≡
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: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.8512.75+0.1+0.78%6.67%12.7513.612.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7498.16萬77965股/筆13.211.144.310.05
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)
810.04萬52151張/筆12.76-0.25 (-1.92%)

連續漲跌: 連4跌→漲  ( +0.1元 / +0.78%)

財報評分: 最新27分 / 平均33分

上市指數: 49313.44 (-492.93 / -0.99%)

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
'26/10/0812.85+0.1+0.78%+0.78%49313.44-492.93-0.99%-0.99%+1.77%+1.77%
'26/10/0712.75-0.25-1.92%-1.15%49806.37-16.18-0.03%-1.02%-1.89%-0.13%
'26/10/0613-0.15-1.14%-2.28%49822.55+110.51+0.22%-0.8%-1.36%-1.48%
'26/10/0513.15-0.1-0.75%-3.02%49712.04+1236.3+2.55%+1.73%-3.3%-4.75%
'26/10/0213.25-0.05-0.38%-3.38%48475.74+122.25+0.25%+1.99%-0.63%-5.37%
'26/10/0113.3+0.4+3.1%-0.39%48353.49+413.36+0.86%+2.86%+2.24%-3.25%
'26/09/3012.9+0.15+1.18%+0.78%47940.13+308.17+0.65%+3.53%+0.53%-2.75%
'26/09/2912.75-0.15-1.16%-0.39%47631.96-392.64-0.82%+2.68%-0.34%-3.07%
'26/09/2412.9+0.1+0.78%+0.39%48024.6-132.69-0.28%+2.4%+1.06%-2.01%
'26/09/2312.8-0.15-1.16%-0.77%48157.29+357.12+0.75%+3.17%-1.91%-3.94%
'26/09/2212.9500%-0.77%47800.17+81.33+0.17%+3.34%-0.17%-4.11%
'26/09/2112.95-0.05-0.38%-1.15%47718.84+538.09+1.14%+4.52%-1.52%-5.67%
'26/09/1813+0.1+0.78%-0.39%47180.75+892.75+1.93%+6.54%-1.15%-6.92%
'26/09/1712.9+0.05+0.39%0%46288+439.1+0.96%+7.56%-0.57%-7.56%
'26/09/1612.8500%0%45848.9+337.41+0.74%+8.35%-0.74%-8.35%
'26/09/1512.85-0.2-1.53%-1.53%45511.49-351.03-0.77%+7.52%-0.76%-9.06%
'26/09/1413.05-0.1-0.76%-2.28%45862.52-322.33-0.7%+6.77%-0.06%-9.06%
'26/09/1113.1500%-2.28%46184.85-755.64-1.61%+5.06%+1.61%-7.34%
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%-2.65%46940.49-242.87-0.51%+4.51%+0.13%-7.17%
'26/09/0913.200%-2.65%47183.36+77.58+0.16%+4.69%-0.16%-7.34%
'26/09/0813.2-0.15-1.12%-3.75%47105.78-220.49-0.47%+4.2%-0.65%-7.94%
'26/09/0713.35+0.1+0.75%-3.02%47326.27+775.14+1.67%+5.93%-0.92%-8.95%
'26/09/0413.2500%-3.02%46551.13+693.47+1.51%+7.54%-1.51%-10.6%
'26/09/0313.2500%-3.02%45857.66-307.06-0.67%+6.82%+0.67%-9.84%
'26/09/0213.25-0.15-1.12%-4.1%46164.72-784-1.67%+5.04%+0.55%-9.14%
'26/09/0113.4+0.15+1.13%-3.02%46948.72+820.25+1.78%+6.9%-0.65%-9.92%
'26/08/3113.25-0.35-2.57%-5.51%46128.47-202.98-0.44%+6.44%-2.13%-12%
'26/08/2813.6+0.3+2.26%-3.38%46331.45+356.23+0.77%+7.26%+1.49%-10.6%
'26/08/2713.3-0.25-1.85%-5.17%45975.22+142.6+0.31%+7.59%-2.16%-12.8%
