≡
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: 09/21權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
315.5317-1.5-0.47%0.63%315315.5313.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
331,050萬125267股/筆314.57.4420.84-5.18
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)
672,127萬93723張/筆316.4+0.5 (+0.16%)

連續漲跌: 連3漲→跌  ( -1.5元 / -0.47%)

財報評分: 最新83分 / 平均80分

上櫃指數: 412.57 (-0.11 / -0.03%)

新聞及公告

• 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
'26/09/21315.5-1.5-0.47%-0.47%47718.84+538.09+1.14%+1.14%-1.61%-1.61%
'26/09/18317+0.5+0.16%-0.32%47180.75+892.75+1.93%+3.09%-1.77%-3.41%
'26/09/17316.5+3.5+1.12%+0.8%46288+439.1+0.96%+4.08%+0.16%-3.28%
'26/09/16313+5+1.62%+2.44%45848.9+337.41+0.74%+4.85%+0.88%-2.42%
'26/09/15308-5.5-1.75%+0.64%45511.49-351.03-0.77%+4.05%-0.98%-3.41%
'26/09/14313.5-1.5-0.48%+0.16%45862.52-322.33-0.7%+3.32%+0.22%-3.16%
'26/09/11315-2.5-0.79%-0.63%46184.85-755.64-1.61%+1.66%+0.82%-2.29%
'26/09/10317.500%-0.63%46940.49-242.87-0.51%+1.13%+0.51%-1.76%
'26/09/09317.5-2.5-0.78%-1.41%47183.36+77.58+0.16%+1.3%-0.94%-2.71%
'26/09/08320-2-0.62%-2.02%47105.78-220.49-0.47%+0.83%-0.15%-2.85%
'26/09/0732200%-2.02%47326.27+775.14+1.67%+2.51%-1.67%-4.53%
'26/09/04322-0.5-0.16%-2.17%46551.13+693.47+1.51%+4.06%-1.67%-6.23%
'26/09/03322.5-2.5-0.77%-2.92%45857.66-307.06-0.67%+3.37%-0.1%-6.29%
'26/09/02325+2.5+0.78%-2.17%46164.72-784-1.67%+1.64%+2.45%-3.81%
'26/09/01322.5+1.5+0.47%-1.71%46948.72+820.25+1.78%+3.45%-1.31%-5.16%
'26/08/31321-1.5-0.47%-2.17%46128.47-202.98-0.44%+2.99%-0.03%-5.17%
'26/08/28322.5+0.5+0.16%-2.02%46331.45+356.23+0.77%+3.79%-0.61%-5.81%
'26/08/27322+2+0.62%-1.41%45975.22+142.6+0.31%+4.12%+0.31%-5.52%
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
'26/08/26320-2-0.62%-2.02%45832.62+663.16+1.47%+5.64%-2.09%-7.66%
'26/08/25322+1+0.31%-1.71%45169.46+407.14+0.91%+6.6%-0.6%-8.32%
'26/08/24321-3.5-1.08%-2.77%44762.32-461.97-1.02%+5.52%-0.06%-8.29%
'26/08/21324.5+1.5+0.46%-2.32%45224.29+290.55+0.65%+6.2%-0.19%-8.52%
'26/08/20323+3+0.94%-1.41%44933.74+214.39+0.48%+6.71%+0.46%-8.11%
'26/08/19320+1.5+0.47%-0.94%44719.35-589.33-1.3%+5.32%+1.77%-6.26%
'26/08/18318.5-3-0.93%-1.87%45308.68-548.59-1.2%+4.06%+0.27%-5.93%
'26/08/17321.5+1.5+0.47%-1.41%45857.27+46.26+0.1%+4.16%+0.37%-5.57%
'26/08/14320-5.5-1.69%-3.07%45811.01-210.47-0.46%+3.69%-1.23%-6.76%
'26/08/13325.5-3.5-1.06%-4.1%46021.48+503.41+1.11%+4.83%-2.17%-8.94%
'26/08/12329+4.5+1.39%-2.77%45518.07+397.35+0.88%+5.76%+0.51%-8.53%
