≡
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: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
336.5337.5-1-0.3%4.15%338345331
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1846,194萬1,082170股/筆3377.2121.1<-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)
5341.75億1,348396張/筆327.5+10.5 (+3.21%)

連續漲跌: 連3漲→跌  ( -1元 / -0.3%)

財報評分: 最新83分 / 平均80分

上櫃指數: 321.97 (17.95 / +5.9%)

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
'26/11/09336.5-1-0.3%-0.3%41661.7+1960.06+4.94%+4.94%-5.24%-5.23%
'26/11/06337.5+10.5+3.21%+2.91%39701.64-1873.08-4.51%+0.21%+7.72%+2.7%
'26/11/05327+2+0.62%+3.54%41574.72-1374.19-3.2%-3%+3.82%+6.54%
'26/11/04325+8+2.52%+6.15%42948.91-358.63-0.83%-3.8%+3.35%+9.95%
'26/11/03317-11-3.35%+2.59%43307.54-1612.6-3.59%-7.25%+0.24%+9.85%
'26/11/02328-7-2.09%+0.45%44920.14-291.69-0.65%-7.85%-1.44%+8.3%
'26/10/30335-6-1.76%-1.32%45211.83-1156.5-2.49%-10.2%+0.73%+8.83%
'26/10/29341+23+7.23%+5.82%46368.33-667.25-1.42%-11.4%+8.65%+17.2%
'26/10/28318+8.5+2.75%+8.72%47035.58+939.35+2.04%-9.62%+0.71%+18.3%
'26/10/27309.5-2-0.64%+8.03%46096.23+54.8+0.12%-9.51%-0.76%+17.5%
'26/10/22311.5-6.5-2.04%+5.82%46041.43-846.34-1.81%-11.1%-0.23%+17%
'26/10/21318+4.5+1.44%+7.34%46887.77+594.84+1.28%-10%+0.16%+17.3%
'26/10/20313.5+1+0.32%+7.68%46292.93-529.15-1.13%-11%+1.45%+18.7%
'26/10/19312.5+4.5+1.46%+9.25%46822.08-289.18-0.61%-11.6%+2.07%+20.8%
'26/10/1630800%+9.25%47111.26+141.39+0.3%-11.3%-0.3%+20.6%
'26/10/15308-4.5-1.44%+7.68%46969.87-1655.96-3.41%-14.3%+1.97%+22%
'26/10/14312.5-0.5-0.16%+7.51%48625.83+284.52+0.59%-13.8%-0.75%+21.3%
'26/10/13313+4.5+1.46%+9.08%48341.31-960.65-1.95%-15.5%+3.41%+24.6%
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
'26/10/12308.500%+9.08%49301.96-11.48-0.02%-15.5%+0.02%+24.6%
'26/10/08308.5-4.5-1.44%+7.51%49313.44-492.93-0.99%-16.4%-0.45%+23.9%
'26/10/07313+0.5+0.16%+7.68%49806.37-16.18-0.03%-16.4%+0.19%+24.1%
'26/10/06312.5-1.5-0.48%+7.17%49822.55+110.51+0.22%-16.2%-0.7%+23.4%
'26/10/05314+1+0.32%+7.51%49712.04+1236.3+2.55%-14.1%-2.23%+21.6%
'26/10/02313+2.5+0.81%+8.37%48475.74+122.25+0.25%-13.8%+0.56%+22.2%
'26/10/01310.5+3.5+1.14%+9.61%48353.49+413.36+0.86%-13.1%+0.28%+22.7%
'26/09/30307-1.5-0.49%+9.08%47940.13+308.17+0.65%-12.5%-1.14%+21.6%
'26/09/29308.5+0.5+0.16%+9.25%47631.96-392.64-0.82%-13.2%+0.98%+22.5%
'26/09/24308-2-0.65%+8.55%48024.6-132.69-0.28%-13.5%-0.37%+22%
'26/09/23310-2.5-0.8%+7.68%48157.29+357.12+0.75%-12.8%-1.55%+20.5%