'26/08/2613.5500%-5.17%45832.62+663.16+1.47%+9.17%-1.47%-14.3%
'26/08/2513.5500%-5.17%45169.46+407.14+0.91%+10.2%-0.91%-15.3%
'26/08/2413.55+0.15+1.12%-4.1%44762.32-461.97-1.02%+9.04%+2.14%-13.1%
'26/08/2113.4+0.1+0.75%-3.38%45224.29+290.55+0.65%+9.75%+0.1%-13.1%
'26/08/2013.3+0.1+0.76%-2.65%44933.74+214.39+0.48%+10.3%+0.28%-12.9%
'26/08/1913.2-0.1-0.75%-3.38%44719.35-589.33-1.3%+8.84%+0.55%-12.2%
'26/08/1813.3-0.2-1.48%-4.81%45308.68-548.59-1.2%+7.54%-0.28%-12.4%
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%-3.75%45857.27+46.26+0.1%+7.65%+1.02%-11.4%
'26/08/1413.35-0.05-0.37%-4.1%45811.01-210.47-0.46%+7.15%+0.09%-11.3%
'26/08/1313.4+0.1+0.75%-3.38%46021.48+503.41+1.11%+8.34%-0.36%-11.7%
'26/08/1213.3-0.2-1.48%-4.81%45518.07+397.35+0.88%+9.29%-2.36%-14.1%
'26/08/1113.5-0.3-2.17%-6.88%45120.72+191.96+0.43%+9.76%-2.6%-16.6%
'26/08/1013.8+0.2+1.47%-5.51%44928.76+702.85+1.59%+11.5%-0.12%-17%
'26/08/0713.6+0.15+1.12%-4.46%44225.91-170.79-0.38%+11.1%+1.5%-15.5%
'26/08/0613.45+0.1+0.75%-3.75%44396.7-214.9-0.48%+10.5%+1.23%-14.3%
'26/08/0513.35-0.2-1.48%-5.17%44611.6+1250.94+2.88%+13.7%-4.36%-18.9%
'26/08/0413.5500%-5.17%43360.66-25.75-0.06%+13.7%+0.06%-18.8%
'26/08/0313.55-0.15-1.09%-6.2%43386.41+266.66+0.62%+14.4%-1.71%-20.6%
'26/07/3113.7+0.15+1.11%-5.17%43119.75+3186.45+7.98%+23.5%-6.87%-28.7%
'26/07/3013.55-0.45-3.21%-8.21%39933.3-105.88-0.26%+23.2%-2.95%-31.4%
'26/07/2914+0.25+1.82%-6.55%40039.18-1564.18-3.76%+18.5%+5.58%-25.1%
'26/07/2813.75-0.1-0.72%-7.22%41603.36-2030.83-4.65%+13%+3.93%-20.2%
'26/07/2713.85+0.05+0.36%-6.88%43634.19-20.65-0.05%+13%+0.41%-19.8%
'26/07/2413.8+0.2+1.47%-5.51%43654.84-1195.97-2.67%+9.95%+4.14%-15.5%
'26/07/2313.6+0.05+0.37%-5.17%44850.81+25.03+0.06%+10%+0.31%-15.2%
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%-7.89%44825.78+592.91+1.34%+11.5%-4.21%-19.4%
'26/07/2113.95-0.1-0.71%-8.54%44232.87+1783.17+4.2%+16.2%-4.91%-24.7%
'26/07/2014.05+0.05+0.36%-8.21%42449.7-221.57-0.52%+15.6%+0.88%-23.8%
'26/07/1714-0.05-0.36%-8.54%42671.27-2953.71-6.47%+8.08%+6.11%-16.6%
'26/07/1614.05+0.15+1.08%-7.55%45624.98-6.61-0.01%+8.07%+1.09%-15.6%
'26/07/1513.9-0.1-0.71%-8.21%45631.59+893.64+2%+10.2%-2.71%-18.4%
'26/07/1414+0.25+1.82%-6.55%44737.95-642.57-1.42%+8.67%+3.24%-15.2%
'26/07/1313.75+0.15+1.1%-5.51%45380.52+25.91+0.06%+8.73%+1.04%-14.2%
'26/07/0913.6+0.05+0.37%-5.17%45354.61-379.8-0.83%+7.83%+1.2%-13%
'26/07/0813.55-0.35-2.52%-7.55%45734.41+255.3+0.56%+8.43%-3.08%-16%
