6183 關貿 / K線比較(日)

6183 關貿

日期: 11/13

6183 關貿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
89.9	89.4	+0.5	+0.56%	1.12%	89.3	90.3	89.3
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
16	145萬	49	329股/筆	89.93	4.56	18.54	0.7
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)
33	289.8萬	65	500張/筆	89.12	+0.9 (+1.02%)

連續漲跌: 連2漲 ( +1.4元 / +1.58%)

財報評分: 最新72分 / 平均68分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 關貿於董事會提報2026年第3季合併財務報告 (公告訊息 11/05 16:29)

• 關貿召開法說會相關內容 (公告訊息 08/10 13:38)

• EZ WAY爭議延燒！財政部宣布實地查核關貿　3個月提檢討報告 (ETtoday新聞雲 08/06 21:48)

• 關貿2025年除息基準日 (公告訊息 08/06 17:05)

• 關貿於董事會提報2026年第2季合併財務報告 (公告訊息 08/06 17:00)

• 30年資服老兵躺槍！關貿「EZ WAY」當年救火上陣　如今挨轟獨佔 (ETtoday新聞雲 08/03 16:03)

• EZWay要收錢、資安有漏？關務署澄清3大誤區：非強制下載、沒收你半毛錢且紙本照收 (Anue鉅亨 08/03 14:15)

• EZ WAY個資議題延燒　關務署長提3澄清：非強制使用 (ETtoday新聞雲 08/03 12:59)

• 關貿2026年第2季財務報告董事會預計召開日期為 2026年08月06日 (公告訊息 07/29 13:44)

• 關貿訂於2026年7月9日至7月13日使用電子投票之股東領取紀念品，如因颱風影響之因應措施 (公告訊息 07/09 17:39)

• 關貿審計委員會及薪酬委員會委員委員異動 (公告訊息 06/26 17:35)

• 關貿董事會任命總經理 (公告訊息 06/26 17:34)

• 關貿董事會改選董事長 (公告訊息 06/26 17:32)

• 關貿2026年股東常會通過解除董事及其代表人競業禁止限制 (公告訊息 06/26 17:25)

• 關貿股東會改選董事當選名單 (公告訊息 06/26 17:23)

• 關貿2026年股東常會重要決議事項 (公告訊息 06/26 17:22)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