'26/08/11324.5-3-0.92%-3.66%45120.72+191.96+0.43%+6.21%-1.35%-9.87%
'26/08/10327.5-1-0.3%-3.96%44928.76+702.85+1.59%+7.9%-1.89%-11.9%
'26/08/07328.5+1+0.31%-3.66%44225.91-170.79-0.38%+7.48%+0.69%-11.1%
'26/08/06327.5+2+0.61%-3.07%44396.7-214.9-0.48%+6.97%+1.09%-10%
'26/08/05325.5+5.5+1.72%-1.41%44611.6+1250.94+2.88%+10.1%-1.16%-11.5%
'26/08/0432000%-1.41%43360.66-25.75-0.06%+9.99%+0.06%-11.4%
'26/08/03320-10.5-3.18%-4.54%43386.41+266.66+0.62%+10.7%-3.8%-15.2%
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
'26/07/31330.5+3+0.92%-3.66%43119.75+3186.45+7.98%+19.5%-7.06%-23.2%
'26/07/30327.5+3.5+1.08%-2.62%39933.3-105.88-0.26%+19.2%+1.34%-21.8%
'26/07/29324+2.5+0.78%-1.87%40039.18-1564.18-3.76%+14.7%+4.54%-16.6%
'26/07/28321.5-0.5-0.16%-2.02%41603.36-2030.83-4.65%+9.36%+4.49%-11.4%
'26/07/27322-3.5-1.08%-3.07%43634.19-20.65-0.05%+9.31%-1.03%-12.4%
'26/07/24325.5-2.5-0.76%-3.81%43654.84-1195.97-2.67%+6.39%+1.91%-10.2%
'26/07/2332800%-3.81%44850.81+25.03+0.06%+6.45%-0.06%-10.3%
'26/07/22328+3+0.92%-2.92%44825.78+592.91+1.34%+7.88%-0.42%-10.8%
'26/07/21325+9+2.85%-0.16%44232.87+1783.17+4.2%+12.4%-1.35%-12.6%
'26/07/20316-2-0.63%-0.79%42449.7-221.57-0.52%+11.8%-0.11%-12.6%
'26/07/17318-5.5-1.7%-2.47%42671.27-2953.71-6.47%+4.59%+4.77%-7.06%
'26/07/16323.5-1.5-0.46%-2.92%45624.98-6.61-0.01%+4.57%-0.45%-7.5%
'26/07/15325+3+0.93%-2.02%45631.59+893.64+2%+6.66%-1.07%-8.68%
'26/07/14322-4.5-1.38%-3.37%44737.95-642.57-1.42%+5.15%+0.04%-8.52%
'26/07/13326.5-4-1.21%-4.54%45380.52+25.91+0.06%+5.21%-1.27%-9.75%
'26/07/09330.5-1-0.3%-4.83%45354.61-379.8-0.83%+4.34%+0.53%-9.17%
'26/07/08331.5+2+0.61%-4.25%45734.41+255.3+0.56%+4.92%+0.05%-9.17%
'26/07/07337-1-0.3%-4.44%45479.11-1077.28-2.31%+2.5%+2.01%-6.93%
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
'26/07/06338-1.5-0.44%-4.86%46556.39-224.23-0.48%+2.01%+0.04%-6.87%
'26/07/03339.5+3+0.89%-4.01%46780.62+36.46+0.08%+2.09%+0.81%-6.1%
'26/07/02336.5-2.5-0.74%-4.72%46744.16-274.83-0.58%+1.49%-0.16%-6.21%
'26/07/01339+7+2.11%-2.71%47018.99+893.08+1.94%+3.45%+0.17%-6.16%
'26/06/30332-5-1.48%-4.15%46125.91+1126.01+2.5%+6.04%-3.98%-10.2%
'26/06/29337+4+1.2%-3%44999.9+428.14+0.96%+7.06%+0.24%-10.1%
'26/06/26333-4-1.19%-4.15%44571.76-1683.5-3.64%+3.16%+2.45%-7.32%
'26/06/25337+1+0.3%-3.87%46255.26+211.66+0.46%+3.64%-0.16%-7.51%
'26/06/24336-4-1.18%-5%46043.6-1057.05-2.24%+1.31%+1.06%-6.31%
'26/06/23340-2-0.58%-5.56%47100.65-640.86-1.34%-0.05%+0.76%-5.51%