'26/07/0713.9-0.05-0.36%-7.89%45479.11-1077.28-2.31%+5.92%+1.95%-13.8%
'26/07/0613.9500%-7.89%46556.39-224.23-0.48%+5.41%+0.48%-13.3%
'26/07/0313.95+0.15+1.09%-6.88%46780.62+36.46+0.08%+5.5%+1.01%-12.4%
'26/07/0213.8-0.1-0.72%-7.55%46744.16-274.83-0.58%+4.88%-0.14%-12.4%
'26/07/0113.9+0.1+0.72%-6.88%47018.99+893.08+1.94%+6.91%-1.22%-13.8%
'26/06/3013.8-0.4-2.82%-9.51%46125.91+1126.01+2.5%+9.59%-5.32%-19.1%
'26/06/2914.2+0.4+2.9%-6.88%44999.9+428.14+0.96%+10.6%+1.94%-17.5%
'26/06/2613.8-0.3-2.13%-8.87%44571.76-1683.5-3.64%+6.61%+1.51%-15.5%
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
'26/06/2514.1+0.05+0.36%-8.54%46255.26+211.66+0.46%+7.1%-0.1%-15.6%
'26/06/2414.05-0.05-0.35%-8.87%46043.6-1057.05-2.24%+4.7%+1.89%-13.6%
'26/06/2314.1-0.1-0.7%-9.51%47100.65-640.86-1.34%+3.29%+0.64%-12.8%
'26/06/2214.2+0.1+0.71%-8.87%47741.51+1276.31+2.75%+6.13%-2.04%-15%
'26/06/1814.1-0.05-0.35%-9.19%46465.2+587.81+1.28%+7.49%-1.63%-16.7%
'26/06/1714.15-0.05-0.35%-9.51%45877.39+68.2+0.15%+7.65%-0.5%-17.2%
'26/06/1614.2-0.4-2.74%-12%45809.19+412.2+0.91%+8.63%-3.65%-20.6%
'26/06/1514.6+0.4+2.82%-9.51%45396.99+1227.95+2.78%+11.6%+0.04%-21.2%
'26/06/1214.200%-9.51%44169.04+1019.58+2.36%+14.3%-2.36%-23.8%
'26/06/1114.2+0.3+2.16%-7.55%43149.46-76.08-0.18%+14.1%+2.34%-21.6%
'26/06/1013.9-0.1-0.71%-8.21%43225.54-1478.9-3.31%+10.3%+2.6%-18.5%
'26/06/0914-0.3-2.1%-10.1%44704.44+1201.66+2.76%+13.4%-4.86%-23.5%
'26/06/0814.3+0.3+2.14%-8.21%43502.78-1568.16-3.48%+9.41%+5.62%-17.6%
'26/06/0514-0.05-0.36%-8.54%45070.94-606.52-1.33%+7.96%+0.97%-16.5%
'26/06/0414.05-0.4-2.77%-11.1%45677.46-781.7-1.68%+6.14%-1.09%-17.2%
'26/06/0314.45+0.1+0.7%-10.5%46459.16+901.85+1.98%+8.24%-1.28%-18.7%
'26/06/0214.35+0.25+1.77%-8.87%45557.31+219.4+0.48%+8.77%+1.29%-17.6%
'26/06/0114.100%-8.87%45337.91+604.97+1.35%+10.2%-1.35%-19.1%
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%-8.87%44732.94+1096.5+2.51%+13%-2.51%-21.9%
'26/05/2814.1+0.3+2.17%-6.88%43636.44-620.36-1.4%+11.4%+3.57%-18.3%
'26/05/2713.8-0.2-1.43%-8.21%44256.8+731.43+1.68%+13.3%-3.11%-21.5%
'26/05/2614-0.25-1.75%-9.82%43525.37-119.03-0.27%+13%-1.48%-22.8%
'26/05/2514.25+0.15+1.06%-8.87%43644.4+1376.43+3.26%+16.7%-2.2%-25.5%
'26/05/2214.1500%-8.83%42267.97+899.76+2.18%+19.2%-2.18%-28%
'26/05/2114.15+0.35+2.54%-6.52%41368.21+1347.39+3.37%+23.2%-0.83%-29.7%
'26/05/2013.8-0.05-0.36%-6.86%40020.82-154.74-0.39%+22.7%+0.03%-29.6%
'26/05/1913.85+0.6+4.53%-2.64%40175.56-716.26-1.75%+20.6%+6.28%-23.2%