6183 關貿 vs 加權指數每日股價行情詳細資料
交易日期	6183 關貿				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	89.9	+0.5	+0.56%	+0.56%	43675.12	+583.25	+1.35%	+1.35%	-0.79%	-0.79%
'26/11/12	89.4	+0.9	+1.02%	+1.58%	43091.87	-1165.28	-2.63%	-1.32%	+3.65%	+2.9%
'26/11/11	88.5	-0.4	-0.45%	+1.12%	44257.15	+1545.23	+3.62%	+2.26%	-4.07%	-1.13%
'26/11/10	88.9	+0.2	+0.23%	+1.35%	42711.92	+1050.22	+2.52%	+4.83%	-2.29%	-3.48%
'26/11/09	88.7	-0.7	-0.78%	+0.56%	41661.7	+1960.06	+4.94%	+10%	-5.72%	-9.45%
'26/11/06	89.4	-0.6	-0.67%	-0.11%	39701.64	-1873.08	-4.51%	+5.05%	+3.84%	-5.16%
'26/11/05	90	0	0%	-0.11%	41574.72	-1374.19	-3.2%	+1.69%	+3.2%	-1.8%
'26/11/04	90	-1.3	-1.42%	-1.53%	42948.91	-358.63	-0.83%	+0.85%	-0.59%	-2.38%
'26/11/03	91.3	+0.6	+0.66%	-0.88%	43307.54	-1612.6	-3.59%	-2.77%	+4.25%	+1.89%
'26/11/02	90.7	-0.6	-0.66%	-1.53%	44920.14	-291.69	-0.65%	-3.4%	-0.01%	+1.87%
'26/10/30	91.3	-0.3	-0.33%	-1.86%	45211.83	-1156.5	-2.49%	-5.81%	+2.16%	+3.95%
'26/10/29	91.6	+0.2	+0.22%	-1.64%	46368.33	-667.25	-1.42%	-7.14%	+1.64%	+5.5%
'26/10/28	91.4	+0.1	+0.11%	-1.53%	47035.58	+939.35	+2.04%	-5.25%	-1.93%	+3.72%
'26/10/27	91.3	+0.3	+0.33%	-1.21%	46096.23	+54.8	+0.12%	-5.14%	+0.21%	+3.93%
'26/10/22	91	+0.6	+0.66%	-0.55%	46041.43	-846.34	-1.81%	-6.85%	+2.47%	+6.3%
'26/10/21	90.4	-0.6	-0.66%	-1.21%	46887.77	+594.84	+1.28%	-5.65%	-1.94%	+4.45%
'26/10/20	91	+2	+2.25%	+1.01%	46292.93	-529.15	-1.13%	-6.72%	+3.38%	+7.73%
'26/10/19	89	-2.2	-2.41%	-1.43%	46822.08	-289.18	-0.61%	-7.29%	-1.8%	+5.87%
交易日期	6183 關貿				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	91.2	-0.7	-0.76%	-2.18%	47111.26	+141.39	+0.3%	-7.01%	-1.06%	+4.84%
'26/10/15	91.9	+0.2	+0.22%	-1.96%	46969.87	-1655.96	-3.41%	-10.2%	+3.63%	+8.22%
'26/10/14	91.7	+0.1	+0.11%	-1.86%	48625.83	+284.52	+0.59%	-9.65%	-0.48%	+7.8%
'26/10/13	91.6	+0.1	+0.11%	-1.75%	48341.31	-960.65	-1.95%	-11.4%	+2.06%	+9.66%
'26/10/12	91.5	+0.1	+0.11%	-1.64%	49301.96	-11.48	-0.02%	-11.4%	+0.13%	+9.79%
'26/10/08	91.4	0	0%	-1.64%	49313.44	-492.93	-0.99%	-12.3%	+0.99%	+10.7%
'26/10/07	91.4	-0.3	-0.33%	-1.96%	49806.37	-16.18	-0.03%	-12.3%	-0.3%	+10.4%
'26/10/06	91.7	+0.3	+0.33%	-1.64%	49822.55	+110.51	+0.22%	-12.1%	+0.11%	+10.5%
'26/10/05	91.4	-0.3	-0.33%	-1.96%	49712.04	+1236.3	+2.55%	-9.9%	-2.88%	+7.94%
'26/10/02	91.7	-0.6	-0.65%	-2.6%	48475.74	+122.25	+0.25%	-9.68%	-0.9%	+7.08%
'26/10/01	92.3	+0.5	+0.54%	-2.07%	48353.49	+413.36	+0.86%	-8.9%	-0.32%	+6.83%
'26/09/30	91.8	+1.3	+1.44%	-0.66%	47940.13	+308.17	+0.65%	-8.31%	+0.79%	+7.64%
'26/09/29	90.5	-0.8	-0.88%	-1.53%	47631.96	-392.64	-0.82%	-9.06%	-0.06%	+7.52%
'26/09/24	91.3	+0.1	+0.11%	-1.43%	48024.6	-132.69	-0.28%	-9.31%	+0.39%	+7.88%
'26/09/23	91.2	+0.1	+0.11%	-1.32%	48157.29	+357.12	+0.75%	-8.63%	-0.64%	+7.31%
'26/09/22	91.1	-0.5	-0.55%	-1.86%	47800.17	+81.33	+0.17%	-8.47%	-0.72%	+6.62%