'26/06/22342+4+1.18%-4.44%47741.51+1276.31+2.75%+2.7%-1.57%-7.14%
'26/06/18338-1-0.29%-4.72%46465.2+587.81+1.28%+4.01%-1.57%-8.73%
'26/06/1733900%-4.72%45877.39+68.2+0.15%+4.17%-0.15%-8.89%
'26/06/16339-3.5-1.02%-5.69%45809.19+412.2+0.91%+5.11%-1.93%-10.8%
'26/06/15342.5+3.5+1.03%-4.72%45396.99+1227.95+2.78%+8.04%-1.75%-12.8%
'26/06/12339+1+0.3%-4.44%44169.04+1019.58+2.36%+10.6%-2.06%-15%
'26/06/11338-10-2.87%-7.18%43149.46-76.08-0.18%+10.4%-2.69%-17.6%
'26/06/10348-6-1.69%-8.76%43225.54-1478.9-3.31%+6.74%+1.62%-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
'26/06/09354-0.5-0.14%-8.89%44704.44+1201.66+2.76%+9.69%-2.9%-18.6%
'26/06/08354.5-4-1.12%-9.9%43502.78-1568.16-3.48%+5.87%+2.36%-15.8%
'26/06/05358.5-12-3.24%-12.8%45070.94-606.52-1.33%+4.47%-1.91%-17.3%
'26/06/04370.5-7.5-1.98%-14.6%45677.46-781.7-1.68%+2.71%-0.3%-17.3%
'26/06/03378+12+3.28%-11.7%46459.16+901.85+1.98%+4.74%+1.3%-16.5%
'26/06/02366+5+1.39%-10.5%45557.31+219.4+0.48%+5.25%+0.91%-15.8%
'26/06/01361+1.5+0.42%-10.2%45337.91+604.97+1.35%+6.67%-0.93%-16.8%
'26/05/29359.5+9.5+2.71%-7.71%44732.94+1096.5+2.51%+9.36%+0.2%-17.1%
'26/05/28350-1.5-0.43%-8.11%43636.44-620.36-1.4%+7.82%+0.97%-15.9%
'26/05/27351.5-2-0.57%-8.63%44256.8+731.43+1.68%+9.63%-2.25%-18.3%
'26/05/26353.5-6-1.67%-10.2%43525.37-119.03-0.27%+9.34%-1.4%-19.5%
'26/05/25359.5-2-0.55%-10.7%43644.4+1376.43+3.26%+12.9%-3.81%-23.5%
'26/05/22361.5+6.5+1.83%-9.01%42267.97+899.76+2.18%+15.4%-0.35%-24.4%
'26/05/2135500%-9.01%41368.21+1347.39+3.37%+19.2%-3.37%-28.2%
'26/05/20355+11.5+3.35%-5.97%40020.82-154.74-0.39%+18.8%+3.74%-24.7%
'26/05/19343.5+5.5+1.63%-4.44%40175.56-716.26-1.75%+16.7%+3.38%-21.1%
'26/05/18338-0.5-0.15%-4.58%40891.82-280.54-0.68%+15.9%+0.53%-20.5%
'26/05/15338.5-7.5-2.17%-6.65%41172.36-579.39-1.39%+14.3%-0.78%-20.9%
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
'26/05/14346+0.5+0.14%-6.51%41751.75+377.25+0.91%+15.3%-0.77%-21.8%
'26/05/13345.5+1+0.29%-6.24%41374.5-523.82-1.25%+13.9%+1.54%-20.1%
'26/05/12344.5-8.5-2.41%-8.5%41898.32+108.26+0.26%+14.2%-2.67%-22.7%
'26/05/11353+8+2.32%-6.38%41790.06+186.12+0.45%+14.7%+1.87%-21.1%
'26/05/08345+10.5+3.14%-3.44%41603.94-329.84-0.79%+13.8%+3.93%-17.2%
'26/05/07334.5+1.5+0.45%-3%41933.78+794.93+1.93%+16%-1.48%-19%
'26/05/06333+0.5+0.15%-2.86%41138.85+369.56+0.91%+17%-0.76%-19.9%
'26/05/05332.5+2+0.61%-2.27%40769.29+64.15+0.16%+17.2%+0.45%-19.5%
'26/05/04330.5-10-2.94%-5.14%40705.14+1778.51+4.57%+22.6%-7.51%-27.7%
'26/04/30340.5-8-2.3%-7.32%38926.63-376.87-0.96%+21.4%-1.34%-28.7%