'26/09/22312.5-3-0.95%+6.66%47800.17+81.33+0.17%-12.7%-1.12%+19.3%
'26/09/21315.5-1.5-0.47%+6.15%47718.84+538.09+1.14%-11.7%-1.61%+17.8%
'26/09/18317+0.5+0.16%+6.32%47180.75+892.75+1.93%-9.99%-1.77%+16.3%
'26/09/17316.5+3.5+1.12%+7.51%46288+439.1+0.96%-9.13%+0.16%+16.6%
'26/09/16313+5+1.62%+9.25%45848.9+337.41+0.74%-8.46%+0.88%+17.7%
'26/09/15308-5.5-1.75%+7.34%45511.49-351.03-0.77%-9.16%-0.98%+16.5%
'26/09/14313.5-1.5-0.48%+6.83%45862.52-322.33-0.7%-9.79%+0.22%+16.6%
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
'26/09/11315-2.5-0.79%+5.98%46184.85-755.64-1.61%-11.2%+0.82%+17.2%
'26/09/10317.500%+5.98%46940.49-242.87-0.51%-11.7%+0.51%+17.7%
'26/09/09317.5-2.5-0.78%+5.16%47183.36+77.58+0.16%-11.6%-0.94%+16.7%
'26/09/08320-2-0.62%+4.5%47105.78-220.49-0.47%-12%-0.15%+16.5%
'26/09/0732200%+4.5%47326.27+775.14+1.67%-10.5%-1.67%+15%
'26/09/04322-0.5-0.16%+4.34%46551.13+693.47+1.51%-9.15%-1.67%+13.5%
'26/09/03322.5-2.5-0.77%+3.54%45857.66-307.06-0.67%-9.75%-0.1%+13.3%
'26/09/02325+2.5+0.78%+4.34%46164.72-784-1.67%-11.3%+2.45%+15.6%
'26/09/01322.5+1.5+0.47%+4.83%46948.72+820.25+1.78%-9.68%-1.31%+14.5%
'26/08/31321-1.5-0.47%+4.34%46128.47-202.98-0.44%-10.1%-0.03%+14.4%
'26/08/28322.5+0.5+0.16%+4.5%46331.45+356.23+0.77%-9.38%-0.61%+13.9%
'26/08/27322+2+0.62%+5.16%45975.22+142.6+0.31%-9.1%+0.31%+14.3%
'26/08/26320-2-0.62%+4.5%45832.62+663.16+1.47%-7.77%-2.09%+12.3%
'26/08/25322+1+0.31%+4.83%45169.46+407.14+0.91%-6.93%-0.6%+11.8%
'26/08/24321-3.5-1.08%+3.7%44762.32-461.97-1.02%-7.88%-0.06%+11.6%
'26/08/21324.5+1.5+0.46%+4.18%45224.29+290.55+0.65%-7.28%-0.19%+11.5%
'26/08/20323+3+0.94%+5.16%44933.74+214.39+0.48%-6.84%+0.46%+12%
'26/08/19320+1.5+0.47%+5.65%44719.35-589.33-1.3%-8.05%+1.77%+13.7%
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
'26/08/18318.5-3-0.93%+4.67%45308.68-548.59-1.2%-9.15%+0.27%+13.8%
'26/08/17321.5+1.5+0.47%+5.16%45857.27+46.26+0.1%-9.06%+0.37%+14.2%
'26/08/14320-5.5-1.69%+3.38%45811.01-210.47-0.46%-9.47%-1.23%+12.9%
'26/08/13325.5-3.5-1.06%+2.28%46021.48+503.41+1.11%-8.47%-2.17%+10.8%
'26/08/12329+4.5+1.39%+3.7%45518.07+397.35+0.88%-7.67%+0.51%+11.4%
'26/08/11324.5-3-0.92%+2.75%45120.72+191.96+0.43%-7.27%-1.35%+10%
'26/08/10327.5-1-0.3%+2.44%44928.76+702.85+1.59%-5.8%-1.89%+8.23%
'26/08/07328.5+1+0.31%+2.75%44225.91-170.79-0.38%-6.16%+0.69%+8.91%
'26/08/06327.5+2+0.61%+3.38%44396.7-214.9-0.48%-6.61%+1.09%+9.99%
'26/08/05325.5+5.5+1.72%+5.16%44611.6+1250.94+2.88%-3.92%-1.16%+9.07%