'26/05/1813.25+0.15+1.15%-1.53%40891.82-280.54-0.68%+19.8%+1.83%-21.3%
'26/05/1513.1-0.3-2.24%-3.73%41172.36-579.39-1.39%+18.1%-0.85%-21.8%
'26/05/1413.4-0.25-1.83%-5.49%41751.75+377.25+0.91%+19.2%-2.74%-24.7%
'26/05/1313.65+0.1+0.74%-4.8%41374.5-523.82-1.25%+17.7%+1.99%-22.5%
'26/05/1213.55-0.35-2.52%-7.19%41898.32+108.26+0.26%+18%-2.78%-25.2%
'26/05/1113.9-0.4-2.8%-9.79%41790.06+186.12+0.45%+18.5%-3.25%-28.3%
'26/05/0814.3+0.35+2.51%-7.53%41603.94-329.84-0.79%+17.6%+3.3%-25.1%
'26/05/0713.9500%-7.53%41933.78+794.93+1.93%+19.9%-1.93%-27.4%
'26/05/0613.95-0.1-0.71%-8.19%41138.85+369.56+0.91%+21%-1.62%-29.1%
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%-6.52%40769.29+64.15+0.16%+21.1%+1.65%-27.7%
'26/05/0413.8-0.3-2.13%-8.51%40705.14+1778.51+4.57%+26.7%-6.7%-35.2%
'26/04/3014.100%-8.51%38926.63-376.87-0.96%+25.5%+0.96%-34%
'26/04/2914.1-0.05-0.35%-8.83%39303.5-218.23-0.55%+24.8%+0.2%-33.6%
'26/04/2814.15+0.35+2.54%-6.52%39521.73-94.9-0.24%+24.5%+2.78%-31%
'26/04/2713.8-0.6-4.17%-10.4%39616.63+684.23+1.76%+26.7%-5.93%-37.1%
'26/04/2414.4+0.1+0.7%-9.79%38932.4+1218.25+3.23%+30.8%-2.53%-40.5%
'26/04/2314.3-0.1-0.69%-10.4%37714.15-164.32-0.43%+30.2%-0.26%-40.6%
'26/04/2214.4-0.1-0.69%-11%37878.47+273.36+0.73%+31.1%-1.42%-42.2%
'26/04/2114.5+0.05+0.35%-10.7%37605.11+646.31+1.75%+33.4%-1.4%-44.2%
'26/04/2014.45-0.5-3.34%-13.7%36958.8+154.46+0.42%+34%-3.76%-47.7%
'26/04/1714.95+0.3+2.05%-11.9%36804.34-327.68-0.88%+32.8%+2.93%-44.8%
'26/04/1614.65+0.15+1.03%-11%37132.02+409.88+1.12%+34.3%-0.09%-45.3%
'26/04/1514.5-0.15-1.02%-11.9%36722.14+426.02+1.17%+35.9%-2.19%-47.8%
'26/04/1414.6500%-11.9%36296.12+838.83+2.37%+39.1%-2.37%-51%
'26/04/1314.65+0.05+0.34%-11.6%35457.29+39.46+0.11%+39.2%+0.23%-50.9%
'26/04/1014.600%-11.6%35417.83+556.67+1.6%+41.5%-1.6%-53.1%
'26/04/0914.6-0.05-0.34%-11.9%34861.16+99.78+0.29%+41.9%-0.63%-53.8%
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%-11.3%34761.38+1531.56+4.61%+48.4%-3.92%-59.7%
'26/04/0714.55-0.05-0.34%-11.6%33229.82+657.39+2.02%+51.4%-2.36%-63%
'26/04/0214.6-0.1-0.68%-12.2%32572.43-602.39-1.82%+48.6%+1.14%-60.9%
'26/04/0114.7-0.05-0.34%-12.5%33174.82+1451.83+4.58%+55.5%-4.92%-68%
'26/03/3114.7500%-12.5%31722.99-795.17-2.45%+51.6%+2.45%-64.2%
'26/03/3014.75-0.15-1.01%-13.4%32518.16-594.43-1.8%+48.9%+0.79%-62.3%
'26/03/2714.9500%-13.4%33112.59-225.03-0.68%+47.9%+0.68%-61.3%
'26/03/2614.95+0.15+1.01%-12.5%33337.62-101.49-0.3%+47.5%+1.31%-60%
'26/03/2514.8-0.15-1%-13.4%33439.11+826.87+2.54%+51.2%-3.54%-64.6%
