3209 全科 / K線比較(日)

3209 全科

3209 全科當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
48.35	47.8	+0.55	+1.15%	3.97%	48.7	49.1	47.2
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
3,415	1.64億	2,785	1.23張/筆	48.1	2.02	8.07	0.04
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)
5,576	2.73億	4,004	1.39張/筆	48.99	+0.2 (+0.42%)

連續漲跌: 連5漲 ( +7.85元 / +19.38%)

財報評分: 最新38分 / 平均30分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 全科背書保證依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第三、第四款公告 (公告訊息 11/11 17:04)

• 全科董事會通過2026年第3季合併財務報告 (公告訊息 11/11 16:20)

• 快訊／台股收漲1050點　台積電漲50元至2285、收今日最高 (ETtoday新聞雲 11/10 13:36)

• 代子公司嵩森科技公告向關係人取得使用權資產 (公告訊息 10/12 17:06)

• 補充公告全科2026年股東常會改選董事(含獨立董事)名單 (公告訊息 09/18 18:05)

• 代子公司嵩森科技補發公告向關係人取得使用權資產 (公告訊息 09/18 17:12)

• 全科董事會決議發行國內第五次無擔保轉換公司債 (公告訊息 08/12 17:46)

• 全科訂定除權息基準日之相關事宜 (公告訊息 08/12 17:45)

• 全科董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:01)

• 全科受邀參加元大證券舉辦之線上法人說明會 (公告訊息 08/11 16:15)

• 全科2026年第2季合併財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 18:05)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

