 涉走私輝達晶片案遭檢調搜索 是方聲明：全力配合調查 營運不受影響 (Anue鉅亨 06/30 12:08)

• 是方配合檢調單位搜索調查事宜 (公告訊息 06/30 11:03)

• 青雲捲美超微AI伺服器走私摜跌停　是方摔6%急拉 (ETtoday新聞雲 06/30 09:54)

• 是方澄清媒體報導檢調單位調查機房客戶AI設備非法輸出事宜 (公告訊息 06/30 08:51)

• 美超微涉走私輝達晶片到中國 檢方發動第二波搜索 股價崩超8% (Anue鉅亨 06/30 06:50)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6561 是方加權指數漲跌幅
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
'26/11/06337.5+10.5+3.21%+3.21%39701.64-1873.08-4.51%-4.51%+7.72%+7.72%
'26/11/05327+2+0.62%+3.85%41574.72-1374.19-3.2%-7.56%+3.82%+11.4%
'26/11/04325+8+2.52%+6.47%42948.91-358.63-0.83%-8.33%+3.35%+14.8%
'26/11/03317-11-3.35%+2.9%43307.54-1612.6-3.59%-11.6%+0.24%+14.5%
'26/11/02328-7-2.09%+0.75%44920.14-291.69-0.65%-12.2%-1.44%+12.9%
'26/10/30335-6-1.76%-1.03%45211.83-1156.5-2.49%-14.4%+0.73%+13.4%
'26/10/29341+23+7.23%+6.13%46368.33-667.25-1.42%-15.6%+8.65%+21.7%
'26/10/28318+8.5+2.75%+9.05%47035.58+939.35+2.04%-13.9%+0.71%+22.9%
'26/10/27309.5-2-0.64%+8.35%46096.23+54.8+0.12%-13.8%-0.76%+22.1%
'26/10/22311.5-6.5-2.04%+6.13%46041.43-846.34-1.81%-15.3%-0.23%+21.5%
'26/10/21318+4.5+1.44%+7.66%46887.77+594.84+1.28%-14.2%+0.16%+21.9%
'26/10/20313.5+1+0.32%+8%46292.93-529.15-1.13%-15.2%+1.45%+23.2%
'26/10/19312.5+4.5+1.46%+9.58%46822.08-289.18-0.61%-15.7%+2.07%+25.3%
'26/10/1630800%+9.58%47111.26+141.39+0.3%-15.5%-0.3%+25.1%
'26/10/15308-4.5-1.44%+8%46969.87-1655.96-3.41%-18.4%+1.97%+26.4%
'26/10/14312.5-0.5-0.16%+7.83%48625.83+284.52+0.59%-17.9%-0.75%+25.7%
'26/10/13313+4.5+1.46%+9.4%48341.31-960.65-1.95%-19.5%+3.41%+28.9%
'26/10/12308.500%+9.4%49301.96-11.48-0.02%-19.5%+0.02%+28.9%
交易
日期		6561 是方加權指數漲跌幅
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
'26/10/08308.5-4.5-1.44%+7.83%49313.44-492.93-0.99%-20.3%-0.45%+28.1%
'26/10/07313+0.5+0.16%+8%49806.37-16.18-0.03%-20.3%+0.19%+28.3%
'26/10/06312.5-1.5-0.48%+7.48%49822.55+110.51+0.22%-20.1%-0.7%+27.6%
'26/10/05314+1+0.32%+7.83%49712.04+1236.3+2.55%-18.1%-2.23%+25.9%
'26/10/02313+2.5+0.81%+8.7%48475.74+122.25+0.25%-17.9%+0.56%+26.6%
'26/10/01310.5+3.5+1.14%+9.93%48353.49+413.36+0.86%-17.2%+0.28%+27.1%
'26/09/30307-1.5-0.49%+9.4%47940.13+308.17+0.65%-16.6%-1.14%+26%
'26/09/29308.5+0.5+0.16%+9.58%47631.96-392.64-0.82%-17.3%+0.98%+26.9%