'26/09/21	91.6	+0.2	+0.22%	-1.64%	47718.84	+538.09	+1.14%	-7.43%	-0.92%	+5.79%
'26/09/18	91.4	+0.5	+0.55%	-1.1%	47180.75	+892.75	+1.93%	-5.64%	-1.38%	+4.54%
交易日期	6183 關貿				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	90.9	-0.1	-0.11%	-1.21%	46288	+439.1	+0.96%	-4.74%	-1.07%	+3.53%
'26/09/16	91	0	0%	-1.21%	45848.9	+337.41	+0.74%	-4.03%	-0.74%	+2.83%
'26/09/15	91	-1.2	-1.3%	-2.49%	45511.49	-351.03	-0.77%	-4.77%	-0.53%	+2.27%
'26/09/14	92.2	+1	+1.1%	-1.43%	45862.52	-322.33	-0.7%	-5.43%	+1.8%	+4.01%
'26/09/11	91.2	-0.1	-0.11%	-1.53%	46184.85	-755.64	-1.61%	-6.96%	+1.5%	+5.42%
'26/09/10	91.3	-1.3	-1.4%	-2.92%	46940.49	-242.87	-0.51%	-7.44%	-0.89%	+4.52%
'26/09/09	92.6	+0.1	+0.11%	-2.81%	47183.36	+77.58	+0.16%	-7.28%	-0.05%	+4.47%
'26/09/08	92.5	0	0%	-2.81%	47105.78	-220.49	-0.47%	-7.71%	+0.47%	+4.9%
'26/09/07	92.5	+0.9	+0.98%	-1.86%	47326.27	+775.14	+1.67%	-6.18%	-0.69%	+4.32%
'26/09/04	91.6	+0.3	+0.33%	-1.53%	46551.13	+693.47	+1.51%	-4.76%	-1.18%	+3.23%
'26/09/03	91.3	0	0%	-1.53%	45857.66	-307.06	-0.67%	-5.39%	+0.67%	+3.86%
'26/09/02	91.3	+0.2	+0.22%	-1.32%	46164.72	-784	-1.67%	-6.97%	+1.89%	+5.66%
'26/09/01	91.1	+0.1	+0.11%	-1.21%	46948.72	+820.25	+1.78%	-5.32%	-1.67%	+4.11%
'26/08/31	91	0	0%	-1.21%	46128.47	-202.98	-0.44%	-5.73%	+0.44%	+4.52%
'26/08/28	91	-0.1	-0.11%	-1.32%	46331.45	+356.23	+0.77%	-5%	-0.88%	+3.69%
'26/08/27	94.6	+0.5	+0.53%	-0.74%	45975.22	+142.6	+0.31%	-4.71%	+0.22%	+3.96%
'26/08/26	94.1	+0.1	+0.11%	-0.64%	45832.62	+663.16	+1.47%	-3.31%	-1.36%	+2.67%
'26/08/25	94	+0.5	+0.53%	-0.11%	45169.46	+407.14	+0.91%	-2.43%	-0.38%	+2.32%
交易日期	6183 關貿				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	93.5	-0.1	-0.11%	-0.21%	44762.32	-461.97	-1.02%	-3.43%	+0.91%	+3.21%
'26/08/21	93.6	+0.3	+0.32%	+0.11%	45224.29	+290.55	+0.65%	-2.8%	-0.33%	+2.91%
'26/08/20	93.3	0	0%	+0.11%	44933.74	+214.39	+0.48%	-2.34%	-0.48%	+2.44%
'26/08/19	93.3	+0.5	+0.54%	+0.65%	44719.35	-589.33	-1.3%	-3.61%	+1.84%	+4.25%
'26/08/18	92.8	-1	-1.07%	-0.43%	45308.68	-548.59	-1.2%	-4.76%	+0.13%	+4.33%
'26/08/17	93.8	0	0%	-0.43%	45857.27	+46.26	+0.1%	-4.66%	-0.1%	+4.24%
'26/08/14	93.8	+0.7	+0.75%	+0.32%	45811.01	-210.47	-0.46%	-5.1%	+1.21%	+5.42%
'26/08/13	93.1	-1.3	-1.38%	-1.06%	46021.48	+503.41	+1.11%	-4.05%	-2.49%	+2.99%
'26/08/12	94.4	+0.9	+0.96%	-0.11%	45518.07	+397.35	+0.88%	-3.2%	+0.08%	+3.1%
'26/08/11	93.5	+0.6	+0.65%	+0.54%	45120.72	+191.96	+0.43%	-2.79%	+0.22%	+3.33%
'26/08/10	92.9	+1.1	+1.2%	+1.74%	44928.76	+702.85	+1.59%	-1.25%	-0.39%	+2.99%
'26/08/07	91.8	+0.4	+0.44%	+2.19%	44225.91	-170.79	-0.38%	-1.63%	+0.82%	+3.81%
'26/08/06	91.4	-0.7	-0.76%	+1.41%	44396.7	-214.9	-0.48%	-2.1%	-0.28%	+3.51%
'26/08/05	92.1	+0.4	+0.44%	+1.85%	44611.6	+1250.94	+2.88%	+0.73%	-2.44%	+1.13%