'26/04/29348.5-9.5-2.65%-9.78%39303.5-218.23-0.55%+20.7%-2.1%-30.5%
'26/04/28358+2.5+0.7%-9.14%39521.73-94.9-0.24%+20.5%+0.94%-29.6%
'26/04/27355.5-7.5-2.07%-11%39616.63+684.23+1.76%+22.6%-3.83%-33.6%
'26/04/24363-2-0.55%-11.5%38932.4+1218.25+3.23%+26.5%-3.78%-38%
'26/04/23365-7-1.88%-13.2%37714.15-164.32-0.43%+26%-1.45%-39.2%
'26/04/22372+4+1.09%-12.2%37878.47+273.36+0.73%+26.9%+0.36%-39.1%
'26/04/21368-5-1.34%-13.4%37605.11+646.31+1.75%+29.1%-3.09%-42.5%
'26/04/2037300%-13.4%36958.8+154.46+0.42%+29.7%-0.42%-43.1%
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
'26/04/17373-0.5-0.13%-13.5%36804.34-327.68-0.88%+28.5%+0.75%-42%
'26/04/16373.5+1+0.27%-13.3%37132.02+409.88+1.12%+29.9%-0.85%-43.2%
'26/04/15372.5+13.5+3.76%-10%36722.14+426.02+1.17%+31.5%+2.59%-41.5%
'26/04/14359-2.5-0.69%-10.7%36296.12+838.83+2.37%+34.6%-3.06%-45.2%
'26/04/13361.5+2.5+0.7%-10%35457.29+39.46+0.11%+34.7%+0.59%-44.8%
'26/04/10359-3.5-0.97%-10.9%35417.83+556.67+1.6%+36.9%-2.57%-47.8%
'26/04/09362.5-2.5-0.68%-11.5%34861.16+99.78+0.29%+37.3%-0.97%-48.8%
'26/04/08365+15+4.29%-7.71%34761.38+1531.56+4.61%+43.6%-0.32%-51.3%
'26/04/07350-0.5-0.14%-7.85%33229.82+657.39+2.02%+46.5%-2.16%-54.3%
'26/04/02350.5-3.5-0.99%-8.76%32572.43-602.39-1.82%+43.8%+0.83%-52.6%
'26/04/01354+6+1.72%-7.18%33174.82+1451.83+4.58%+50.4%-2.86%-57.6%
'26/03/31348-7-1.97%-9.01%31722.99-795.17-2.45%+46.7%+0.48%-55.8%
'26/03/30355-7-1.93%-10.8%32518.16-594.43-1.8%+44.1%-0.13%-54.9%
'26/03/27362-0.5-0.14%-10.9%33112.59-225.03-0.68%+43.1%+0.54%-54%
'26/03/26362.5-0.5-0.14%-11%33337.62-101.49-0.3%+42.7%+0.16%-53.7%
'26/03/25363+10+2.83%-8.5%33439.11+826.87+2.54%+46.3%+0.29%-54.8%
'26/03/24353+2+0.57%-7.98%32612.24-110.26-0.34%+45.8%+0.91%-53.8%
'26/03/23351-0.5-0.14%-8.11%32722.5-821.38-2.45%+42.3%+2.31%-50.4%
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
'26/03/20351.5+1.5+0.43%-7.71%33543.88-145.8-0.43%+41.6%+0.86%-49.4%
'26/03/19350-7-1.96%-9.52%33689.68-658.9-1.92%+38.9%-0.04%-48.4%
'26/03/18357+3.5+0.99%-8.63%34348.58+512.01+1.51%+41%-0.52%-49.7%
'26/03/17353.5+3+0.86%-7.85%33836.57+494.06+1.48%+43.1%-0.62%-51%
'26/03/16350.5-4-1.13%-8.89%33342.51-57.81-0.17%+42.9%-0.96%-51.8%
'26/03/13354.5+2+0.57%-8.37%33400.32-181.54-0.54%+42.1%+1.11%-50.5%
'26/03/12352.5-8-2.22%-10.4%33581.86-532.33-1.56%+39.9%-0.66%-50.3%
'26/03/11360.5+2+0.56%-9.9%34114.19+1342.32+4.1%+45.6%-3.54%-55.5%
'26/03/10358.5+8+2.28%-7.85%32771.87+661.45+2.06%+48.6%+0.22%-56.5%