'26/09/24308-2-0.65%+8.87%48024.6-132.69-0.28%-17.6%-0.37%+26.4%
'26/09/23310-2.5-0.8%+8%48157.29+357.12+0.75%-16.9%-1.55%+24.9%
'26/09/22312.5-3-0.95%+6.97%47800.17+81.33+0.17%-16.8%-1.12%+23.8%
'26/09/21315.5-1.5-0.47%+6.47%47718.84+538.09+1.14%-15.9%-1.61%+22.3%
'26/09/18317+0.5+0.16%+6.64%47180.75+892.75+1.93%-14.2%-1.77%+20.9%
'26/09/17316.5+3.5+1.12%+7.83%46288+439.1+0.96%-13.4%+0.16%+21.2%
'26/09/16313+5+1.62%+9.58%45848.9+337.41+0.74%-12.8%+0.88%+22.3%
'26/09/15308-5.5-1.75%+7.66%45511.49-351.03-0.77%-13.4%-0.98%+21.1%
'26/09/14313.5-1.5-0.48%+7.14%45862.52-322.33-0.7%-14%+0.22%+21.2%
'26/09/11315-2.5-0.79%+6.3%46184.85-755.64-1.61%-15.4%+0.82%+21.7%
交易
日期		6561 是方加權指數漲跌幅
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
'26/09/10317.500%+6.3%46940.49-242.87-0.51%-15.9%+0.51%+22.2%
'26/09/09317.5-2.5-0.78%+5.47%47183.36+77.58+0.16%-15.7%-0.94%+21.2%
'26/09/08320-2-0.62%+4.81%47105.78-220.49-0.47%-16.1%-0.15%+20.9%
'26/09/0732200%+4.81%47326.27+775.14+1.67%-14.7%-1.67%+19.5%
'26/09/04322-0.5-0.16%+4.65%46551.13+693.47+1.51%-13.4%-1.67%+18.1%
'26/09/03322.5-2.5-0.77%+3.85%45857.66-307.06-0.67%-14%-0.1%+17.8%
'26/09/02325+2.5+0.78%+4.65%46164.72-784-1.67%-15.4%+2.45%+20.1%
'26/09/01322.5+1.5+0.47%+5.14%46948.72+820.25+1.78%-13.9%-1.31%+19.1%
'26/08/31321-1.5-0.47%+4.65%46128.47-202.98-0.44%-14.3%-0.03%+19%
'26/08/28322.5+0.5+0.16%+4.81%46331.45+356.23+0.77%-13.6%-0.61%+18.5%
'26/08/27322+2+0.62%+5.47%45975.22+142.6+0.31%-13.4%+0.31%+18.8%
'26/08/26320-2-0.62%+4.81%45832.62+663.16+1.47%-12.1%-2.09%+16.9%
'26/08/25322+1+0.31%+5.14%45169.46+407.14+0.91%-11.3%-0.6%+16.4%
'26/08/24321-3.5-1.08%+4.01%44762.32-461.97-1.02%-12.2%-0.06%+16.2%
'26/08/21324.5+1.5+0.46%+4.49%45224.29+290.55+0.65%-11.6%-0.19%+16.1%
'26/08/20323+3+0.94%+5.47%44933.74+214.39+0.48%-11.2%+0.46%+16.7%
'26/08/19320+1.5+0.47%+5.97%44719.35-589.33-1.3%-12.4%+1.77%+18.3%
'26/08/18318.5-3-0.93%+4.98%45308.68-548.59-1.2%-13.4%+0.27%+18.4%
交易
日期		6561 是方加權指數漲跌幅
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
'26/08/17321.5+1.5+0.47%+5.47%45857.27+46.26+0.1%-13.3%+0.37%+18.8%
'26/08/14320-5.5-1.69%+3.69%45811.01-210.47-0.46%-13.7%-1.23%+17.4%