'26/08/04	91.7	-0.2	-0.22%	+1.63%	43360.66	-25.75	-0.06%	+0.67%	-0.16%	+0.97%
'26/08/03	91.9	-1.7	-1.82%	-0.21%	43386.41	+266.66	+0.62%	+1.29%	-2.44%	-1.5%
'26/07/31	93.6	+2.3	+2.52%	+2.3%	43119.75	+3186.45	+7.98%	+9.37%	-5.46%	-7.07%
'26/07/30	91.3	-1.5	-1.62%	+0.65%	39933.3	-105.88	-0.26%	+9.08%	-1.36%	-8.43%
交易日期	6183 關貿				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	92.8	+0.9	+0.98%	+1.63%	40039.18	-1564.18	-3.76%	+4.98%	+4.74%	-3.35%
'26/07/28	91.9	+0.9	+0.99%	+2.64%	41603.36	-2030.83	-4.65%	+0.09%	+5.64%	+2.54%
'26/07/27	91	-0.8	-0.87%	+1.74%	43634.19	-20.65	-0.05%	+0.05%	-0.82%	+1.7%
'26/07/24	91.8	+1.3	+1.44%	+3.2%	43654.84	-1195.97	-2.67%	-2.62%	+4.11%	+5.83%
'26/07/23	90.5	-0.6	-0.66%	+2.52%	44850.81	+25.03	+0.06%	-2.57%	-0.72%	+5.09%
'26/07/22	91.1	-0.1	-0.11%	+2.41%	44825.78	+592.91	+1.34%	-1.26%	-1.45%	+3.67%
'26/07/21	91.2	+0.8	+0.88%	+3.32%	44232.87	+1783.17	+4.2%	+2.89%	-3.32%	+0.43%
'26/07/20	90.4	-1	-1.09%	+2.19%	42449.7	-221.57	-0.52%	+2.35%	-0.57%	-0.16%
'26/07/17	91.4	+0.3	+0.33%	+2.52%	42671.27	-2953.71	-6.47%	-4.27%	+6.8%	+6.8%
'26/07/16	91.1	+0.2	+0.22%	+2.75%	45624.98	-6.61	-0.01%	-4.29%	+0.23%	+7.04%
'26/07/15	90.9	+0.6	+0.66%	+3.43%	45631.59	+893.64	+2%	-2.38%	-1.34%	+5.81%
'26/07/14	90.3	+0.1	+0.11%	+3.55%	44737.95	-642.57	-1.42%	-3.76%	+1.53%	+7.31%
'26/07/13	90.2	0	0%	+3.55%	45380.52	+25.91	+0.06%	-3.7%	-0.06%	+7.25%
'26/07/09	90.2	+0.2	+0.22%	+3.78%	45354.61	-379.8	-0.83%	-4.5%	+1.05%	+8.28%
'26/07/08	90	-0.1	-0.11%	+3.66%	45734.41	+255.3	+0.56%	-3.97%	-0.67%	+7.63%
'26/07/07	90.1	-0.1	-0.11%	+3.55%	45479.11	-1077.28	-2.31%	-6.19%	+2.2%	+9.74%
'26/07/06	90.2	0	0%	+3.55%	46556.39	-224.23	-0.48%	-6.64%	+0.48%	+10.2%
'26/07/03	90.2	+0.6	+0.67%	+4.24%	46780.62	+36.46	+0.08%	-6.57%	+0.59%	+10.8%
交易日期	6183 關貿				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	89.6	-0.3	-0.33%	+3.89%	46744.16	-274.83	-0.58%	-7.11%	+0.25%	+11%
'26/07/01	89.9	+0.6	+0.67%	+4.59%	47018.99	+893.08	+1.94%	-5.31%	-1.27%	+9.9%
'26/06/30	89.3	+0.3	+0.34%	+4.94%	46125.91	+1126.01	+2.5%	-2.94%	-2.16%	+7.89%
'26/06/29	89	0	0%	+4.94%	44999.9	+428.14	+0.96%	-2.01%	-0.96%	+6.96%
'26/06/26	89	-1.1	-1.22%	+3.66%	44571.76	-1683.5	-3.64%	-5.58%	+2.42%	+9.24%
'26/06/25	90.1	-0.2	-0.22%	+3.43%	46255.26	+211.66	+0.46%	-5.14%	-0.68%	+8.58%
'26/06/24	90.3	-0.2	-0.22%	+3.2%	46043.6	-1057.05	-2.24%	-7.27%	+2.02%	+10.5%
'26/06/23	90.5	+0.5	+0.56%	+3.78%	47100.65	-640.86	-1.34%	-8.52%	+1.9%	+12.3%
'26/06/22	90	-0.4	-0.44%	+3.32%	47741.51	+1276.31	+2.75%	-6%	-3.19%	+9.32%
'26/06/18	90.4	+0.7	+0.78%	+4.12%	46465.2	+587.81	+1.28%	-4.8%	-0.5%	+8.93%
'26/06/17	89.7	-0.7	-0.77%	+3.32%	45877.39	+68.2	+0.15%	-4.66%	-0.92%	+7.98%
'26/06/16	90.4	-0.6	-0.66%	+2.64%	45809.19	+412.2	+0.91%	-3.79%	-1.57%	+6.43%
'26/06/15	91	+1.3	+1.45%	+4.12%	45396.99	+1227.95	+2.78%	-1.12%	-1.33%	+5.24%