'26/08/0432000%+5.16%43360.66-25.75-0.06%-3.98%+0.06%+9.13%
'26/08/03320-10.5-3.18%+1.82%43386.41+266.66+0.62%-3.38%-3.8%+5.2%
'26/07/31330.5+3+0.92%+2.75%43119.75+3186.45+7.98%+4.33%-7.06%-1.58%
'26/07/30327.5+3.5+1.08%+3.86%39933.3-105.88-0.26%+4.05%+1.34%-0.19%
'26/07/29324+2.5+0.78%+4.67%40039.18-1564.18-3.76%+0.14%+4.54%+4.53%
'26/07/28321.5-0.5-0.16%+4.5%41603.36-2030.83-4.65%-4.52%+4.49%+9.02%
'26/07/27322-3.5-1.08%+3.38%43634.19-20.65-0.05%-4.57%-1.03%+7.95%
'26/07/24325.5-2.5-0.76%+2.59%43654.84-1195.97-2.67%-7.11%+1.91%+9.7%
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
'26/07/2332800%+2.59%44850.81+25.03+0.06%-7.06%-0.06%+9.65%
'26/07/22328+3+0.92%+3.54%44825.78+592.91+1.34%-5.81%-0.42%+9.35%
'26/07/21325+9+2.85%+6.49%44232.87+1783.17+4.2%-1.86%-1.35%+8.34%
'26/07/20316-2-0.63%+5.82%42449.7-221.57-0.52%-2.37%-0.11%+8.18%
'26/07/17318-5.5-1.7%+4.02%42671.27-2953.71-6.47%-8.69%+4.77%+12.7%
'26/07/16323.5-1.5-0.46%+3.54%45624.98-6.61-0.01%-8.7%-0.45%+12.2%
'26/07/15325+3+0.93%+4.5%45631.59+893.64+2%-6.88%-1.07%+11.4%
'26/07/14322-4.5-1.38%+3.06%44737.95-642.57-1.42%-8.19%+0.04%+11.3%
'26/07/13326.5-4-1.21%+1.82%45380.52+25.91+0.06%-8.14%-1.27%+9.96%
'26/07/09330.5-1-0.3%+1.51%45354.61-379.8-0.83%-8.91%+0.53%+10.4%
'26/07/08331.5+2+0.61%+2.12%45734.41+255.3+0.56%-8.39%+0.05%+10.5%
'26/07/07337-1-0.3%+1.78%45479.11-1077.28-2.31%-10.5%+2.01%+12.3%
'26/07/06338-1.5-0.44%+1.33%46556.39-224.23-0.48%-10.9%+0.04%+12.3%
'26/07/03339.5+3+0.89%+2.23%46780.62+36.46+0.08%-10.9%+0.81%+13.1%
'26/07/02336.5-2.5-0.74%+1.47%46744.16-274.83-0.58%-11.4%-0.16%+12.9%
'26/07/01339+7+2.11%+3.61%47018.99+893.08+1.94%-9.68%+0.17%+13.3%
'26/06/30332-5-1.48%+2.08%46125.91+1126.01+2.5%-7.42%-3.98%+9.5%
'26/06/29337+4+1.2%+3.3%44999.9+428.14+0.96%-6.53%+0.24%+9.83%
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
'26/06/26333-4-1.19%+2.08%44571.76-1683.5-3.64%-9.93%+2.45%+12%
'26/06/25337+1+0.3%+2.38%46255.26+211.66+0.46%-9.52%-0.16%+11.9%
'26/06/24336-4-1.18%+1.18%46043.6-1057.05-2.24%-11.5%+1.06%+12.7%
'26/06/23340-2-0.58%+0.58%47100.65-640.86-1.34%-12.7%+0.76%+13.3%
'26/06/22342+4+1.18%+1.78%47741.51+1276.31+2.75%-10.3%-1.57%+12.1%
'26/06/18338-1-0.29%+1.47%46465.2+587.81+1.28%-9.19%-1.57%+10.7%
'26/06/1733900%+1.47%45877.39+68.2+0.15%-9.05%-0.15%+10.5%
'26/06/16339-3.5-1.02%+0.44%45809.19+412.2+0.91%-8.23%-1.93%+8.67%
'26/06/15342.5+3.5+1.03%+1.47%45396.99+1227.95+2.78%-5.68%-1.75%+7.15%
'26/06/12339+1+0.3%+1.78%44169.04+1019.58+2.36%-3.45%-2.06%+5.22%