'26/08/13325.5-3.5-1.06%+2.58%46021.48+503.41+1.11%-12.8%-2.17%+15.4%
'26/08/12329+4.5+1.39%+4.01%45518.07+397.35+0.88%-12%+0.51%+16%
'26/08/11324.5-3-0.92%+3.05%45120.72+191.96+0.43%-11.6%-1.35%+14.7%
'26/08/10327.5-1-0.3%+2.74%44928.76+702.85+1.59%-10.2%-1.89%+13%
'26/08/07328.5+1+0.31%+3.05%44225.91-170.79-0.38%-10.6%+0.69%+13.6%
'26/08/06327.5+2+0.61%+3.69%44396.7-214.9-0.48%-11%+1.09%+14.7%
'26/08/05325.5+5.5+1.72%+5.47%44611.6+1250.94+2.88%-8.44%-1.16%+13.9%
'26/08/0432000%+5.47%43360.66-25.75-0.06%-8.49%+0.06%+14%
'26/08/03320-10.5-3.18%+2.12%43386.41+266.66+0.62%-7.93%-3.8%+10%
'26/07/31330.5+3+0.92%+3.05%43119.75+3186.45+7.98%-0.58%-7.06%+3.63%
'26/07/30327.5+3.5+1.08%+4.17%39933.3-105.88-0.26%-0.84%+1.34%+5.01%
'26/07/29324+2.5+0.78%+4.98%40039.18-1564.18-3.76%-4.57%+4.54%+9.55%
'26/07/28321.5-0.5-0.16%+4.81%41603.36-2030.83-4.65%-9.01%+4.49%+13.8%
'26/07/27322-3.5-1.08%+3.69%43634.19-20.65-0.05%-9.06%-1.03%+12.7%
'26/07/24325.5-2.5-0.76%+2.9%43654.84-1195.97-2.67%-11.5%+1.91%+14.4%
'26/07/2332800%+2.9%44850.81+25.03+0.06%-11.4%-0.06%+14.3%
交易
日期		6561 是方加權指數漲跌幅
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
'26/07/22328+3+0.92%+3.85%44825.78+592.91+1.34%-10.2%-0.42%+14.1%
'26/07/21325+9+2.85%+6.8%44232.87+1783.17+4.2%-6.47%-1.35%+13.3%
'26/07/20316-2-0.63%+6.13%42449.7-221.57-0.52%-6.96%-0.11%+13.1%
'26/07/17318-5.5-1.7%+4.33%42671.27-2953.71-6.47%-13%+4.77%+17.3%
'26/07/16323.5-1.5-0.46%+3.85%45624.98-6.61-0.01%-13%-0.45%+16.8%
'26/07/15325+3+0.93%+4.81%45631.59+893.64+2%-11.3%-1.07%+16.1%
'26/07/14322-4.5-1.38%+3.37%44737.95-642.57-1.42%-12.5%+0.04%+15.9%
'26/07/13326.5-4-1.21%+2.12%45380.52+25.91+0.06%-12.5%-1.27%+14.6%
'26/07/09330.5-1-0.3%+1.81%45354.61-379.8-0.83%-13.2%+0.53%+15%
'26/07/08331.5+2+0.61%+2.43%45734.41+255.3+0.56%-12.7%+0.05%+15.1%
'26/07/07337-1-0.3%+2.07%45479.11-1077.28-2.31%-14.7%+2.01%+16.8%
'26/07/06338-1.5-0.44%+1.62%46556.39-224.23-0.48%-15.1%+0.04%+16.8%
'26/07/03339.5+3+0.89%+2.53%46780.62+36.46+0.08%-15.1%+0.81%+17.6%
'26/07/02336.5-2.5-0.74%+1.77%46744.16-274.83-0.58%-15.6%-0.16%+17.3%
'26/07/01339+7+2.11%+3.92%47018.99+893.08+1.94%-13.9%+0.17%+17.8%
'26/06/30332-5-1.48%+2.37%46125.91+1126.01+2.5%-11.8%-3.98%+14.1%