3209 全科 vs 加權指數每日股價行情詳細資料
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/11/13	48.35	+0.55	+1.15%	+1.15%	43675.12	+583.25	+1.35%	+1.35%	-0.2%	-0.2%
'26/11/12	47.8	+0.2	+0.42%	+1.58%	43091.87	-1165.28	-2.63%	-1.32%	+3.05%	+2.89%
'26/11/11	47.6	+0.8	+1.71%	+3.31%	44257.15	+1545.23	+3.62%	+2.26%	-1.91%	+1.06%
'26/11/10	46.8	+4.25	+9.99%	+13.6%	42711.92	+1050.22	+2.52%	+4.83%	+7.47%	+8.8%
'26/11/09	42.55	+2.05	+5.06%	+19.4%	41661.7	+1960.06	+4.94%	+10%	+0.12%	+9.37%
'26/11/06	40.5	-1.65	-3.91%	+14.7%	39701.64	-1873.08	-4.51%	+5.05%	+0.6%	+9.66%
'26/11/05	42.15	-1.25	-2.88%	+11.4%	41574.72	-1374.19	-3.2%	+1.69%	+0.32%	+9.71%
'26/11/04	43.4	+0.45	+1.05%	+12.6%	42948.91	-358.63	-0.83%	+0.85%	+1.88%	+11.7%
'26/11/03	42.95	-1.4	-3.16%	+9.02%	43307.54	-1612.6	-3.59%	-2.77%	+0.43%	+11.8%
'26/11/02	44.35	-0.15	-0.34%	+8.65%	44920.14	-291.69	-0.65%	-3.4%	+0.31%	+12.1%
'26/10/30	44.5	-1.05	-2.31%	+6.15%	45211.83	-1156.5	-2.49%	-5.81%	+0.18%	+12%
'26/10/29	45.55	-1	-2.15%	+3.87%	46368.33	-667.25	-1.42%	-7.14%	-0.73%	+11%
'26/10/28	46.55	+0.9	+1.97%	+5.91%	47035.58	+939.35	+2.04%	-5.25%	-0.07%	+11.2%
'26/10/27	45.65	+0.25	+0.55%	+6.5%	46096.23	+54.8	+0.12%	-5.14%	+0.43%	+11.6%
'26/10/22	45.4	-0.45	-0.98%	+5.45%	46041.43	-846.34	-1.81%	-6.85%	+0.83%	+12.3%
'26/10/21	45.85	+0.5	+1.1%	+6.62%	46887.77	+594.84	+1.28%	-5.65%	-0.18%	+12.3%
'26/10/20	45.35	-0.3	-0.66%	+5.91%	46292.93	-529.15	-1.13%	-6.72%	+0.47%	+12.6%
'26/10/19	45.65	-1.5	-3.18%	+2.55%	46822.08	-289.18	-0.61%	-7.29%	-2.57%	+9.84%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/16	47.15	-0.25	-0.53%	+2%	47111.26	+141.39	+0.3%	-7.01%	-0.83%	+9.02%
'26/10/15	47.4	-0.3	-0.63%	+1.36%	46969.87	-1655.96	-3.41%	-10.2%	+2.78%	+11.5%
'26/10/14	47.7	+0.5	+1.06%	+2.44%	48625.83	+284.52	+0.59%	-9.65%	+0.47%	+12.1%
'26/10/13	47.2	+0.6	+1.29%	+3.76%	48341.31	-960.65	-1.95%	-11.4%	+3.24%	+15.2%
'26/10/12	46.6	+0.05	+0.11%	+3.87%	49301.96	-11.48	-0.02%	-11.4%	+0.13%	+15.3%
'26/10/08	46.55	+0.05	+0.11%	+3.98%	49313.44	-492.93	-0.99%	-12.3%	+1.1%	+16.3%
'26/10/07	46.5	-0.5	-1.06%	+2.87%	49806.37	-16.18	-0.03%	-12.3%	-1.03%	+15.2%
'26/10/06	47	+0.9	+1.95%	+4.88%	49822.55	+110.51	+0.22%	-12.1%	+1.73%	+17%
'26/10/05	46.1	0	0%	+4.88%	49712.04	+1236.3	+2.55%	-9.9%	-2.55%	+14.8%
'26/10/02	46.1	+0.75	+1.65%	+6.62%	48475.74	+122.25	+0.25%	-9.68%	+1.4%	+16.3%
'26/10/01	45.35	0	0%	+6.62%	48353.49	+413.36	+0.86%	-8.9%	-0.86%	+15.5%
'26/09/30	45.35	-0.15	-0.33%	+6.26%	47940.13	+308.17	+0.65%	-8.31%	-0.98%	+14.6%
'26/09/29	45.5	-0.3	-0.66%	+5.57%	47631.96	-392.64	-0.82%	-9.06%	+0.16%	+14.6%
'26/09/24	45.8	+0.05	+0.11%	+5.68%	48024.6	-132.69	-0.28%	-9.31%	+0.39%	+15%
'26/09/23	45.75	-0.1	-0.22%	+5.45%	48157.29	+357.12	+0.75%	-8.63%	-0.97%	+14.1%
'26/09/22	45.85	0	0%	+5.45%	47800.17	+81.33	+0.17%	-8.47%	-0.17%	+13.9%