'26/06/12	89.7	+1	+1.13%	+5.3%	44169.04	+1019.58	+2.36%	+1.22%	-1.23%	+4.08%
'26/06/11	88.7	+0.1	+0.11%	+5.42%	43149.46	-76.08	-0.18%	+1.04%	+0.29%	+4.38%
'26/06/10	88.6	-0.2	-0.23%	+5.18%	43225.54	-1478.9	-3.31%	-2.3%	+3.08%	+7.48%
'26/06/09	88.8	-0.3	-0.34%	+4.83%	44704.44	+1201.66	+2.76%	+0.4%	-3.1%	+4.43%
'26/06/08	89.1	-1.1	-1.22%	+3.55%	43502.78	-1568.16	-3.48%	-3.1%	+2.26%	+6.64%
交易日期	6183 關貿				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	90.2	-0.7	-0.77%	+2.75%	45070.94	-606.52	-1.33%	-4.38%	+0.56%	+7.13%
'26/06/04	90.9	0	0%	+2.75%	45677.46	-781.7	-1.68%	-5.99%	+1.68%	+8.74%
'26/06/03	90.9	-0.1	-0.11%	+2.64%	46459.16	+901.85	+1.98%	-4.13%	-2.09%	+6.77%
'26/06/02	91	-0.5	-0.55%	+2.08%	45557.31	+219.4	+0.48%	-3.67%	-1.03%	+5.74%
'26/06/01	91.5	+0.9	+0.99%	+3.09%	45337.91	+604.97	+1.35%	-2.36%	-0.36%	+5.46%
'26/05/29	90.6	-0.5	-0.55%	+2.52%	44732.94	+1096.5	+2.51%	+0.09%	-3.06%	+2.44%
'26/05/28	91.1	-0.2	-0.22%	+2.3%	43636.44	-620.36	-1.4%	-1.31%	+1.18%	+3.61%
'26/05/27	91.3	-0.1	-0.11%	+2.19%	44256.8	+731.43	+1.68%	+0.34%	-1.79%	+1.84%
'26/05/26	91.4	0	0%	+2.19%	43525.37	-119.03	-0.27%	+0.07%	+0.27%	+2.12%
'26/05/25	91.4	-0.2	-0.22%	+1.97%	43644.4	+1376.43	+3.26%	+3.33%	-3.48%	-1.36%
'26/05/22	91.6	+0.1	+0.11%	+2.08%	42267.97	+899.76	+2.18%	+5.58%	-2.07%	-3.5%
'26/05/21	91.5	-0.7	-0.76%	+1.3%	41368.21	+1347.39	+3.37%	+9.13%	-4.13%	-7.83%
'26/05/20	92.2	+0.6	+0.66%	+1.97%	40020.82	-154.74	-0.39%	+8.71%	+1.05%	-6.75%
'26/05/19	91.6	-0.3	-0.33%	+1.63%	40175.56	-716.26	-1.75%	+6.81%	+1.42%	-5.17%
'26/05/18	91.9	-0.1	-0.11%	+1.52%	40891.82	-280.54	-0.68%	+6.08%	+0.57%	-4.56%
'26/05/15	92	0	0%	+1.52%	41172.36	-579.39	-1.39%	+4.61%	+1.39%	-3.08%
'26/05/14	92	-0.2	-0.22%	+1.3%	41751.75	+377.25	+0.91%	+5.56%	-1.13%	-4.26%
'26/05/13	92.2	-0.3	-0.32%	+0.97%	41374.5	-523.82	-1.25%	+4.24%	+0.93%	-3.27%
交易日期	6183 關貿				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	92.5	+0.5	+0.54%	+1.52%	41898.32	+108.26	+0.26%	+4.51%	+0.28%	-2.99%
'26/05/11	92	-0.7	-0.76%	+0.76%	41790.06	+186.12	+0.45%	+4.98%	-1.21%	-4.22%
'26/05/08	92.7	+0.9	+0.98%	+1.74%	41603.94	-329.84	-0.79%	+4.15%	+1.77%	-2.41%
'26/05/07	91.8	-0.2	-0.22%	+1.52%	41933.78	+794.93	+1.93%	+6.17%	-2.15%	-4.64%
'26/05/06	92	+0.2	+0.22%	+1.74%	41138.85	+369.56	+0.91%	+7.13%	-0.69%	-5.38%
'26/05/05	91.8	-0.2	-0.22%	+1.52%	40769.29	+64.15	+0.16%	+7.3%	-0.38%	-5.77%
'26/05/04	92	-0.2	-0.22%	+1.3%	40705.14	+1778.51	+4.57%	+12.2%	-4.79%	-10.9%
'26/04/30	92.2	-0.4	-0.43%	+0.86%	38926.63	-376.87	-0.96%	+11.1%	+0.53%	-10.3%
'26/04/29	92.6	-1	-1.07%	-0.21%	39303.5	-218.23	-0.55%	+10.5%	-0.52%	-10.7%
'26/04/28	93.6	+1	+1.08%	+0.86%	39521.73	-94.9	-0.24%	+10.2%	+1.32%	-9.38%
'26/04/27	92.6	-1.4	-1.49%	-0.64%	39616.63	+684.23	+1.76%	+12.2%	-3.25%	-12.8%