'26/06/29337+4+1.2%+3.6%44999.9+428.14+0.96%-10.9%+0.24%+14.5%
'26/06/26333-4-1.19%+2.37%44571.76-1683.5-3.64%-14.2%+2.45%+16.5%
交易
日期		6561 是方加權指數漲跌幅
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
'26/06/25337+1+0.3%+2.68%46255.26+211.66+0.46%-13.8%-0.16%+16.5%
'26/06/24336-4-1.18%+1.47%46043.6-1057.05-2.24%-15.7%+1.06%+17.2%
'26/06/23340-2-0.58%+0.88%47100.65-640.86-1.34%-16.8%+0.76%+17.7%
'26/06/22342+4+1.18%+2.07%47741.51+1276.31+2.75%-14.6%-1.57%+16.6%
'26/06/18338-1-0.29%+1.77%46465.2+587.81+1.28%-13.5%-1.57%+15.2%
'26/06/1733900%+1.77%45877.39+68.2+0.15%-13.3%-0.15%+15.1%
'26/06/16339-3.5-1.02%+0.73%45809.19+412.2+0.91%-12.5%-1.93%+13.3%
'26/06/15342.5+3.5+1.03%+1.77%45396.99+1227.95+2.78%-10.1%-1.75%+11.9%
'26/06/12339+1+0.3%+2.07%44169.04+1019.58+2.36%-7.99%-2.06%+10.1%
'26/06/11338-10-2.87%-0.86%43149.46-76.08-0.18%-8.15%-2.69%+7.29%
'26/06/10348-6-1.69%-2.54%43225.54-1478.9-3.31%-11.2%+1.62%+8.65%
'26/06/09354-0.5-0.14%-2.68%44704.44+1201.66+2.76%-8.74%-2.9%+6.06%
'26/06/08354.5-4-1.12%-3.77%43502.78-1568.16-3.48%-11.9%+2.36%+8.15%
'26/06/05358.5-12-3.24%-6.88%45070.94-606.52-1.33%-13.1%-1.91%+6.2%
'26/06/04370.5-7.5-1.98%-8.73%45677.46-781.7-1.68%-14.5%-0.3%+5.81%
'26/06/03378+12+3.28%-5.74%46459.16+901.85+1.98%-12.9%+1.3%+7.12%
'26/06/02366+5+1.39%-4.43%45557.31+219.4+0.48%-12.4%+0.91%+8%
'26/06/01361+1.5+0.42%-4.03%45337.91+604.97+1.35%-11.2%-0.93%+7.21%
交易
日期		6561 是方加權指數漲跌幅
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
'26/05/29359.5+9.5+2.71%-1.43%44732.94+1096.5+2.51%-9.02%+0.2%+7.59%
'26/05/28350-1.5-0.43%-1.85%43636.44-620.36-1.4%-10.3%+0.97%+8.44%
'26/05/27351.5-2-0.57%-2.4%44256.8+731.43+1.68%-8.79%-2.25%+6.38%
'26/05/26353.5-6-1.67%-4.03%43525.37-119.03-0.27%-9.03%-1.4%+5%
'26/05/25359.5-2-0.55%-4.56%43644.4+1376.43+3.26%-6.07%-3.81%+1.51%
'26/05/22361.5+6.5+1.83%-2.82%42267.97+899.76+2.18%-4.03%-0.35%+1.21%
'26/05/2135500%-2.82%41368.21+1347.39+3.37%-0.8%-3.37%-2.02%
'26/05/20355+11.5+3.35%+0.44%40020.82-154.74-0.39%-1.18%+3.74%+1.62%
'26/05/19343.5+5.5+1.63%+2.07%40175.56-716.26-1.75%-2.91%+3.38%+4.98%
'26/05/18338-0.5-0.15%+1.92%40891.82-280.54-0.68%-3.57%+0.53%+5.49%