'26/09/21	45.85	+0.05	+0.11%	+5.57%	47718.84	+538.09	+1.14%	-7.43%	-1.03%	+13%
'26/09/18	45.8	+0.45	+0.99%	+6.62%	47180.75	+892.75	+1.93%	-5.64%	-0.94%	+12.3%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/17	45.35	0	0%	+6.62%	46288	+439.1	+0.96%	-4.74%	-0.96%	+11.4%
'26/09/16	45.35	+1.1	+2.49%	+9.27%	45848.9	+337.41	+0.74%	-4.03%	+1.75%	+13.3%
'26/09/15	44.25	-0.45	-1.01%	+8.17%	45511.49	-351.03	-0.77%	-4.77%	-0.24%	+12.9%
'26/09/14	44.7	+0.05	+0.11%	+8.29%	45862.52	-322.33	-0.7%	-5.43%	+0.81%	+13.7%
'26/09/11	44.65	-1.65	-3.56%	+4.43%	46184.85	-755.64	-1.61%	-6.96%	-1.95%	+11.4%
'26/09/10	46.3	+0.8	+1.76%	+6.26%	46940.49	-242.87	-0.51%	-7.44%	+2.27%	+13.7%
'26/09/09	45.5	+0.15	+0.33%	+6.62%	47183.36	+77.58	+0.16%	-7.28%	+0.17%	+13.9%
'26/09/08	45.35	-0.55	-1.2%	+5.34%	47105.78	-220.49	-0.47%	-7.71%	-0.73%	+13.1%
'26/09/07	45.9	-0.7	-1.5%	+3.76%	47326.27	+775.14	+1.67%	-6.18%	-3.17%	+9.93%
'26/09/04	46.6	-0.4	-0.85%	+2.87%	46551.13	+693.47	+1.51%	-4.76%	-2.36%	+7.63%
'26/09/03	47	-0.5	-1.05%	+1.79%	45857.66	-307.06	-0.67%	-5.39%	-0.38%	+7.18%
'26/09/02	47.5	+1.1	+2.37%	+4.2%	46164.72	-784	-1.67%	-6.97%	+4.04%	+11.2%
'26/09/01	46.4	+0.55	+1.2%	+5.45%	46948.72	+820.25	+1.78%	-5.32%	-0.58%	+10.8%
'26/08/31	45.85	-1.65	-3.47%	+1.79%	46128.47	-202.98	-0.44%	-5.73%	-3.03%	+7.52%
'26/08/28	51.9	+0.5	+0.97%	+2.63%	46331.45	+356.23	+0.77%	-5%	+0.2%	+7.63%
'26/08/27	51.4	-0.4	-0.77%	+1.83%	45975.22	+142.6	+0.31%	-4.71%	-1.08%	+6.54%
'26/08/26	51.8	-0.2	-0.38%	+1.44%	45832.62	+663.16	+1.47%	-3.31%	-1.85%	+4.75%
'26/08/25	52	-0.2	-0.38%	+1.05%	45169.46	+407.14	+0.91%	-2.43%	-1.29%	+3.48%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/24	52.2	+0.8	+1.56%	+2.63%	44762.32	-461.97	-1.02%	-3.43%	+2.58%	+6.05%
'26/08/21	51.4	+0.3	+0.59%	+3.23%	45224.29	+290.55	+0.65%	-2.8%	-0.06%	+6.03%
'26/08/20	51.1	+0.3	+0.59%	+3.84%	44933.74	+214.39	+0.48%	-2.34%	+0.11%	+6.17%
'26/08/19	50.8	-0.4	-0.78%	+3.03%	44719.35	-589.33	-1.3%	-3.61%	+0.52%	+6.63%
'26/08/18	51.2	-1	-1.92%	+1.05%	45308.68	-548.59	-1.2%	-4.76%	-0.72%	+5.81%
'26/08/17	52.2	-0.6	-1.14%	-0.09%	45857.27	+46.26	+0.1%	-4.66%	-1.24%	+4.57%
'26/08/14	52.8	-3.2	-5.71%	-5.8%	45811.01	-210.47	-0.46%	-5.1%	-5.25%	-0.71%
'26/08/13	56	+0.5	+0.9%	-4.95%	46021.48	+503.41	+1.11%	-4.05%	-0.21%	-0.91%
'26/08/12	55.5	-1.3	-2.29%	-7.13%	45518.07	+397.35	+0.88%	-3.2%	-3.17%	-3.93%
'26/08/11	56.8	+1	+1.79%	-5.47%	45120.72	+191.96	+0.43%	-2.79%	+1.36%	-2.68%
'26/08/10	55.8	-1.8	-3.13%	-8.42%	44928.76	+702.85	+1.59%	-1.25%	-4.72%	-7.17%
'26/08/07	57.6	-1.4	-2.37%	-10.6%	44225.91	-170.79	-0.38%	-1.63%	-1.99%	-8.97%
'26/08/06	59	+0.3	+0.51%	-10.1%	44396.7	-214.9	-0.48%	-2.1%	+0.99%	-8.04%
'26/08/05	58.7	+0.6	+1.03%	-9.21%	44611.6	+1250.94	+2.88%	+0.73%	-1.85%	-9.93%
'26/08/04	58.1	+2.6	+4.68%	-4.95%	43360.66	-25.75	-0.06%	+0.67%	+4.74%	-5.62%