'26/04/24	94	-0.7	-0.74%	-1.37%	38932.4	+1218.25	+3.23%	+15.8%	-3.97%	-17.2%
'26/04/23	94.7	-0.5	-0.53%	-1.89%	37714.15	-164.32	-0.43%	+15.3%	-0.1%	-17.2%
'26/04/22	95.2	-0.8	-0.83%	-2.71%	37878.47	+273.36	+0.73%	+16.1%	-1.56%	-18.8%
'26/04/21	96	+1	+1.05%	-1.68%	37605.11	+646.31	+1.75%	+18.2%	-0.7%	-19.9%
'26/04/20	95	-0.3	-0.31%	-1.99%	36958.8	+154.46	+0.42%	+18.7%	-0.73%	-20.7%
'26/04/17	95.3	+0.4	+0.42%	-1.58%	36804.34	-327.68	-0.88%	+17.6%	+1.3%	-19.2%
'26/04/16	94.9	+0.8	+0.85%	-0.74%	37132.02	+409.88	+1.12%	+18.9%	-0.27%	-19.7%
交易日期	6183 關貿				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	94.1	+0.9	+0.97%	+0.21%	36722.14	+426.02	+1.17%	+20.3%	-0.2%	-20.1%
'26/04/14	93.2	+0.7	+0.76%	+0.97%	36296.12	+838.83	+2.37%	+23.2%	-1.61%	-22.2%
'26/04/13	92.5	-0.7	-0.75%	+0.21%	35457.29	+39.46	+0.11%	+23.3%	-0.86%	-23.1%
'26/04/10	93.2	+0.1	+0.11%	+0.32%	35417.83	+556.67	+1.6%	+25.3%	-1.49%	-25%
'26/04/09	93.1	+0.5	+0.54%	+0.86%	34861.16	+99.78	+0.29%	+25.6%	+0.25%	-24.8%
'26/04/08	92.6	+1.2	+1.31%	+2.19%	34761.38	+1531.56	+4.61%	+31.4%	-3.3%	-29.2%
'26/04/07	91.4	-0.1	-0.11%	+2.08%	33229.82	+657.39	+2.02%	+34.1%	-2.13%	-32%
'26/04/02	91.5	-1.2	-1.29%	+0.76%	32572.43	-602.39	-1.82%	+31.7%	+0.53%	-30.9%
'26/04/01	92.7	+0.7	+0.76%	+1.52%	33174.82	+1451.83	+4.58%	+37.7%	-3.82%	-36.2%
'26/03/31	92	-1	-1.08%	+0.43%	31722.99	-795.17	-2.45%	+34.3%	+1.37%	-33.9%
'26/03/30	93	+0.7	+0.76%	+1.19%	32518.16	-594.43	-1.8%	+31.9%	+2.56%	-30.7%
'26/03/27	92.3	-0.3	-0.32%	+0.86%	33112.59	-225.03	-0.68%	+31%	+0.36%	-30.1%
'26/03/26	92.6	-0.6	-0.64%	+0.21%	33337.62	-101.49	-0.3%	+30.6%	-0.34%	-30.4%
'26/03/25	93.2	0	0%	+0.21%	33439.11	+826.87	+2.54%	+33.9%	-2.54%	-33.7%
'26/03/24	93.2	+1	+1.08%	+1.3%	32612.24	-110.26	-0.34%	+33.5%	+1.42%	-32.2%
'26/03/23	92.2	-0.3	-0.32%	+0.97%	32722.5	-821.38	-2.45%	+30.2%	+2.13%	-29.2%
'26/03/20	92.5	-0.4	-0.43%	+0.54%	33543.88	-145.8	-0.43%	+29.6%	0%	-29.1%
'26/03/19	92.9	-0.4	-0.43%	+0.11%	33689.68	-658.9	-1.92%	+27.2%	+1.49%	-27%
交易日期	6183 關貿				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	93.3	+0.4	+0.43%	+0.54%	34348.58	+512.01	+1.51%	+29.1%	-1.08%	-28.5%
'26/03/17	92.9	+0.4	+0.43%	+0.97%	33836.57	+494.06	+1.48%	+31%	-1.05%	-30%
'26/03/16	92.5	-1	-1.07%	-0.11%	33342.51	-57.81	-0.17%	+30.8%	-0.9%	-30.9%
'26/03/13	93.5	-0.3	-0.32%	-0.43%	33400.32	-181.54	-0.54%	+30.1%	+0.22%	-30.5%
'26/03/12	93.8	-1.2	-1.26%	-1.68%	33581.86	-532.33	-1.56%	+28%	+0.3%	-29.7%
'26/03/11	95	-0.2	-0.21%	-1.89%	34114.19	+1342.32	+4.1%	+33.3%	-4.31%	-35.2%
'26/03/10	95.2	-0.2	-0.21%	-2.1%	32771.87	+661.45	+2.06%	+36%	-2.27%	-38.1%
'26/03/09	95.4	+0.4	+0.42%	-1.68%	32110.42	-1489.12	-4.43%	+30%	+4.85%	-31.7%
'26/03/06	95	-0.3	-0.31%	-1.99%	33599.54	-73.4	-0.22%	+29.7%	-0.09%	-31.7%