'26/05/15338.5-7.5-2.17%-0.29%41172.36-579.39-1.39%-4.91%-0.78%+4.62%
'26/05/14346+0.5+0.14%-0.14%41751.75+377.25+0.91%-4.04%-0.77%+3.9%
'26/05/13345.5+1+0.29%+0.15%41374.5-523.82-1.25%-5.24%+1.54%+5.39%
'26/05/12344.5-8.5-2.41%-2.27%41898.32+108.26+0.26%-5%-2.67%+2.73%
'26/05/11353+8+2.32%0%41790.06+186.12+0.45%-4.57%+1.87%+4.57%
'26/05/08345+10.5+3.14%+3.14%41603.94-329.84-0.79%-5.32%+3.93%+8.46%
'26/05/07334.5+1.5+0.45%+3.6%41933.78+794.93+1.93%-3.49%-1.48%+7.1%
'26/05/06333+0.5+0.15%+3.76%41138.85+369.56+0.91%-2.62%-0.76%+6.38%
交易
日期		6561 是方加權指數漲跌幅
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
'26/05/05332.5+2+0.61%+4.39%40769.29+64.15+0.16%-2.47%+0.45%+6.85%
'26/05/04330.5-10-2.94%+1.32%40705.14+1778.51+4.57%+1.99%-7.51%-0.67%
'26/04/30340.5-8-2.3%-1%38926.63-376.87-0.96%+1.01%-1.34%-2.02%
'26/04/29348.5-9.5-2.65%-3.63%39303.5-218.23-0.55%+0.46%-2.1%-4.09%
'26/04/28358+2.5+0.7%-2.95%39521.73-94.9-0.24%+0.21%+0.94%-3.17%
'26/04/27355.5-7.5-2.07%-4.96%39616.63+684.23+1.76%+1.98%-3.83%-6.93%
'26/04/24363-2-0.55%-5.48%38932.4+1218.25+3.23%+5.27%-3.78%-10.7%
'26/04/23365-7-1.88%-7.26%37714.15-164.32-0.43%+4.81%-1.45%-12.1%
'26/04/22372+4+1.09%-6.25%37878.47+273.36+0.73%+5.58%+0.36%-11.8%
'26/04/21368-5-1.34%-7.51%37605.11+646.31+1.75%+7.42%-3.09%-14.9%
'26/04/2037300%-7.51%36958.8+154.46+0.42%+7.87%-0.42%-15.4%
'26/04/17373-0.5-0.13%-7.63%36804.34-327.68-0.88%+6.92%+0.75%-14.6%
'26/04/16373.5+1+0.27%-7.38%37132.02+409.88+1.12%+8.11%-0.85%-15.5%
'26/04/15372.5+13.5+3.76%-3.9%36722.14+426.02+1.17%+9.38%+2.59%-13.3%
'26/04/14359-2.5-0.69%-4.56%36296.12+838.83+2.37%+12%-3.06%-16.5%
'26/04/13361.5+2.5+0.7%-3.9%35457.29+39.46+0.11%+12.1%+0.59%-16%
'26/04/10359-3.5-0.97%-4.83%35417.83+556.67+1.6%+13.9%-2.57%-18.7%
'26/04/09362.5-2.5-0.68%-5.48%34861.16+99.78+0.29%+14.2%-0.97%-19.7%
交易
日期		6561 是方加權指數漲跌幅
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
'26/04/08365+15+4.29%-1.43%34761.38+1531.56+4.61%+19.5%-0.32%-20.9%
'26/04/07350-0.5-0.14%-1.57%33229.82+657.39+2.02%+21.9%-2.16%-23.5%
'26/04/02350.5-3.5-0.99%-2.54%32572.43-602.39-1.82%+19.7%+0.83%-22.2%
'26/04/01354+6+1.72%-0.86%33174.82+1451.83+4.58%+25.2%-2.86%-26%