'26/03/09350.5-17.5-4.76%-12.2%32110.42-1489.12-4.43%+42%-0.33%-54.3%
'26/03/06368+6+1.66%-10.8%33599.54-73.4-0.22%+41.7%+1.88%-52.5%
'26/03/05362+2+0.56%-10.3%33672.94+844.06+2.57%+45.4%-2.01%-55.6%
'26/03/04360+2+0.56%-9.78%32828.88-1494.77-4.35%+39%+4.91%-48.8%
'26/03/03358-6.5-1.78%-11.4%34323.65-771.44-2.2%+36%+0.42%-47.4%
'26/03/02364.5-10-2.67%-13.8%35095.09-319.4-0.9%+34.7%-1.77%-48.5%
'26/02/26374.5+16+4.46%-9.9%35414.49+1.420%+34.7%+4.46%-44.7%
'26/02/25358.5+10.5+3.02%-7.18%35413.07+712.25+2.05%+37.5%+0.97%-44.7%
'26/02/24348+11.5+3.42%-4.01%34700.82+927.56+2.75%+41.3%+0.67%-45.3%
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
'26/02/23336.5+8.5+2.59%-1.52%33773.26+167.55+0.5%+42%+2.09%-43.5%
'26/02/11328+12.5+3.96%+2.38%33605.71+532.74+1.61%+44.3%+2.35%-41.9%
'26/02/10315.5+1.5+0.48%+2.87%33072.97+668.35+2.06%+47.3%-1.58%-44.4%
'26/02/09314-4-1.26%+1.57%32404.62+621.7+1.96%+50.1%-3.22%-48.6%
'26/02/06318-1.5-0.47%+1.1%31782.92-18.35-0.06%+50.1%-0.41%-49%
'26/02/05319.5+1+0.31%+1.41%31801.27-488.54-1.51%+47.8%+1.82%-46.4%
'26/02/04318.5-1.5-0.47%+0.94%32289.81+94.45+0.29%+48.2%-0.76%-47.3%
'26/02/03320+4+1.27%+2.22%32195.36+571.33+1.81%+50.9%-0.54%-48.7%
'26/02/02316-4.5-1.4%+0.78%31624.03-439.72-1.37%+48.8%-0.03%-48%
'26/01/30320.5-11-3.32%-2.56%32063.75-472.52-1.45%+46.7%-1.87%-49.2%
'26/01/29331.5-1-0.3%-2.86%32536.27-267.55-0.82%+45.5%+0.52%-48.3%
'26/01/28332.5-4.5-1.34%-4.15%32803.82+485.9+1.5%+47.7%-2.84%-51.8%
'26/01/27337-1-0.3%-4.44%32317.92+253.4+0.79%+48.8%-1.09%-53.3%
'26/01/26338-6-1.74%-6.1%32064.52+103.01+0.32%+49.3%-2.06%-55.4%
'26/01/23344-4-1.15%-7.18%31961.51+215.43+0.68%+50.3%-1.83%-57.5%
'26/01/22348+3.5+1.02%-6.24%31746.08+499.71+1.6%+52.7%-0.58%-59%
'26/01/21344.5-3.5-1.01%-7.18%31246.37-513.62-1.62%+50.2%+0.61%-57.4%
'26/01/20348-7.5-2.11%-9.14%31759.99+120.7+0.38%+50.8%-2.49%-60%
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
'26/01/19355.5+7+2.01%-7.32%31639.29+230.59+0.73%+51.9%+1.28%-59.2%
'26/01/16348.5-5-1.41%-8.63%31408.7+598.12+1.94%+54.9%-3.35%-63.5%
'26/01/15353.5+2.5+0.71%-7.98%30810.58-131.2-0.42%+54.2%+1.13%-62.2%
'26/01/14351-0.5-0.14%-8.11%30941.78+234.56+0.76%+55.4%-0.9%-63.5%
'26/01/13351.5-1.5-0.42%-8.5%30707.22+139.93+0.46%+56.1%-0.88%-64.6%
'26/01/12353-3-0.84%-9.27%30567.29+278.33+0.92%+57.5%-1.76%-66.8%
'26/01/09356-3-0.84%-10%30288.96-71.59-0.24%+57.2%-0.6%-67.2%
'26/01/08359-6-1.64%-11.5%30360.55-74.92-0.25%+56.8%-1.39%-68.3%