'26/08/03	55.5	-0.3	-0.54%	-5.47%	43386.41	+266.66	+0.62%	+1.29%	-1.16%	-6.75%
'26/07/31	55.8	+3.5	+6.69%	+0.86%	43119.75	+3186.45	+7.98%	+9.37%	-1.29%	-8.51%
'26/07/30	52.3	-1.1	-2.06%	-1.22%	39933.3	-105.88	-0.26%	+9.08%	-1.8%	-10.3%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/29	53.4	-1.6	-2.91%	-4.09%	40039.18	-1564.18	-3.76%	+4.98%	+0.85%	-9.07%
'26/07/28	55	-2.2	-3.85%	-7.78%	41603.36	-2030.83	-4.65%	+0.09%	+0.8%	-7.87%
'26/07/27	57.2	-0.7	-1.21%	-8.89%	43634.19	-20.65	-0.05%	+0.05%	-1.16%	-8.94%
'26/07/24	57.9	-0.1	-0.17%	-9.05%	43654.84	-1195.97	-2.67%	-2.62%	+2.5%	-6.43%
'26/07/23	58	+0.8	+1.4%	-7.78%	44850.81	+25.03	+0.06%	-2.57%	+1.34%	-5.21%
'26/07/22	57.2	-0.1	-0.17%	-7.94%	44825.78	+592.91	+1.34%	-1.26%	-1.51%	-6.68%
'26/07/21	57.3	+1.8	+3.24%	-4.95%	44232.87	+1783.17	+4.2%	+2.89%	-0.96%	-7.84%
'26/07/20	55.5	-0.4	-0.72%	-5.64%	42449.7	-221.57	-0.52%	+2.35%	-0.2%	-7.99%
'26/07/17	55.9	-4.1	-6.83%	-12.1%	42671.27	-2953.71	-6.47%	-4.27%	-0.36%	-7.81%
'26/07/16	60	-0.3	-0.5%	-12.5%	45624.98	-6.61	-0.01%	-4.29%	-0.49%	-8.23%
'26/07/15	60.3	+1.7	+2.9%	-9.98%	45631.59	+893.64	+2%	-2.38%	+0.9%	-7.61%
'26/07/14	58.6	-1.3	-2.17%	-11.9%	44737.95	-642.57	-1.42%	-3.76%	-0.75%	-8.18%
'26/07/13	59.9	+1.1	+1.87%	-10.3%	45380.52	+25.91	+0.06%	-3.7%	+1.81%	-6.59%
'26/07/09	58.8	+1.6	+2.8%	-7.78%	45354.61	-379.8	-0.83%	-4.5%	+3.63%	-3.28%
'26/07/08	57.2	-1.3	-2.22%	-9.83%	45734.41	+255.3	+0.56%	-3.97%	-2.78%	-5.86%
'26/07/07	58.5	-1.9	-3.15%	-12.7%	45479.11	-1077.28	-2.31%	-6.19%	-0.84%	-6.48%
'26/07/06	60.4	+0.2	+0.33%	-12.4%	46556.39	-224.23	-0.48%	-6.64%	+0.81%	-5.74%
'26/07/03	60.2	+1.2	+2.03%	-10.6%	46780.62	+36.46	+0.08%	-6.57%	+1.95%	-4.03%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/02	59	+1.4	+2.43%	-8.42%	46744.16	-274.83	-0.58%	-7.11%	+3.01%	-1.31%
'26/07/01	57.6	-1.6	-2.7%	-10.9%	47018.99	+893.08	+1.94%	-5.31%	-4.64%	-5.58%
'26/06/30	59.2	+0.8	+1.37%	-9.67%	46125.91	+1126.01	+2.5%	-2.94%	-1.13%	-6.73%
'26/06/29	58.4	-1.8	-2.99%	-12.4%	44999.9	+428.14	+0.96%	-2.01%	-3.95%	-10.4%
'26/06/26	60.2	-0.4	-0.66%	-13%	44571.76	-1683.5	-3.64%	-5.58%	+2.98%	-7.38%
'26/06/25	60.6	-0.6	-0.98%	-13.8%	46255.26	+211.66	+0.46%	-5.14%	-1.44%	-8.66%
'26/06/24	61.2	-0.7	-1.13%	-14.8%	46043.6	-1057.05	-2.24%	-7.27%	+1.11%	-7.51%
'26/06/23	61.9	-0.9	-1.43%	-16%	47100.65	-640.86	-1.34%	-8.52%	-0.09%	-7.49%
'26/06/22	62.8	+0.5	+0.8%	-15.3%	47741.51	+1276.31	+2.75%	-6%	-1.95%	-9.32%
'26/06/18	62.3	+2	+3.32%	-12.5%	46465.2	+587.81	+1.28%	-4.8%	+2.04%	-7.72%
'26/06/17	60.3	-0.3	-0.5%	-13%	45877.39	+68.2	+0.15%	-4.66%	-0.65%	-8.3%
'26/06/16	60.6	-0.7	-1.14%	-13.9%	45809.19	+412.2	+0.91%	-3.79%	-2.05%	-10.2%
'26/06/15	61.3	+0.1	+0.16%	-13.8%	45396.99	+1227.95	+2.78%	-1.12%	-2.62%	-12.7%