'26/03/2414.95+0.2+1.36%-12.2%32612.24-110.26-0.34%+50.7%+1.7%-62.9%
'26/03/2314.75-0.75-4.84%-16.5%32722.5-821.38-2.45%+47%-2.39%-63.5%
'26/03/2015.5+0.95+6.53%-11%33543.88-145.8-0.43%+46.4%+6.96%-57.4%
'26/03/1914.55-0.15-1.02%-11.9%33689.68-658.9-1.92%+43.6%+0.9%-55.5%
'26/03/1814.700%-11.9%34348.58+512.01+1.51%+45.7%-1.51%-57.6%
'26/03/1714.7+0.15+1.03%-11%33836.57+494.06+1.48%+47.9%-0.45%-58.9%
'26/03/1614.55-0.2-1.36%-12.2%33342.51-57.81-0.17%+47.6%-1.19%-59.8%
'26/03/1314.75-0.15-1.01%-13.1%33400.32-181.54-0.54%+46.8%-0.47%-59.9%
'26/03/1214.9-0.2-1.32%-14.2%33581.86-532.33-1.56%+44.6%+0.24%-58.8%
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
'26/03/1115.1+0.25+1.68%-12.8%34114.19+1342.32+4.1%+50.5%-2.42%-63.3%
'26/03/1014.85-0.15-1%-13.7%32771.87+661.45+2.06%+53.6%-3.06%-67.2%
'26/03/0915-0.75-4.76%-17.8%32110.42-1489.12-4.43%+46.8%-0.33%-64.5%
'26/03/0615.7500%-17.8%33599.54-73.4-0.22%+46.4%+0.22%-64.2%
'26/03/0515.75+0.45+2.94%-15.4%33672.94+844.06+2.57%+50.2%+0.37%-65.6%
'26/03/0415.3-1.2-7.27%-21.5%32828.88-1494.77-4.35%+43.7%-2.92%-65.2%
'26/03/0316.5+0.05+0.3%-21.3%34323.65-771.44-2.2%+40.5%+2.5%-61.8%
'26/03/0216.45-0.2-1.2%-22.2%35095.09-319.4-0.9%+39.2%-0.3%-61.5%
'26/02/2616.65+0.25+1.52%-21%35414.49+1.420%+39.3%+1.52%-60.3%
'26/02/2516.400%-21%35413.07+712.25+2.05%+42.1%-2.05%-63.1%
'26/02/2416.4-0.3-1.8%-22.5%34700.82+927.56+2.75%+46%-4.55%-68.5%
'26/02/2316.7+0.3+1.83%-21%33773.26+167.55+0.5%+46.7%+1.33%-67.8%
'26/02/1116.4+0.05+0.31%-20.8%33605.71+532.74+1.61%+49.1%-1.3%-69.9%
'26/02/1016.35+0.55+3.48%-18%33072.97+668.35+2.06%+52.2%+1.42%-70.2%
'26/02/0915.8-0.1-0.63%-18.6%32404.62+621.7+1.96%+55.2%-2.59%-73.7%
'26/02/0615.9-0.1-0.62%-19.1%31782.92-18.35-0.06%+55.1%-0.56%-74.1%
'26/02/0516-0.1-0.62%-19.6%31801.27-488.54-1.51%+52.7%+0.89%-72.3%
'26/02/0416.1+0.15+0.94%-18.8%32289.81+94.45+0.29%+53.2%+0.65%-72%
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%-20.8%32195.36+571.33+1.81%+55.9%-4.26%-76.7%
'26/02/0216.35+0.05+0.31%-20.6%31624.03-439.72-1.37%+53.8%+1.68%-74.4%
'26/01/3016.3+0.25+1.56%-19.3%32063.75-472.52-1.45%+51.6%+3.01%-70.9%
'26/01/2916.05+0.35+2.23%-17.5%32536.27-267.55-0.82%+50.3%+3.05%-67.8%
'26/01/2815.7+0.15+0.96%-16.7%32803.82+485.9+1.5%+52.6%-0.54%-69.3%
'26/01/2715.55-0.1-0.64%-17.3%32317.92+253.4+0.79%+53.8%-1.43%-71%
'26/01/2615.6500%-17.3%32064.52+103.01+0.32%+54.3%-0.32%-71.5%
'26/01/2315.65-0.15-0.95%-18%31961.51+215.43+0.68%+55.3%-1.63%-73.4%