'26/01/07365+3.5+0.97%-10.7%30435.47-140.83-0.46%+56.1%+1.43%-66.7%
'26/01/06361.5+2.5+0.7%-10%30576.3+471.26+1.57%+58.5%-0.87%-68.5%
'26/01/05359-8.5-2.31%-12.1%30105.04+755.23+2.57%+62.6%-4.88%-74.7%
'26/01/02367.5-7.5-2%-13.9%29349.81+386.21+1.33%+64.8%-3.33%-78.6%
'25/12/31375-11-2.85%-16.3%28963.6+256.47+0.89%+66.2%-3.74%-82.5%
'25/12/30392.5+12+3.15%-13.4%28707.13-103.76-0.36%+65.6%+3.51%-79%
'25/12/29380.5+20.5+5.69%-8.47%28810.89+254.87+0.89%+67.1%+4.8%-75.6%
'25/12/26360+6.5+1.84%-6.79%28556.02+184.04+0.65%+68.2%+1.19%-75%
'25/12/24353.5-0.5-0.14%-6.92%28371.98+61.51+0.22%+68.6%-0.36%-75.5%
'25/12/23354+3+0.85%-6.13%28310.47+160.83+0.57%+69.5%+0.28%-75.6%
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
'25/12/22351+5+1.45%-4.77%28149.64+453.29+1.64%+72.3%-0.19%-77.1%
'25/12/19346+2+0.58%-4.22%27696.35+227.82+0.83%+73.7%-0.25%-77.9%
'25/12/18344-2.5-0.72%-4.91%27468.53-56.64-0.21%+73.4%-0.51%-78.3%
'25/12/17346.5-1.5-0.43%-5.32%27525.17-11.49-0.04%+73.3%-0.39%-78.6%
'25/12/16348-6.5-1.83%-7.05%27536.66-330.28-1.19%+71.2%-0.64%-78.3%
'25/12/15354.5-3.5-0.98%-7.96%27866.94-331.08-1.17%+69.2%+0.19%-77.2%
'25/12/12358+3+0.85%-7.18%28198.02+173.27+0.62%+70.3%+0.23%-77.5%
'25/12/11355-9-2.47%-9.48%28024.75-375.98-1.32%+68%-1.15%-77.5%
'25/12/10364+2+0.55%-8.98%28400.73+218.13+0.77%+69.3%-0.22%-78.3%
'25/12/09362+5.5+1.54%-7.57%28182.6-121.18-0.43%+68.6%+1.97%-76.2%
'25/12/08356.5-1-0.28%-7.83%28303.78+322.89+1.15%+70.5%-1.43%-78.4%
'25/12/05357.5+0.5+0.14%-7.7%27980.89+185.18+0.67%+71.7%-0.53%-79.4%
'25/12/04357-3.5-0.97%-8.6%27795.71+2.67+0.01%+71.7%-0.98%-80.3%
'25/12/03360.5-5-1.37%-9.85%27793.04+228.77+0.83%+73.1%-2.2%-83%
'25/12/02365.5+1.5+0.41%-9.48%27564.27+221.74+0.81%+74.5%-0.4%-84%
'25/12/0136400%-9.48%27342.53-283.95-1.03%+72.7%+1.03%-82.2%
'25/11/28364+5.5+1.53%-8.09%27626.48+71.95+0.26%+73.2%+1.27%-81.3%
'25/11/27358.5-1.5-0.42%-8.47%27554.53+144.99+0.53%+74.1%-0.95%-82.6%
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
'25/11/26360+2.5+0.7%-7.83%27409.54+497.37+1.85%+77.3%-1.15%-85.1%
'25/11/25357.5-2-0.56%-8.34%26912.17+407.93+1.54%+80%-2.1%-88.4%
'25/11/24359.5+9+2.57%-5.99%26504.24+69.3+0.26%+80.5%+2.31%-86.5%
'25/11/21350.5-2.5-0.71%-6.66%26434.94-991.42-3.61%+74%+2.9%-80.6%
'25/11/20353-1.5-0.42%-7.05%27426.36+846.24+3.18%+79.5%-3.6%-86.6%
'25/11/19354.5-3.5-0.98%-7.96%26580.12-176-0.66%+78.3%-0.32%-86.3%
'25/11/18358-9-2.45%-10.2%26756.12-691.19-2.52%+73.9%+0.07%-84.1%
'25/11/17367-7.5-2%-12%27447.31+49.81+0.18%+74.2%-2.18%-86.2%