'26/03/05	95.3	+3	+3.25%	+1.19%	33672.94	+844.06	+2.57%	+33%	+0.68%	-31.8%
'26/03/04	92.3	-2.9	-3.05%	-1.89%	32828.88	-1494.77	-4.35%	+27.2%	+1.3%	-29.1%
'26/03/03	95.2	0	0%	-1.89%	34323.65	-771.44	-2.2%	+24.4%	+2.2%	-26.3%
'26/03/02	95.2	-0.6	-0.63%	-2.51%	35095.09	-319.4	-0.9%	+23.3%	+0.27%	-25.8%
'26/02/26	95.8	+0.2	+0.21%	-2.3%	35414.49	+1.42	0%	+23.3%	+0.21%	-25.6%
'26/02/25	95.6	+0.4	+0.42%	-1.89%	35413.07	+712.25	+2.05%	+25.9%	-1.63%	-27.8%
'26/02/24	95.2	-0.5	-0.52%	-2.4%	34700.82	+927.56	+2.75%	+29.3%	-3.27%	-31.7%
'26/02/23	95.7	+0.5	+0.53%	-1.89%	33773.26	+167.55	+0.5%	+30%	+0.03%	-31.9%
'26/02/11	95.2	+0.1	+0.11%	-1.79%	33605.71	+532.74	+1.61%	+32.1%	-1.5%	-33.8%
交易日期	6183 關貿				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	95.1	+0.6	+0.63%	-1.16%	33072.97	+668.35	+2.06%	+34.8%	-1.43%	-35.9%
'26/02/09	94.5	-0.3	-0.32%	-1.48%	32404.62	+621.7	+1.96%	+37.4%	-2.28%	-38.9%
'26/02/06	94.8	-0.1	-0.11%	-1.58%	31782.92	-18.35	-0.06%	+37.3%	-0.05%	-38.9%
'26/02/05	94.9	+0.2	+0.21%	-1.37%	31801.27	-488.54	-1.51%	+35.3%	+1.72%	-36.6%
'26/02/04	94.7	-0.3	-0.32%	-1.68%	32289.81	+94.45	+0.29%	+35.7%	-0.61%	-37.3%
'26/02/03	95	+0.1	+0.11%	-1.58%	32195.36	+571.33	+1.81%	+38.1%	-1.7%	-39.7%
'26/02/02	94.9	-0.1	-0.11%	-1.68%	31624.03	-439.72	-1.37%	+36.2%	+1.26%	-37.9%
'26/01/30	95	-0.4	-0.42%	-2.1%	32063.75	-472.52	-1.45%	+34.2%	+1.03%	-36.3%
'26/01/29	95.4	-0.1	-0.1%	-2.2%	32536.27	-267.55	-0.82%	+33.1%	+0.72%	-35.3%
'26/01/28	95.5	0	0%	-2.2%	32803.82	+485.9	+1.5%	+35.1%	-1.5%	-37.3%
'26/01/27	95.5	+0.4	+0.42%	-1.79%	32317.92	+253.4	+0.79%	+36.2%	-0.37%	-38%
'26/01/26	95.1	-0.4	-0.42%	-2.2%	32064.52	+103.01	+0.32%	+36.6%	-0.74%	-38.8%
'26/01/23	95.5	-0.2	-0.21%	-2.4%	31961.51	+215.43	+0.68%	+37.6%	-0.89%	-40%
'26/01/22	95.7	-0.2	-0.21%	-2.61%	31746.08	+499.71	+1.6%	+39.8%	-1.81%	-42.4%
'26/01/21	95.9	+0.3	+0.31%	-2.3%	31246.37	-513.62	-1.62%	+37.5%	+1.93%	-39.8%
'26/01/20	95.6	-0.7	-0.73%	-3.01%	31759.99	+120.7	+0.38%	+38%	-1.11%	-41.1%
'26/01/19	96.3	+0.1	+0.1%	-2.91%	31639.29	+230.59	+0.73%	+39.1%	-0.63%	-42%
'26/01/16	96.2	0	0%	-2.91%	31408.7	+598.12	+1.94%	+41.8%	-1.94%	-44.7%
交易日期	6183 關貿				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	96.2	-2.1	-2.14%	-4.98%	30810.58	-131.2	-0.42%	+41.2%	-1.72%	-46.1%
'26/01/14	98.3	-0.3	-0.3%	-5.27%	30941.78	+234.56	+0.76%	+42.2%	-1.06%	-47.5%
'26/01/13	98.6	+2.6	+2.71%	-2.71%	30707.22	+139.93	+0.46%	+42.9%	+2.25%	-45.6%
'26/01/12	96	+0.8	+0.84%	-1.89%	30567.29	+278.33	+0.92%	+44.2%	-0.08%	-46.1%
'26/01/09	95.2	+0.6	+0.63%	-1.27%	30288.96	-71.59	-0.24%	+43.9%	+0.87%	-45.1%
'26/01/08	94.6	-0.5	-0.53%	-1.79%	30360.55	-74.92	-0.25%	+43.5%	-0.28%	-45.3%
'26/01/07	95.1	+0.1	+0.11%	-1.68%	30435.47	-140.83	-0.46%	+42.8%	+0.57%	-44.5%
'26/01/06	95	0	0%	-1.68%	30576.3	+471.26	+1.57%	+45.1%	-1.57%	-46.8%