'26/01/2215.800%-18%31746.08+499.71+1.6%+57.8%-1.6%-75.9%
'26/01/2115.8-0.1-0.63%-18.6%31246.37-513.62-1.62%+55.3%+0.99%-73.8%
'26/01/2015.9-0.25-1.55%-19.8%31759.99+120.7+0.38%+55.9%-1.93%-75.7%
'26/01/1916.15-0.45-2.71%-22%31639.29+230.59+0.73%+57%-3.44%-79%
'26/01/1616.6+0.4+2.47%-20.1%31408.7+598.12+1.94%+60.1%+0.53%-80.1%
'26/01/1516.2+0.55+3.51%-17.3%30810.58-131.2-0.42%+59.4%+3.93%-76.6%
'26/01/1415.65-0.15-0.95%-18%30941.78+234.56+0.76%+60.6%-1.71%-78.6%
'26/01/1315.8-0.05-0.32%-18.3%30707.22+139.93+0.46%+61.3%-0.78%-79.6%
'26/01/1215.85-0.25-1.55%-19.6%30567.29+278.33+0.92%+62.8%-2.47%-82.4%
'26/01/0916.1+0.05+0.31%-19.3%30288.96-71.59-0.24%+62.4%+0.55%-81.7%
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
'26/01/0816.05-0.85-5.03%-23.4%30360.55-74.92-0.25%+62%-4.78%-85.4%
'26/01/0716.9+0.6+3.68%-20.6%30435.47-140.83-0.46%+61.3%+4.14%-81.8%
'26/01/0616.3-0.55-3.26%-23.1%30576.3+471.26+1.57%+63.8%-4.83%-86.9%
'26/01/0516.85-0.65-3.71%-26%30105.04+755.23+2.57%+68%-6.28%-94%
'26/01/0217.500%-26%29349.81+386.21+1.33%+70.3%-1.33%-96.3%
'25/12/3117.5+0.55+3.24%-23.6%28963.6+256.47+0.89%+71.8%+2.35%-95.4%
'25/12/3016.95-0.1-0.59%-24%28707.13-103.76-0.36%+71.2%-0.23%-95.2%
'25/12/2917.05+1.55+10%-16.5%28810.89+254.87+0.89%+72.7%+9.11%-89.1%
'25/12/2615.5+0.15+0.98%-15.6%28556.02+184.04+0.65%+73.8%+0.33%-89.4%
'25/12/2415.35-0.05-0.32%-15.9%28371.98+61.51+0.22%+74.2%-0.54%-90.1%
'25/12/2315.4-0.1-0.65%-16.5%28310.47+160.83+0.57%+75.2%-1.22%-91.6%
'25/12/2215.5-0.45-2.82%-18.8%28149.64+453.29+1.64%+78.1%-4.46%-96.9%
'25/12/1915.9500%-18.8%27696.35+227.82+0.83%+79.5%-0.83%-98.3%
'25/12/1815.95+0.55+3.57%-15.9%27468.53-56.64-0.21%+79.2%+3.78%-95.1%
'25/12/1715.4+0.05+0.33%-15.6%27525.17-11.49-0.04%+79.1%+0.37%-94.7%
'25/12/1615.35-0.25-1.6%-17%27536.66-330.28-1.19%+77%-0.41%-93.9%
'25/12/1515.600%-17%27866.94-331.08-1.17%+74.9%+1.17%-91.9%
'25/12/1215.600%-17%28198.02+173.27+0.62%+76%-0.62%-93%
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%-17%28024.75-375.98-1.32%+73.6%+1.32%-90.6%
'25/12/1015.6-0.05-0.32%-17.3%28400.73+218.13+0.77%+75%-1.09%-92.2%
'25/12/0915.6500%-17.3%28182.6-121.18-0.43%+74.2%+0.43%-91.5%
'25/12/0815.65-0.05-0.32%-17.5%28303.78+322.89+1.15%+76.2%-1.47%-93.8%
'25/12/0515.7-0.25-1.57%-18.8%27980.89+185.18+0.67%+77.4%-2.24%-96.2%
'25/12/0415.95+0.25+1.59%-17.5%27795.71+2.67+0.01%+77.4%+1.58%-94.9%
'25/12/0315.7-0.1-0.63%-18%27793.04+228.77+0.83%+78.9%-1.46%-96.9%