'26/03/31348-7-1.97%-2.82%31722.99-795.17-2.45%+22.1%+0.48%-24.9%
'26/03/30355-7-1.93%-4.7%32518.16-594.43-1.8%+19.9%-0.13%-24.6%
'26/03/27362-0.5-0.14%-4.83%33112.59-225.03-0.68%+19.1%+0.54%-23.9%
'26/03/26362.5-0.5-0.14%-4.96%33337.62-101.49-0.3%+18.7%+0.16%-23.7%
'26/03/25363+10+2.83%-2.27%33439.11+826.87+2.54%+21.7%+0.29%-24%
'26/03/24353+2+0.57%-1.71%32612.24-110.26-0.34%+21.3%+0.91%-23%
'26/03/23351-0.5-0.14%-1.85%32722.5-821.38-2.45%+18.4%+2.31%-20.2%
'26/03/20351.5+1.5+0.43%-1.43%33543.88-145.8-0.43%+17.8%+0.86%-19.3%
'26/03/19350-7-1.96%-3.36%33689.68-658.9-1.92%+15.6%-0.04%-18.9%
'26/03/18357+3.5+0.99%-2.4%34348.58+512.01+1.51%+17.3%-0.52%-19.7%
'26/03/17353.5+3+0.86%-1.57%33836.57+494.06+1.48%+19.1%-0.62%-20.6%
'26/03/16350.5-4-1.13%-2.68%33342.51-57.81-0.17%+18.9%-0.96%-21.5%
'26/03/13354.5+2+0.57%-2.13%33400.32-181.54-0.54%+18.2%+1.11%-20.4%
'26/03/12352.5-8-2.22%-4.3%33581.86-532.33-1.56%+16.4%-0.66%-20.7%
交易
日期		6561 是方加權指數漲跌幅
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
'26/03/11360.5+2+0.56%-3.77%34114.19+1342.32+4.1%+21.1%-3.54%-24.9%
'26/03/10358.5+8+2.28%-1.57%32771.87+661.45+2.06%+23.6%+0.22%-25.2%
'26/03/09350.5-17.5-4.76%-6.25%32110.42-1489.12-4.43%+18.2%-0.33%-24.4%
'26/03/06368+6+1.66%-4.7%33599.54-73.4-0.22%+17.9%+1.88%-22.6%
'26/03/05362+2+0.56%-4.17%33672.94+844.06+2.57%+20.9%-2.01%-25.1%
'26/03/04360+2+0.56%-3.63%32828.88-1494.77-4.35%+15.7%+4.91%-19.3%
'26/03/03358-6.5-1.78%-5.35%34323.65-771.44-2.2%+13.1%+0.42%-18.5%
'26/03/02364.5-10-2.67%-7.88%35095.09-319.4-0.9%+12.1%-1.77%-20%
'26/02/26374.5+16+4.46%-3.77%35414.49+1.420%+12.1%+4.46%-15.9%
'26/02/25358.5+10.5+3.02%-0.86%35413.07+712.25+2.05%+14.4%+0.97%-15.3%
'26/02/24348+11.5+3.42%+2.53%34700.82+927.56+2.75%+17.6%+0.67%-15%
'26/02/23336.5+8.5+2.59%+5.18%33773.26+167.55+0.5%+18.1%+2.09%-13%
'26/02/11328+12.5+3.96%+9.35%33605.71+532.74+1.61%+20%+2.35%-10.7%
'26/02/10315.5+1.5+0.48%+9.87%33072.97+668.35+2.06%+22.5%-1.58%-12.6%
'26/02/09314-4-1.26%+8.49%32404.62+621.7+1.96%+24.9%-3.22%-16.4%
'26/02/06318-1.5-0.47%+7.98%31782.92-18.35-0.06%+24.8%-0.41%-16.9%
'26/02/05319.5+1+0.31%+8.32%31801.27-488.54-1.51%+23%+1.82%-14.6%