'26/06/12	61.2	-0.6	-0.97%	-14.6%	44169.04	+1019.58	+2.36%	+1.22%	-3.33%	-15.9%
'26/06/11	61.8	-3.1	-4.78%	-18.7%	43149.46	-76.08	-0.18%	+1.04%	-4.6%	-19.8%
'26/06/10	64.9	-6.5	-9.1%	-26.1%	43225.54	-1478.9	-3.31%	-2.3%	-5.79%	-23.8%
'26/06/09	71.4	+1.5	+2.15%	-24.5%	44704.44	+1201.66	+2.76%	+0.4%	-0.61%	-24.9%
'26/06/08	69.9	-3.6	-4.9%	-28.2%	43502.78	-1568.16	-3.48%	-3.1%	-1.42%	-25.1%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/05	73.5	-3.5	-4.55%	-31.5%	45070.94	-606.52	-1.33%	-4.38%	-3.22%	-27.1%
'26/06/04	77	-0.8	-1.03%	-32.2%	45677.46	-781.7	-1.68%	-5.99%	+0.65%	-26.2%
'26/06/03	77.8	0	0%	-32.2%	46459.16	+901.85	+1.98%	-4.13%	-1.98%	-28.1%
'26/06/02	77.8	+2.5	+3.32%	-29.9%	45557.31	+219.4	+0.48%	-3.67%	+2.84%	-26.3%
'26/06/01	75.3	-0.8	-1.05%	-30.7%	45337.91	+604.97	+1.35%	-2.36%	-2.4%	-28.3%
'26/05/29	76.1	-2.4	-3.06%	-32.8%	44732.94	+1096.5	+2.51%	+0.09%	-5.57%	-32.9%
'26/05/28	78.5	-2.9	-3.56%	-35.2%	43636.44	-620.36	-1.4%	-1.31%	-2.16%	-33.9%
'26/05/27	81.4	+1	+1.24%	-34.4%	44256.8	+731.43	+1.68%	+0.34%	-0.44%	-34.7%
'26/05/26	80.4	+6.5	+8.8%	-28.6%	43525.37	-119.03	-0.27%	+0.07%	+9.07%	-28.7%
'26/05/25	73.9	-4.1	-5.26%	-32.4%	43644.4	+1376.43	+3.26%	+3.33%	-8.52%	-35.7%
'26/05/22	78	-1.1	-1.39%	-33.3%	42267.97	+899.76	+2.18%	+5.58%	-3.57%	-38.9%
'26/05/21	79.1	+1.1	+1.41%	-32.4%	41368.21	+1347.39	+3.37%	+9.13%	-1.96%	-41.5%
'26/05/20	78	+1.8	+2.36%	-30.8%	40020.82	-154.74	-0.39%	+8.71%	+2.75%	-39.5%
'26/05/19	76.2	+2.9	+3.96%	-28%	40175.56	-716.26	-1.75%	+6.81%	+5.71%	-34.8%
'26/05/18	73.3	+5.3	+7.79%	-22.4%	40891.82	-280.54	-0.68%	+6.08%	+8.47%	-28.5%
'26/05/15	68	+4.5	+7.09%	-16.9%	41172.36	-579.39	-1.39%	+4.61%	+8.48%	-21.5%
'26/05/14	63.5	+0.8	+1.28%	-15.9%	41751.75	+377.25	+0.91%	+5.56%	+0.37%	-21.4%
'26/05/13	62.7	-3.8	-5.71%	-20.7%	41374.5	-523.82	-1.25%	+4.24%	-4.46%	-24.9%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/12	66.5	+6	+9.92%	-12.8%	41898.32	+108.26	+0.26%	+4.51%	+9.66%	-17.3%
'26/05/11	60.5	+5.5	+10%	-4.09%	41790.06	+186.12	+0.45%	+4.98%	+9.55%	-9.07%
'26/05/08	55	+0.3	+0.55%	-3.56%	41603.94	-329.84	-0.79%	+4.15%	+1.34%	-7.72%
'26/05/07	54.7	-1.2	-2.15%	-5.64%	41933.78	+794.93	+1.93%	+6.17%	-4.08%	-11.8%
'26/05/06	55.9	+1.8	+3.33%	-2.5%	41138.85	+369.56	+0.91%	+7.13%	+2.42%	-9.62%
'26/05/05	54.1	+2.3	+4.44%	+1.83%	40769.29	+64.15	+0.16%	+7.3%	+4.28%	-5.46%
'26/05/04	51.8	-0.4	-0.77%	+1.05%	40705.14	+1778.51	+4.57%	+12.2%	-5.34%	-11.1%
'26/04/30	52.2	+1.1	+2.15%	+3.23%	38926.63	-376.87	-0.96%	+11.1%	+3.11%	-7.89%
'26/04/29	51.1	-2.4	-4.49%	-1.4%	39303.5	-218.23	-0.55%	+10.5%	-3.94%	-11.9%
'26/04/28	53.5	+0.3	+0.56%	-0.85%	39521.73	-94.9	-0.24%	+10.2%	+0.8%	-11.1%
'26/04/27	53.2	-1.3	-2.39%	-3.21%	39616.63	+684.23	+1.76%	+12.2%	-4.15%	-15.4%
'26/04/24	54.5	+4.95	+9.99%	+6.46%	38932.4	+1218.25	+3.23%	+15.8%	+6.76%	-9.35%