'26/06/11338-10-2.87%-1.15%43149.46-76.08-0.18%-3.62%-2.69%+2.47%
'26/06/10348-6-1.69%-2.82%43225.54-1478.9-3.31%-6.81%+1.62%+3.98%
'26/06/09354-0.5-0.14%-2.96%44704.44+1201.66+2.76%-4.23%-2.9%+1.27%
'26/06/08354.5-4-1.12%-4.04%43502.78-1568.16-3.48%-7.56%+2.36%+3.52%
'26/06/05358.5-12-3.24%-7.15%45070.94-606.52-1.33%-8.79%-1.91%+1.64%
'26/06/04370.5-7.5-1.98%-8.99%45677.46-781.7-1.68%-10.3%-0.3%+1.33%
'26/06/03378+12+3.28%-6.01%46459.16+901.85+1.98%-8.55%+1.3%+2.54%
'26/06/02366+5+1.39%-4.71%45557.31+219.4+0.48%-8.11%+0.91%+3.4%
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
'26/06/01361+1.5+0.42%-4.31%45337.91+604.97+1.35%-6.87%-0.93%+2.55%
'26/05/29359.5+9.5+2.71%-1.71%44732.94+1096.5+2.51%-4.53%+0.2%+2.81%
'26/05/28350-1.5-0.43%-2.13%43636.44-620.36-1.4%-5.86%+0.97%+3.73%
'26/05/27351.5-2-0.57%-2.69%44256.8+731.43+1.68%-4.28%-2.25%+1.59%
'26/05/26353.5-6-1.67%-4.31%43525.37-119.03-0.27%-4.54%-1.4%+0.23%
'26/05/25359.5-2-0.55%-4.84%43644.4+1376.43+3.26%-1.43%-3.81%-3.41%
'26/05/22361.5+6.5+1.83%-3.1%42267.97+899.76+2.18%+0.71%-0.35%-3.81%
'26/05/2135500%-3.1%41368.21+1347.39+3.37%+4.1%-3.37%-7.2%
'26/05/20355+11.5+3.35%+0.15%40020.82-154.74-0.39%+3.7%+3.74%-3.55%
'26/05/19343.5+5.5+1.63%+1.78%40175.56-716.26-1.75%+1.88%+3.38%-0.11%
'26/05/18338-0.5-0.15%+1.62%40891.82-280.54-0.68%+1.19%+0.53%+0.44%
'26/05/15338.5-7.5-2.17%-0.58%41172.36-579.39-1.39%-0.22%-0.78%-0.36%
'26/05/14346+0.5+0.14%-0.43%41751.75+377.25+0.91%+0.69%-0.77%-1.13%
'26/05/13345.5+1+0.29%-0.15%41374.5-523.82-1.25%-0.56%+1.54%+0.42%
'26/05/12344.5-8.5-2.41%-2.55%41898.32+108.26+0.26%-0.31%-2.67%-2.24%
'26/05/11353+8+2.32%-0.29%41790.06+186.12+0.45%+0.14%+1.87%-0.43%
'26/05/08345+10.5+3.14%+2.84%41603.94-329.84-0.79%-0.65%+3.93%+3.49%
'26/05/07334.5+1.5+0.45%+3.3%41933.78+794.93+1.93%+1.27%-1.48%+2.03%
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
'26/05/06333+0.5+0.15%+3.46%41138.85+369.56+0.91%+2.19%-0.76%+1.27%
'26/05/05332.5+2+0.61%+4.08%40769.29+64.15+0.16%+2.35%+0.45%+1.73%
'26/05/04330.5-10-2.94%+1.03%40705.14+1778.51+4.57%+7.03%-7.51%-6%
'26/04/30340.5-8-2.3%-1.29%38926.63-376.87-0.96%+6%-1.34%-7.29%
'26/04/29348.5-9.5-2.65%-3.91%39303.5-218.23-0.55%+5.41%-2.1%-9.33%
'26/04/28358+2.5+0.7%-3.23%39521.73-94.9-0.24%+5.16%+0.94%-8.4%
'26/04/27355.5-7.5-2.07%-5.23%39616.63+684.23+1.76%+7.01%-3.83%-12.2%
'26/04/24363-2-0.55%-5.75%38932.4+1218.25+3.23%+10.5%-3.78%-16.2%