'25/12/0215.8-0.4-2.47%-20.1%27564.27+221.74+0.81%+80.4%-3.28%-100.4%
'25/12/0116.2+0.1+0.62%-19.6%27342.53-283.95-1.03%+78.5%+1.65%-98.1%
'25/11/2816.100%-19.6%27626.48+71.95+0.26%+79%-0.26%-98.5%
'25/11/2716.1-0.2-1.23%-20.6%27554.53+144.99+0.53%+79.9%-1.76%-100.5%
'25/11/2616.3+0.05+0.31%-20.3%27409.54+497.37+1.85%+83.2%-1.54%-103.5%
'25/11/2516.2500%-20.3%26912.17+407.93+1.54%+86.1%-1.54%-106.4%
'25/11/2416.25-0.05-0.31%-20.6%26504.24+69.3+0.26%+86.5%-0.57%-107.1%
'25/11/2116.3-0.55-3.26%-23.1%26434.94-991.42-3.61%+79.8%+0.35%-102.9%
'25/11/2016.8500%-23.1%27426.36+846.24+3.18%+85.5%-3.18%-108.7%
'25/11/1916.85-0.05-0.3%-23.4%26580.12-176-0.66%+84.3%+0.36%-107.7%
'25/11/1816.900%-23.4%26756.12-691.19-2.52%+79.7%+2.52%-103%
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%-22.9%27447.31+49.81+0.18%+80%+0.42%-102.9%
'25/11/1416.8+0.3+1.82%-21.5%27397.5-506.06-1.81%+76.7%+3.63%-98.2%
'25/11/1316.500%-21.5%27903.56-43.53-0.16%+76.5%+0.16%-98%
'25/11/1216.500%-21.5%27947.09+162.14+0.58%+77.5%-0.58%-99%
'25/11/1116.5-0.4-2.37%-23.4%27784.95-84.56-0.3%+76.9%-2.07%-100.3%
'25/11/1016.9-0.05-0.29%-23.6%27869.51+218.1+0.79%+78.3%-1.08%-101.9%
'25/11/0716.95+0.1+0.59%-23.1%27651.41-248.04-0.89%+76.8%+1.48%-99.9%
'25/11/0616.85+0.05+0.3%-22.9%27899.45+182.39+0.66%+77.9%-0.36%-100.8%
'25/11/0516.8+0.4+2.44%-21%27717.06-399.5-1.42%+75.4%+3.86%-96.4%
'25/11/0416.4+0.4+2.5%-19.1%28116.56-218.03-0.77%+74%+3.27%-93.1%
'25/11/0316-0.05-0.31%-19.3%28334.59+101.24+0.36%+74.7%-0.67%-94%
'25/10/3116.0500%-19.3%28233.35-54.18-0.19%+74.3%+0.19%-93.6%
'25/10/3016.05-0.1-0.62%-19.8%28287.53-7.21-0.03%+74.3%-0.59%-94.1%
'25/10/2916.15-0.25-1.52%-21%28294.74+345.63+1.24%+76.4%-2.76%-97.5%
'25/10/2816.4-0.2-1.2%-22%27949.11-44.52-0.16%+76.2%-1.04%-98.1%
'25/10/2716.6-0.1-0.6%-22.5%27993.63+461.37+1.68%+79.1%-2.28%-101.6%
'25/10/2316.700%-22.5%27532.26-116.65-0.42%+78.4%+0.42%-100.8%
'25/10/2216.7+0.1+0.6%-22%27648.91-103.5-0.37%+77.7%+0.97%-99.7%
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
'25/10/2116.6-0.2-1.19%-22.9%27752.41+63.78+0.23%+78.1%-1.42%-101%
'25/10/2016.8-0.2-1.18%-23.8%27688.63+386.26+1.41%+80.6%-2.59%-104.4%
'25/10/1717-0.3-1.73%-25.1%27302.37-345.5-1.25%+78.4%-0.48%-103.5%
'25/10/1617.3-0.2-1.14%-26%27647.87+372.16+1.36%+80.8%-2.5%-106.8%
'25/10/1517.5-0.25-1.41%-27%27275.71+482.56+1.8%+84.1%-3.21%-111.1%
'25/10/1417.7500%-27%26793.15-130.27-0.48%+83.2%+0.48%-110.2%
'25/10/1317.75-0.55-3.01%-29.2%26923.42-378.5-1.39%+80.6%-1.62%-109.9%