'26/04/23	49.55	-0.45	-0.9%	+5.5%	37714.15	-164.32	-0.43%	+15.3%	-0.47%	-9.8%
'26/04/22	50	+1.4	+2.88%	+8.54%	37878.47	+273.36	+0.73%	+16.1%	+2.15%	-7.6%
'26/04/21	48.6	+0.1	+0.21%	+8.76%	37605.11	+646.31	+1.75%	+18.2%	-1.54%	-9.41%
'26/04/20	48.5	+1.05	+2.21%	+11.2%	36958.8	+154.46	+0.42%	+18.7%	+1.79%	-7.5%
'26/04/17	47.45	+0.45	+0.96%	+12.2%	36804.34	-327.68	-0.88%	+17.6%	+1.84%	-5.39%
'26/04/16	47	+1	+2.17%	+14.7%	37132.02	+409.88	+1.12%	+18.9%	+1.05%	-4.26%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/15	46	-0.3	-0.65%	+13.9%	36722.14	+426.02	+1.17%	+20.3%	-1.82%	-6.4%
'26/04/14	46.3	+1	+2.21%	+16.4%	36296.12	+838.83	+2.37%	+23.2%	-0.16%	-6.73%
'26/04/13	45.3	+1.6	+3.66%	+20.7%	35457.29	+39.46	+0.11%	+23.3%	+3.55%	-2.6%
'26/04/10	43.7	-0.25	-0.57%	+20%	35417.83	+556.67	+1.6%	+25.3%	-2.17%	-5.26%
'26/04/09	43.95	+0.9	+2.09%	+22.5%	34861.16	+99.78	+0.29%	+25.6%	+1.8%	-3.11%
'26/04/08	43.05	+2.05	+5%	+28.7%	34761.38	+1531.56	+4.61%	+31.4%	+0.39%	-2.77%
'26/04/07	41	+0.65	+1.61%	+30.7%	33229.82	+657.39	+2.02%	+34.1%	-0.41%	-3.36%
'26/04/02	40.35	-1.15	-2.77%	+27.1%	32572.43	-602.39	-1.82%	+31.7%	-0.95%	-4.54%
'26/04/01	41.5	+0.05	+0.12%	+27.3%	33174.82	+1451.83	+4.58%	+37.7%	-4.46%	-10.4%
'26/03/31	41.45	-0.45	-1.07%	+25.9%	31722.99	-795.17	-2.45%	+34.3%	+1.38%	-8.41%
'26/03/30	41.9	-2.55	-5.74%	+18.7%	32518.16	-594.43	-1.8%	+31.9%	-3.94%	-13.2%
'26/03/27	44.45	+0.6	+1.37%	+20.3%	33112.59	-225.03	-0.68%	+31%	+2.05%	-10.7%
'26/03/26	43.85	+0.4	+0.92%	+21.4%	33337.62	-101.49	-0.3%	+30.6%	+1.22%	-9.21%
'26/03/25	43.45	+0.55	+1.28%	+23%	33439.11	+826.87	+2.54%	+33.9%	-1.26%	-11%
'26/03/24	42.9	+0.35	+0.82%	+24%	32612.24	-110.26	-0.34%	+33.5%	+1.16%	-9.5%
'26/03/23	42.55	-0.25	-0.58%	+23.2%	32722.5	-821.38	-2.45%	+30.2%	+1.87%	-6.96%
'26/03/20	42.8	-0.45	-1.04%	+22%	33543.88	-145.8	-0.43%	+29.6%	-0.61%	-7.67%
'26/03/19	43.25	-1.4	-3.14%	+18.1%	33689.68	-658.9	-1.92%	+27.2%	-1.22%	-9.01%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/18	44.65	-0.15	-0.33%	+17.7%	34348.58	+512.01	+1.51%	+29.1%	-1.84%	-11.3%
'26/03/17	44.8	+2.9	+6.92%	+25.9%	33836.57	+494.06	+1.48%	+31%	+5.44%	-5.09%
'26/03/16	41.9	+2.05	+5.14%	+32.4%	33342.51	-57.81	-0.17%	+30.8%	+5.31%	+1.61%
'26/03/13	39.85	+2.3	+6.13%	+40.5%	33400.32	-181.54	-0.54%	+30.1%	+6.67%	+10.4%
'26/03/12	37.55	+1.1	+3.02%	+44.7%	33581.86	-532.33	-1.56%	+28%	+4.58%	+16.7%
'26/03/11	36.45	+1.5	+4.29%	+50.9%	34114.19	+1342.32	+4.1%	+33.3%	+0.19%	+17.7%
'26/03/10	34.95	+0.85	+2.49%	+54.7%	32771.87	+661.45	+2.06%	+36%	+0.43%	+18.7%
'26/03/09	34.1	-1.25	-3.54%	+49.2%	32110.42	-1489.12	-4.43%	+30%	+0.89%	+19.2%
'26/03/06	35.35	+0.05	+0.14%	+49.4%	33599.54	-73.4	-0.22%	+29.7%	+0.36%	+19.7%
'26/03/05	35.3	+1.4	+4.13%	+55.6%	33672.94	+844.06	+2.57%	+33%	+1.56%	+22.6%