'26/02/04318.5-1.5-0.47%+7.81%32289.81+94.45+0.29%+23.3%-0.76%-15.5%
交易
日期		6561 是方加權指數漲跌幅
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
'26/02/03320+4+1.27%+9.18%32195.36+571.33+1.81%+25.5%-0.54%-16.4%
'26/02/02316-4.5-1.4%+7.64%31624.03-439.72-1.37%+23.8%-0.03%-16.2%
'26/01/30320.5-11-3.32%+4.07%32063.75-472.52-1.45%+22%-1.87%-18%
'26/01/29331.5-1-0.3%+3.76%32536.27-267.55-0.82%+21%+0.52%-17.3%
'26/01/28332.5-4.5-1.34%+2.37%32803.82+485.9+1.5%+22.8%-2.84%-20.5%
'26/01/27337-1-0.3%+2.07%32317.92+253.4+0.79%+23.8%-1.09%-21.7%
'26/01/26338-6-1.74%+0.29%32064.52+103.01+0.32%+24.2%-2.06%-23.9%
'26/01/23344-4-1.15%-0.86%31961.51+215.43+0.68%+25.1%-1.83%-25.9%
'26/01/22348+3.5+1.02%+0.15%31746.08+499.71+1.6%+27.1%-0.58%-26.9%
'26/01/21344.5-3.5-1.01%-0.86%31246.37-513.62-1.62%+25%+0.61%-25.9%
'26/01/20348-7.5-2.11%-2.95%31759.99+120.7+0.38%+25.5%-2.49%-28.4%
'26/01/19355.5+7+2.01%-1%31639.29+230.59+0.73%+26.4%+1.28%-27.4%
'26/01/16348.5-5-1.41%-2.4%31408.7+598.12+1.94%+28.9%-3.35%-31.3%
'26/01/15353.5+2.5+0.71%-1.71%30810.58-131.2-0.42%+28.3%+1.13%-30%
'26/01/14351-0.5-0.14%-1.85%30941.78+234.56+0.76%+29.3%-0.9%-31.1%
'26/01/13351.5-1.5-0.42%-2.27%30707.22+139.93+0.46%+29.9%-0.88%-32.1%
'26/01/12353-3-0.84%-3.09%30567.29+278.33+0.92%+31.1%-1.76%-34.2%
'26/01/09356-3-0.84%-3.9%30288.96-71.59-0.24%+30.8%-0.6%-34.7%
交易
日期		6561 是方加權指數漲跌幅
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
'26/01/08359-6-1.64%-5.48%30360.55-74.92-0.25%+30.4%-1.39%-35.9%
'26/01/07365+3.5+0.97%-4.56%30435.47-140.83-0.46%+29.8%+1.43%-34.4%
'26/01/06361.5+2.5+0.7%-3.9%30576.3+471.26+1.57%+31.9%-0.87%-35.8%
'26/01/05359-8.5-2.31%-6.12%30105.04+755.23+2.57%+35.3%-4.88%-41.4%
'26/01/02367.5-7.5-2%-8%29349.81+386.21+1.33%+37.1%-3.33%-45.1%
'25/12/31375-11-2.85%-10.6%28963.6+256.47+0.89%+38.3%-3.74%-48.9%
'25/12/30392.5+12+3.15%-7.62%28707.13-103.76-0.36%+37.8%+3.51%-45.4%
'25/12/29380.5+20.5+5.69%-2.36%28810.89+254.87+0.89%+39%+4.8%-41.4%
'25/12/26360+6.5+1.84%-0.57%28556.02+184.04+0.65%+39.9%+1.19%-40.5%
'25/12/24353.5-0.5-0.14%-0.71%28371.98+61.51+0.22%+40.2%-0.36%-40.9%
'25/12/23354+3+0.85%+0.14%28310.47+160.83+0.57%+41%+0.28%-40.9%
'25/12/22351+5+1.45%+1.59%28149.64+453.29+1.64%+43.3%-0.19%-41.8%