'26/04/23365-7-1.88%-7.53%37714.15-164.32-0.43%+9.99%-1.45%-17.5%
'26/04/22372+4+1.09%-6.52%37878.47+273.36+0.73%+10.8%+0.36%-17.3%
'26/04/21368-5-1.34%-7.77%37605.11+646.31+1.75%+12.7%-3.09%-20.5%
'26/04/2037300%-7.77%36958.8+154.46+0.42%+13.2%-0.42%-21%
'26/04/17373-0.5-0.13%-7.9%36804.34-327.68-0.88%+12.2%+0.75%-20.1%
'26/04/16373.5+1+0.27%-7.65%37132.02+409.88+1.12%+13.5%-0.85%-21.1%
'26/04/15372.5+13.5+3.76%-4.18%36722.14+426.02+1.17%+14.8%+2.59%-19%
'26/04/14359-2.5-0.69%-4.84%36296.12+838.83+2.37%+17.5%-3.06%-22.3%
'26/04/13361.5+2.5+0.7%-4.18%35457.29+39.46+0.11%+17.6%+0.59%-21.8%
'26/04/10359-3.5-0.97%-5.1%35417.83+556.67+1.6%+19.5%-2.57%-24.6%
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
'26/04/09362.5-2.5-0.68%-5.75%34861.16+99.78+0.29%+19.9%-0.97%-25.6%
'26/04/08365+15+4.29%-1.71%34761.38+1531.56+4.61%+25.4%-0.32%-27.1%
'26/04/07350-0.5-0.14%-1.85%33229.82+657.39+2.02%+27.9%-2.16%-29.8%
'26/04/02350.5-3.5-0.99%-2.82%32572.43-602.39-1.82%+25.6%+0.83%-28.4%
'26/04/01354+6+1.72%-1.15%33174.82+1451.83+4.58%+31.3%-2.86%-32.5%
'26/03/31348-7-1.97%-3.1%31722.99-795.17-2.45%+28.1%+0.48%-31.2%
'26/03/30355-7-1.93%-4.97%32518.16-594.43-1.8%+25.8%-0.13%-30.8%
'26/03/27362-0.5-0.14%-5.1%33112.59-225.03-0.68%+25%+0.54%-30.1%
'26/03/26362.5-0.5-0.14%-5.23%33337.62-101.49-0.3%+24.6%+0.16%-29.8%
'26/03/25363+10+2.83%-2.55%33439.11+826.87+2.54%+27.7%+0.29%-30.3%
'26/03/24353+2+0.57%-1.99%32612.24-110.26-0.34%+27.3%+0.91%-29.3%
'26/03/23351-0.5-0.14%-2.13%32722.5-821.38-2.45%+24.2%+2.31%-26.3%
'26/03/20351.5+1.5+0.43%-1.71%33543.88-145.8-0.43%+23.7%+0.86%-25.4%
'26/03/19350-7-1.96%-3.64%33689.68-658.9-1.92%+21.3%-0.04%-24.9%
'26/03/18357+3.5+0.99%-2.69%34348.58+512.01+1.51%+23.1%-0.52%-25.8%
'26/03/17353.5+3+0.86%-1.85%33836.57+494.06+1.48%+25%-0.62%-26.8%
'26/03/16350.5-4-1.13%-2.96%33342.51-57.81-0.17%+24.7%-0.96%-27.7%
'26/03/13354.5+2+0.57%-2.41%33400.32-181.54-0.54%+24.1%+1.11%-26.5%
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
'26/03/12352.5-8-2.22%-4.58%33581.86-532.33-1.56%+22.1%-0.66%-26.7%
'26/03/11360.5+2+0.56%-4.04%34114.19+1342.32+4.1%+27.1%-3.54%-31.2%
'26/03/10358.5+8+2.28%-1.85%32771.87+661.45+2.06%+29.7%+0.22%-31.6%
'26/03/09350.5-17.5-4.76%-6.52%32110.42-1489.12-4.43%+24%-0.33%-30.5%
'26/03/06368+6+1.66%-4.97%33599.54-73.4-0.22%+23.7%+1.88%-28.7%
'26/03/05362+2+0.56%-4.44%33672.94+844.06+2.57%+26.9%-2.01%-31.4%
'26/03/04360+2+0.56%-3.91%32828.88-1494.77-4.35%+21.4%+4.91%-25.3%
'26/03/03358-6.5-1.78%-5.62%34323.65-771.44-2.2%+18.7%+0.42%-24.3%