'26/03/04	33.9	-1.3	-3.69%	+49.9%	32828.88	-1494.77	-4.35%	+27.2%	+0.66%	+22.6%
'26/03/03	35.2	-0.55	-1.54%	+47.6%	34323.65	-771.44	-2.2%	+24.4%	+0.66%	+23.1%
'26/03/02	35.75	-0.95	-2.59%	+43.7%	35095.09	-319.4	-0.9%	+23.3%	-1.69%	+20.4%
'26/02/26	36.7	-0.35	-0.94%	+42.4%	35414.49	+1.42	0%	+23.3%	-0.94%	+19%
'26/02/25	37.05	+0.2	+0.54%	+43.1%	35413.07	+712.25	+2.05%	+25.9%	-1.51%	+17.3%
'26/02/24	36.85	-0.4	-1.07%	+41.6%	34700.82	+927.56	+2.75%	+29.3%	-3.82%	+12.3%
'26/02/23	37.25	-0.15	-0.4%	+41%	33773.26	+167.55	+0.5%	+30%	-0.9%	+11.1%
'26/02/11	37.4	+0.1	+0.27%	+41.4%	33605.71	+532.74	+1.61%	+32.1%	-1.34%	+9.36%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/10	37.3	+1.6	+4.48%	+47.8%	33072.97	+668.35	+2.06%	+34.8%	+2.42%	+13%
'26/02/09	35.7	+0.25	+0.71%	+48.8%	32404.62	+621.7	+1.96%	+37.4%	-1.25%	+11.4%
'26/02/06	35.45	0	0%	+48.8%	31782.92	-18.35	-0.06%	+37.3%	+0.06%	+11.5%
'26/02/05	35.45	+0.45	+1.29%	+50.7%	31801.27	-488.54	-1.51%	+35.3%	+2.8%	+15.5%
'26/02/04	35	+1.8	+5.42%	+58.9%	32289.81	+94.45	+0.29%	+35.7%	+5.13%	+23.2%
'26/02/03	33.2	+0.35	+1.07%	+60.6%	32195.36	+571.33	+1.81%	+38.1%	-0.74%	+22.5%
'26/02/02	32.85	-0.35	-1.05%	+58.9%	31624.03	-439.72	-1.37%	+36.2%	+0.32%	+22.7%
'26/01/30	33.2	-0.2	-0.6%	+57.9%	32063.75	-472.52	-1.45%	+34.2%	+0.85%	+23.7%
'26/01/29	33.4	-0.2	-0.6%	+57%	32536.27	-267.55	-0.82%	+33.1%	+0.22%	+23.9%
'26/01/28	33.6	+0.1	+0.3%	+57.5%	32803.82	+485.9	+1.5%	+35.1%	-1.2%	+22.3%
'26/01/27	33.5	-0.15	-0.45%	+56.8%	32317.92	+253.4	+0.79%	+36.2%	-1.24%	+20.6%
'26/01/26	33.65	0	0%	+56.8%	32064.52	+103.01	+0.32%	+36.6%	-0.32%	+20.1%
'26/01/23	33.65	+0.1	+0.3%	+57.2%	31961.51	+215.43	+0.68%	+37.6%	-0.38%	+19.7%
'26/01/22	33.55	+0.1	+0.3%	+57.7%	31746.08	+499.71	+1.6%	+39.8%	-1.3%	+17.9%
'26/01/21	33.45	+0.05	+0.15%	+57.9%	31246.37	-513.62	-1.62%	+37.5%	+1.77%	+20.4%
'26/01/20	33.4	-0.4	-1.18%	+56.1%	31759.99	+120.7	+0.38%	+38%	-1.56%	+18%
'26/01/19	33.8	+0.2	+0.6%	+57%	31639.29	+230.59	+0.73%	+39.1%	-0.13%	+17.9%
'26/01/16	33.6	0	0%	+57%	31408.7	+598.12	+1.94%	+41.8%	-1.94%	+15.2%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/15	33.6	+0.1	+0.3%	+57.5%	30810.58	-131.2	-0.42%	+41.2%	+0.72%	+16.3%
'26/01/14	33.5	+0.35	+1.06%	+59.1%	30941.78	+234.56	+0.76%	+42.2%	+0.3%	+16.9%
'26/01/13	33.15	+0.8	+2.47%	+63.1%	30707.22	+139.93	+0.46%	+42.9%	+2.01%	+20.2%
'26/01/12	32.35	+0.25	+0.78%	+64.3%	30567.29	+278.33	+0.92%	+44.2%	-0.14%	+20.1%
'26/01/09	32.1	+0.25	+0.78%	+65.6%	30288.96	-71.59	-0.24%	+43.9%	+1.02%	+21.8%
'26/01/08	31.85	-0.5	-1.55%	+63.1%	30360.55	-74.92	-0.25%	+43.5%	-1.3%	+19.6%
'26/01/07	32.35	+0.25	+0.78%	+64.3%	30435.47	-140.83	-0.46%	+42.8%	+1.24%	+21.5%
'26/01/06	32.1	+0.55	+1.74%	+67.2%	30576.3	+471.26	+1.57%	+45.1%	+0.17%	+22.1%
'26/01/05	31.55	-0.35	-1.1%	+65.4%	30105.04	+755.23	+2.57%	+48.8%	-3.67%	+16.6%