'26/01/05	95	0	0%	-1.68%	30105.04	+755.23	+2.57%	+48.8%	-2.57%	-50.5%
'26/01/02	95	0	0%	-1.68%	29349.81	+386.21	+1.33%	+50.8%	-1.33%	-52.5%
'25/12/31	95	-0.2	-0.21%	-1.89%	28963.6	+256.47	+0.89%	+52.1%	-1.1%	-54%
'25/12/30	95.2	0	0%	-1.89%	28707.13	-103.76	-0.36%	+51.6%	+0.36%	-53.5%
'25/12/29	95.2	-0.2	-0.21%	-2.1%	28810.89	+254.87	+0.89%	+52.9%	-1.1%	-55%
'25/12/26	95.4	+0.3	+0.32%	-1.79%	28556.02	+184.04	+0.65%	+53.9%	-0.33%	-55.7%
'25/12/24	95.1	-0.1	-0.11%	-1.89%	28371.98	+61.51	+0.22%	+54.3%	-0.33%	-56.2%
'25/12/23	95.2	-0.4	-0.42%	-2.3%	28310.47	+160.83	+0.57%	+55.2%	-0.99%	-57.5%
'25/12/22	95.6	-0.1	-0.1%	-2.4%	28149.64	+453.29	+1.64%	+57.7%	-1.74%	-60.1%
'25/12/19	95.7	-0.3	-0.31%	-2.71%	27696.35	+227.82	+0.83%	+59%	-1.14%	-61.7%
交易日期	6183 關貿				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	96	+1	+1.05%	-1.68%	27468.53	-56.64	-0.21%	+58.7%	+1.26%	-60.4%
'25/12/17	95	-0.8	-0.84%	-2.51%	27525.17	-11.49	-0.04%	+58.6%	-0.8%	-61.1%
'25/12/16	95.8	+0.7	+0.74%	-1.79%	27536.66	-330.28	-1.19%	+56.7%	+1.93%	-58.5%
'25/12/15	95.1	0	0%	-1.79%	27866.94	-331.08	-1.17%	+54.9%	+1.17%	-56.7%
'25/12/12	95.1	0	0%	-1.79%	28198.02	+173.27	+0.62%	+55.8%	-0.62%	-57.6%
'25/12/11	95.1	-0.7	-0.73%	-2.51%	28024.75	-375.98	-1.32%	+53.8%	+0.59%	-56.3%
'25/12/10	95.8	-0.3	-0.31%	-2.81%	28400.73	+218.13	+0.77%	+55%	-1.08%	-57.8%
'25/12/09	96.1	+0.3	+0.31%	-2.51%	28182.6	-121.18	-0.43%	+54.3%	+0.74%	-56.8%
'25/12/08	95.8	+0.2	+0.21%	-2.3%	28303.78	+322.89	+1.15%	+56.1%	-0.94%	-58.4%
'25/12/05	95.6	+0.2	+0.21%	-2.1%	27980.89	+185.18	+0.67%	+57.1%	-0.46%	-59.2%
'25/12/04	95.4	-0.2	-0.21%	-2.3%	27795.71	+2.67	+0.01%	+57.1%	-0.22%	-59.4%
'25/12/03	95.6	-0.9	-0.93%	-3.21%	27793.04	+228.77	+0.83%	+58.4%	-1.76%	-61.7%
'25/12/02	96.5	0	0%	-3.21%	27564.27	+221.74	+0.81%	+59.7%	-0.81%	-62.9%
'25/12/01	96.5	+0.3	+0.31%	-2.91%	27342.53	-283.95	-1.03%	+58.1%	+1.34%	-61%
'25/11/28	96.2	-0.8	-0.82%	-3.71%	27626.48	+71.95	+0.26%	+58.5%	-1.08%	-62.2%
'25/11/27	97	0	0%	-3.71%	27554.53	+144.99	+0.53%	+59.3%	-0.53%	-63.1%
'25/11/26	97	+0.9	+0.94%	-2.81%	27409.54	+497.37	+1.85%	+62.3%	-0.91%	-65.1%
'25/11/25	96.1	+0.1	+0.1%	-2.71%	26912.17	+407.93	+1.54%	+64.8%	-1.44%	-67.5%
交易日期	6183 關貿				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	96	+0.6	+0.63%	-2.1%	26504.24	+69.3	+0.26%	+65.2%	+0.37%	-67.3%
'25/11/21	95.4	-0.3	-0.31%	-2.4%	26434.94	-991.42	-3.61%	+59.2%	+3.3%	-61.6%
'25/11/20	95.7	+0.2	+0.21%	-2.2%	27426.36	+846.24	+3.18%	+64.3%	-2.97%	-66.5%
'25/11/19	95.5	0	0%	-2.2%	26580.12	-176	-0.66%	+63.2%	+0.66%	-65.4%
'25/11/18	95.5	+0.5	+0.53%	-1.68%	26756.12	-691.19	-2.52%	+59.1%	+3.05%	-60.8%
'25/11/17	95	-0.3	-0.31%	-1.99%	27447.31	+49.81	+0.18%	+59.4%	-0.49%	-61.4%

6183 關貿 / K線比較(日)

6183 關貿

新聞及公告

vs 送出

6183 關貿 與 加權指數 之日K線圖比較

vs

6183 關貿與加權指數之日K線圖比較