'26/03/02364.5-10-2.67%-8.14%35095.09-319.4-0.9%+17.6%-1.77%-25.8%
'26/02/26374.5+16+4.46%-4.04%35414.49+1.420%+17.6%+4.46%-21.7%
'26/02/25358.5+10.5+3.02%-1.15%35413.07+712.25+2.05%+20.1%+0.97%-21.2%
'26/02/24348+11.5+3.42%+2.23%34700.82+927.56+2.75%+23.4%+0.67%-21.1%
'26/02/23336.5+8.5+2.59%+4.88%33773.26+167.55+0.5%+24%+2.09%-19.1%
'26/02/11328+12.5+3.96%+9.03%33605.71+532.74+1.61%+26%+2.35%-16.9%
'26/02/10315.5+1.5+0.48%+9.55%33072.97+668.35+2.06%+28.6%-1.58%-19%
'26/02/09314-4-1.26%+8.18%32404.62+621.7+1.96%+31.1%-3.22%-22.9%
'26/02/06318-1.5-0.47%+7.67%31782.92-18.35-0.06%+31%-0.41%-23.3%
'26/02/05319.5+1+0.31%+8.01%31801.27-488.54-1.51%+29%+1.82%-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
'26/02/04318.5-1.5-0.47%+7.5%32289.81+94.45+0.29%+29.4%-0.76%-21.9%
'26/02/03320+4+1.27%+8.86%32195.36+571.33+1.81%+31.7%-0.54%-22.9%
'26/02/02316-4.5-1.4%+7.33%31624.03-439.72-1.37%+29.9%-0.03%-22.6%
'26/01/30320.5-11-3.32%+3.77%32063.75-472.52-1.45%+28%-1.87%-24.3%
'26/01/29331.5-1-0.3%+3.46%32536.27-267.55-0.82%+27%+0.52%-23.5%
'26/01/28332.5-4.5-1.34%+2.08%32803.82+485.9+1.5%+28.9%-2.84%-26.8%
'26/01/27337-1-0.3%+1.78%32317.92+253.4+0.79%+29.9%-1.09%-28.2%
'26/01/26338-6-1.74%0%32064.52+103.01+0.32%+30.3%-2.06%-30.3%
'26/01/23344-4-1.15%-1.15%31961.51+215.43+0.68%+31.2%-1.83%-32.4%
'26/01/22348+3.5+1.02%-0.15%31746.08+499.71+1.6%+33.3%-0.58%-33.5%
'26/01/21344.5-3.5-1.01%-1.15%31246.37-513.62-1.62%+31.2%+0.61%-32.3%
'26/01/20348-7.5-2.11%-3.23%31759.99+120.7+0.38%+31.7%-2.49%-34.9%
'26/01/19355.5+7+2.01%-1.29%31639.29+230.59+0.73%+32.6%+1.28%-33.9%
'26/01/16348.5-5-1.41%-2.69%31408.7+598.12+1.94%+35.2%-3.35%-37.9%
'26/01/15353.5+2.5+0.71%-1.99%30810.58-131.2-0.42%+34.6%+1.13%-36.6%
'26/01/14351-0.5-0.14%-2.13%30941.78+234.56+0.76%+35.7%-0.9%-37.8%
'26/01/13351.5-1.5-0.42%-2.55%30707.22+139.93+0.46%+36.3%-0.88%-38.8%
'26/01/12353-3-0.84%-3.37%30567.29+278.33+0.92%+37.5%-1.76%-40.9%
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
'26/01/09356-3-0.84%-4.18%30288.96-71.59-0.24%+37.2%-0.6%-41.4%
'26/01/08359-6-1.64%-5.75%30360.55-74.92-0.25%+36.9%-1.39%-42.6%
'26/01/07365+3.5+0.97%-4.84%30435.47-140.83-0.46%+36.3%+1.43%-41.1%
'26/01/06361.5+2.5+0.7%-4.18%30576.3+471.26+1.57%+38.4%-0.87%-42.6%
'26/01/05359-8.5-2.31%-6.39%30105.04+755.23+2.57%+41.9%-4.88%-48.3%
'26/01/02367.5-7.5-2%-8.27%29349.81+386.21+1.33%+43.8%-3.33%-52.1%
'25/12/31375-11-2.85%-10.9%28963.6+256.47+0.89%+45.1%-3.74%-56%