'26/01/02	31.9	+0.25	+0.79%	+66.7%	29349.81	+386.21	+1.33%	+50.8%	-0.54%	+15.9%
'25/12/31	31.65	+0.15	+0.48%	+67.5%	28963.6	+256.47	+0.89%	+52.1%	-0.41%	+15.3%
'25/12/30	31.5	-0.2	-0.63%	+66.4%	28707.13	-103.76	-0.36%	+51.6%	-0.27%	+14.8%
'25/12/29	31.7	+0.2	+0.63%	+67.5%	28810.89	+254.87	+0.89%	+52.9%	-0.26%	+14.5%
'25/12/26	31.5	-0.05	-0.16%	+67.2%	28556.02	+184.04	+0.65%	+53.9%	-0.81%	+13.3%
'25/12/24	31.55	-0.15	-0.47%	+66.4%	28371.98	+61.51	+0.22%	+54.3%	-0.69%	+12.1%
'25/12/23	31.7	0	0%	+66.4%	28310.47	+160.83	+0.57%	+55.2%	-0.57%	+11.3%
'25/12/22	31.7	+0.05	+0.16%	+66.7%	28149.64	+453.29	+1.64%	+57.7%	-1.48%	+8.97%
'25/12/19	31.65	-0.15	-0.47%	+65.9%	27696.35	+227.82	+0.83%	+59%	-1.3%	+6.88%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/18	31.8	+0.25	+0.79%	+67.2%	27468.53	-56.64	-0.21%	+58.7%	+1%	+8.52%
'25/12/17	31.55	-0.25	-0.79%	+65.9%	27525.17	-11.49	-0.04%	+58.6%	-0.75%	+7.27%
'25/12/16	31.8	-0.1	-0.31%	+65.4%	27536.66	-330.28	-1.19%	+56.7%	+0.88%	+8.63%
'25/12/15	31.9	+0.1	+0.31%	+65.9%	27866.94	-331.08	-1.17%	+54.9%	+1.48%	+11%
'25/12/12	31.8	-0.05	-0.16%	+65.6%	28198.02	+173.27	+0.62%	+55.8%	-0.78%	+9.78%
'25/12/11	31.85	-1.15	-3.48%	+59.8%	28024.75	-375.98	-1.32%	+53.8%	-2.16%	+6.07%
'25/12/10	33	-0.45	-1.35%	+57.7%	28400.73	+218.13	+0.77%	+55%	-2.12%	+2.73%
'25/12/09	33.45	+0.25	+0.75%	+58.9%	28182.6	-121.18	-0.43%	+54.3%	+1.18%	+4.58%
'25/12/08	33.2	-0.25	-0.75%	+57.7%	28303.78	+322.89	+1.15%	+56.1%	-1.9%	+1.61%
'25/12/05	33.45	-0.15	-0.45%	+57%	27980.89	+185.18	+0.67%	+57.1%	-1.12%	-0.13%
'25/12/04	33.6	+0.05	+0.15%	+57.2%	27795.71	+2.67	+0.01%	+57.1%	+0.14%	+0.08%
'25/12/03	33.55	+0.35	+1.05%	+58.9%	27793.04	+228.77	+0.83%	+58.4%	+0.22%	+0.44%
'25/12/02	33.2	+0.3	+0.91%	+60.3%	27564.27	+221.74	+0.81%	+59.7%	+0.1%	+0.6%
'25/12/01	32.9	-0.3	-0.9%	+58.9%	27342.53	-283.95	-1.03%	+58.1%	+0.13%	+0.79%
'25/11/28	33.2	-0.15	-0.45%	+58.2%	27626.48	+71.95	+0.26%	+58.5%	-0.71%	-0.33%
'25/11/27	33.35	+0.1	+0.3%	+58.6%	27554.53	+144.99	+0.53%	+59.3%	-0.23%	-0.7%
'25/11/26	33.25	-0.05	-0.15%	+58.4%	27409.54	+497.37	+1.85%	+62.3%	-2%	-3.88%
'25/11/25	33.3	+0.5	+1.52%	+60.8%	26912.17	+407.93	+1.54%	+64.8%	-0.02%	-3.96%
交易日期	3209 全科				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/24	32.8	+0.55	+1.71%	+63.6%	26504.24	+69.3	+0.26%	+65.2%	+1.45%	-1.65%
'25/11/21	32.25	-0.8	-2.42%	+59.6%	26434.94	-991.42	-3.61%	+59.2%	+1.19%	+0.36%
'25/11/20	33.05	+0.95	+2.96%	+64.3%	27426.36	+846.24	+3.18%	+64.3%	-0.22%	+0.02%
'25/11/19	32.1	-0.4	-1.23%	+62.3%	26580.12	-176	-0.66%	+63.2%	-0.57%	-0.93%
'25/11/18	32.5	-0.75	-2.26%	+58.6%	26756.12	-691.19	-2.52%	+59.1%	+0.26%	-0.48%
'25/11/17	33.25	-0.3	-0.89%	+57.2%	27447.31	+49.81	+0.18%	+59.4%	-1.07%	-2.18%

3209 全科 / K線比較(日)

3209 全科

新聞及公告

vs 送出

3209 全科 與 加權指數 之日K線圖比較

vs

3209 全科與加權指數之日K線圖比較