'25/12/19346+2+0.58%+2.18%27696.35+227.82+0.83%+44.5%-0.25%-42.4%
'25/12/18344-2.5-0.72%+1.44%27468.53-56.64-0.21%+44.2%-0.51%-42.8%
'25/12/17346.5-1.5-0.43%+1.01%27525.17-11.49-0.04%+44.2%-0.39%-43.2%
'25/12/16348-6.5-1.83%-0.85%27536.66-330.28-1.19%+42.5%-0.64%-43.3%
'25/12/15354.5-3.5-0.98%-1.82%27866.94-331.08-1.17%+40.8%+0.19%-42.6%
'25/12/12358+3+0.85%-0.99%28198.02+173.27+0.62%+41.7%+0.23%-42.7%
交易
日期		6561 是方加權指數漲跌幅
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
'25/12/11355-9-2.47%-3.43%28024.75-375.98-1.32%+39.8%-1.15%-43.2%
'25/12/10364+2+0.55%-2.9%28400.73+218.13+0.77%+40.9%-0.22%-43.8%
'25/12/09362+5.5+1.54%-1.4%28182.6-121.18-0.43%+40.3%+1.97%-41.7%
'25/12/08356.5-1-0.28%-1.68%28303.78+322.89+1.15%+41.9%-1.43%-43.6%
'25/12/05357.5+0.5+0.14%-1.54%27980.89+185.18+0.67%+42.8%-0.53%-44.4%
'25/12/04357-3.5-0.97%-2.5%27795.71+2.67+0.01%+42.8%-0.98%-45.3%
'25/12/03360.5-5-1.37%-3.83%27793.04+228.77+0.83%+44%-2.2%-47.9%
'25/12/02365.5+1.5+0.41%-3.43%27564.27+221.74+0.81%+45.2%-0.4%-48.6%
'25/12/0136400%-3.43%27342.53-283.95-1.03%+43.7%+1.03%-47.1%
'25/11/28364+5.5+1.53%-1.95%27626.48+71.95+0.26%+44.1%+1.27%-46%
'25/11/27358.5-1.5-0.42%-2.36%27554.53+144.99+0.53%+44.8%-0.95%-47.2%
'25/11/26360+2.5+0.7%-1.68%27409.54+497.37+1.85%+47.5%-1.15%-49.2%
'25/11/25357.5-2-0.56%-2.23%26912.17+407.93+1.54%+49.8%-2.1%-52%
'25/11/24359.5+9+2.57%+0.29%26504.24+69.3+0.26%+50.2%+2.31%-49.9%
'25/11/21350.5-2.5-0.71%-0.42%26434.94-991.42-3.61%+44.8%+2.9%-45.2%
'25/11/20353-1.5-0.42%-0.85%27426.36+846.24+3.18%+49.4%-3.6%-50.2%
'25/11/19354.5-3.5-0.98%-1.82%26580.12-176-0.66%+48.4%-0.32%-50.2%
'25/11/18358-9-2.45%-4.22%26756.12-691.19-2.52%+44.6%+0.07%-48.9%
交易
日期		6561 是方加權指數漲跌幅
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
'25/11/17367-7.5-2%-6.14%27447.31+49.81+0.18%+44.9%-2.18%-51.1%
'25/11/14374.5+4+1.08%-5.13%27397.5-506.06-1.81%+42.3%+2.89%-47.4%
'25/11/13370.5-2-0.54%-5.64%27903.56-43.53-0.16%+42.1%-0.38%-47.7%
'25/11/12372.5+5.5+1.5%-4.22%27947.09+162.14+0.58%+42.9%+0.92%-47.1%
'25/11/11367+8+2.23%-2.09%27784.95-84.56-0.3%+42.5%+2.53%-44.5%
'25/11/10359-4-1.1%-3.17%27869.51+218.1+0.79%+43.6%-1.89%-46.7%