'25/12/30392.5+12+3.15%-7.88%28707.13-103.76-0.36%+44.6%+3.51%-52.5%
'25/12/29380.5+20.5+5.69%-2.64%28810.89+254.87+0.89%+45.9%+4.8%-48.5%
'25/12/26360+6.5+1.84%-0.85%28556.02+184.04+0.65%+46.8%+1.19%-47.7%
'25/12/24353.5-0.5-0.14%-0.99%28371.98+61.51+0.22%+47.2%-0.36%-48.1%
'25/12/23354+3+0.85%-0.14%28310.47+160.83+0.57%+48%+0.28%-48.1%
'25/12/22351+5+1.45%+1.3%28149.64+453.29+1.64%+50.4%-0.19%-49.1%
'25/12/19346+2+0.58%+1.89%27696.35+227.82+0.83%+51.7%-0.25%-49.8%
'25/12/18344-2.5-0.72%+1.15%27468.53-56.64-0.21%+51.4%-0.51%-50.2%
'25/12/17346.5-1.5-0.43%+0.72%27525.17-11.49-0.04%+51.3%-0.39%-50.6%
'25/12/16348-6.5-1.83%-1.13%27536.66-330.28-1.19%+49.5%-0.64%-50.6%
'25/12/15354.5-3.5-0.98%-2.09%27866.94-331.08-1.17%+47.7%+0.19%-49.8%
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
'25/12/12358+3+0.85%-1.27%28198.02+173.27+0.62%+48.7%+0.23%-49.9%
'25/12/11355-9-2.47%-3.71%28024.75-375.98-1.32%+46.7%-1.15%-50.4%
'25/12/10364+2+0.55%-3.18%28400.73+218.13+0.77%+47.8%-0.22%-51%
'25/12/09362+5.5+1.54%-1.68%28182.6-121.18-0.43%+47.2%+1.97%-48.9%
'25/12/08356.5-1-0.28%-1.96%28303.78+322.89+1.15%+48.9%-1.43%-50.9%
'25/12/05357.5+0.5+0.14%-1.82%27980.89+185.18+0.67%+49.9%-0.53%-51.7%
'25/12/04357-3.5-0.97%-2.77%27795.71+2.67+0.01%+49.9%-0.98%-52.7%
'25/12/03360.5-5-1.37%-4.1%27793.04+228.77+0.83%+51.1%-2.2%-55.2%
'25/12/02365.5+1.5+0.41%-3.71%27564.27+221.74+0.81%+52.4%-0.4%-56.1%
'25/12/0136400%-3.71%27342.53-283.95-1.03%+50.8%+1.03%-54.5%
'25/11/28364+5.5+1.53%-2.23%27626.48+71.95+0.26%+51.2%+1.27%-53.4%
'25/11/27358.5-1.5-0.42%-2.64%27554.53+144.99+0.53%+52%-0.95%-54.6%
'25/11/26360+2.5+0.7%-1.96%27409.54+497.37+1.85%+54.8%-1.15%-56.8%
'25/11/25357.5-2-0.56%-2.5%26912.17+407.93+1.54%+57.2%-2.1%-59.7%
'25/11/24359.5+9+2.57%0%26504.24+69.3+0.26%+57.6%+2.31%-57.6%
'25/11/21350.5-2.5-0.71%-0.71%26434.94-991.42-3.61%+51.9%+2.9%-52.6%
'25/11/20353-1.5-0.42%-1.13%27426.36+846.24+3.18%+56.7%-3.6%-57.9%
'25/11/19354.5-3.5-0.98%-2.09%26580.12-176-0.66%+55.7%-0.32%-57.8%
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
'25/11/18358-9-2.45%-4.5%26756.12-691.19-2.52%+51.8%+0.07%-56.3%
'25/11/17367-7.5-2%-6.41%27447.31+49.81+0.18%+52.1%-2.18%-58.5%
'25/11/14374.5+4+1.08%-5.4%27397.5-506.06-1.81%+49.3%+2.89%-54.7%
'25/11/13370.5-2-0.54%-5.91%27903.56-43.53-0.16%+49.1%-0.38%-55%
'25/11/12372.5+5.5+1.5%-4.5%27947.09+162.14+0.58%+49.9%+0.92%-54.4%
'25/11/11367+8+2.23%-2.37%27784.95-84.56-0.3%+49.5%+2.53%-51.9%