'25/11/14374.5+4+1.08%-11.1%27397.5-506.06-1.81%+71%+2.89%-82.1%
'25/11/13370.5-2-0.54%-11.5%27903.56-43.53-0.16%+70.7%-0.38%-82.3%
'25/11/12372.5+5.5+1.5%-10.2%27947.09+162.14+0.58%+71.7%+0.92%-82%
'25/11/11367+8+2.23%-8.22%27784.95-84.56-0.3%+71.2%+2.53%-79.4%
'25/11/10359-4-1.1%-9.23%27869.51+218.1+0.79%+72.6%-1.89%-81.8%
'25/11/07363+7+1.97%-7.44%27651.41-248.04-0.89%+71%+2.86%-78.5%
'25/11/06356+0.5+0.14%-7.31%27899.45+182.39+0.66%+72.2%-0.52%-79.5%
'25/11/05355.5+0.5+0.14%-7.18%27717.06-399.5-1.42%+69.7%+1.56%-76.9%
'25/11/04355-10.5-2.87%-9.85%28116.56-218.03-0.77%+68.4%-2.1%-78.3%
'25/11/03365.5+4.5+1.25%-8.73%28334.59+101.24+0.36%+69%+0.89%-77.7%
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
'25/10/31361-3-0.82%-9.48%28233.35-54.18-0.19%+68.7%-0.63%-78.2%
'25/10/30364-16.5-4.34%-13.4%28287.53-7.21-0.03%+68.6%-4.31%-82.1%
'25/10/29380.5+8.5+2.28%-11.4%28294.74+345.63+1.24%+70.7%+1.04%-82.2%
'25/10/28372-0.5-0.13%-11.5%27949.11-44.52-0.16%+70.5%+0.03%-82%
'25/10/27372.5-5.5-1.46%-12.8%27993.63+461.37+1.68%+73.3%-3.14%-86.2%
'25/10/23378+1+0.27%-12.6%27532.26-116.65-0.42%+72.6%+0.69%-85.2%
'25/10/22377-7-1.82%-14.2%27648.91-103.5-0.37%+71.9%-1.45%-86.1%
'25/10/2138400%-14.2%27752.41+63.78+0.23%+72.3%-0.23%-86.5%
'25/10/20384-3.5-0.9%-15%27688.63+386.26+1.41%+74.8%-2.31%-89.7%
'25/10/17387.5+1.5+0.39%-14.6%27302.37-345.5-1.25%+72.6%+1.64%-87.2%
'25/10/16386-3.5-0.9%-15.4%27647.87+372.16+1.36%+74.9%-2.26%-90.4%
'25/10/15389.500%-15.4%27275.71+482.56+1.8%+78.1%-1.8%-93.5%
'25/10/14389.5-3.5-0.89%-16.2%26793.15-130.27-0.48%+77.2%-0.41%-93.4%
'25/10/13393-5.5-1.38%-17.3%26923.42-378.5-1.39%+74.8%+0.01%-92.1%
'25/10/09398.5-2-0.5%-17.7%27301.92+238.24+0.88%+76.3%-1.38%-94%
'25/10/08400.5-1-0.25%-17.9%27063.68-148.27-0.54%+75.4%+0.29%-93.3%
'25/10/07401.5-2.5-0.62%-18.4%27211.95+450.89+1.68%+78.3%-2.3%-96.8%
'25/10/03404-3.5-0.86%-19.1%26761.06+382.67+1.45%+80.9%-2.31%-100%
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
'25/10/02407.5-1.5-0.37%-19.4%26378.39+395.48+1.52%+83.7%-1.89%-103.1%
'25/10/01409-1.5-0.37%-19.7%25982.91+162.37+0.63%+84.8%-1%-104.5%
'25/09/30410.5+6+1.48%-18.5%25820.54+240.22+0.94%+86.5%+0.54%-105.1%
'25/09/26404.5-14-3.35%-21.3%25580.32-443.53-1.7%+83.4%-1.65%-104.6%
'25/09/25418.5-1.5-0.36%-21.5%26023.85-172.88-0.66%+82.2%+0.3%-103.7%
'25/09/24420-1-0.24%-21.7%26196.73-50.64-0.19%+81.8%-0.05%-103.5%
'25/09/23421-2.5-0.59%-22.2%26247.37+366.77+1.42%+84.4%-2.01%-106.6%