5309 系統電 / K線比較(日)

5309 系統電

5309 系統電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
55.9	57.6	-1.7	-2.95%	7.81%	58.9	58.9	54.4
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
3,761	2.1億	3,289	1.14張/筆	55.83	2.4	155.3	1.64
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)
3,424	1.99億	2,727	1.26張/筆	58.07	+1.4 (+2.49%)

連續漲跌: 連2漲→跌 ( -1.7元 / -2.95%)

財報評分: 最新47分 / 平均41分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 系統電董事會決議員工認股權憑證轉換普通股增資基準日 (公告訊息 11/10 13:42)

• 系統電國內第五次無擔保轉換公司債轉換普通股增資基準日 (公告訊息 11/10 13:40)

• 系統電提報董事會之2026年第3季合併財務報告 (公告訊息 11/10 13:34)

• 系統電2026年第三季財務報告董事會預計召開日期為 2026年11月10日 (公告訊息 11/02 14:16)

• 系統電9月營收續寫歷史新高 Q3登10億元同創單季最佳 (Anue鉅亨 10/06 20:03)

• 系統電受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 10/01 14:58)

• 系統電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四款規定辦理公告 (公告訊息 09/18 16:30)

• 系統電IPC、無人機第二成長曲線成形 Q4營收估逐步成長 (Anue鉅亨 09/08 12:45)

• 系統電提報董事會之2026年第2季合併財務報告 (公告訊息 08/13 16:49)

• 系統電國內第七次無擔保轉換公司債轉換普通股增資基準日 (公告訊息 08/13 16:46)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 系統電2026年第二季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 16:34)

• 系統電國內第五次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 07/08 15:49)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

5309 系統電 vs 加權指數每日股價行情詳細資料
交易日期	5309 系統電				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
'26/11/11	55.9	-1.7	-2.95%	-2.95%	44257.15	+1545.23	+3.62%	+3.62%	-6.57%	-6.57%
'26/11/10	57.6	+1.4	+2.49%	-0.53%	42711.92	+1050.22	+2.52%	+6.23%	-0.03%	-6.76%
'26/11/09	56.2	+4.2	+8.08%	+7.5%	41661.7	+1960.06	+4.94%	+11.5%	+3.14%	-3.97%
'26/11/06	52	-4.9	-8.61%	-1.76%	39701.64	-1873.08	-4.51%	+6.45%	-4.1%	-8.21%
'26/11/05	56.9	-5.1	-8.23%	-9.84%	41574.72	-1374.19	-3.2%	+3.05%	-5.03%	-12.9%
'26/11/04	62	+3	+5.08%	-5.25%	42948.91	-358.63	-0.83%	+2.19%	+5.91%	-7.45%
'26/11/03	59	-4.6	-7.23%	-12.1%	43307.54	-1612.6	-3.59%	-1.48%	-3.64%	-10.6%
'26/11/02	63.6	+0.1	+0.16%	-12%	44920.14	-291.69	-0.65%	-2.11%	+0.81%	-9.86%
'26/10/30	63.5	-6	-8.63%	-19.6%	45211.83	-1156.5	-2.49%	-4.55%	-6.14%	-15%
'26/10/29	69.5	+0.6	+0.87%	-18.9%	46368.33	-667.25	-1.42%	-5.91%	+2.29%	-13%
'26/10/28	68.9	+1.4	+2.07%	-17.2%	47035.58	+939.35	+2.04%	-3.99%	+0.03%	-13.2%
'26/10/27	67.5	+0.1	+0.15%	-17.1%	46096.23	+54.8	+0.12%	-3.88%	+0.03%	-13.2%
'26/10/22	67.4	-4.2	-5.87%	-21.9%	46041.43	-846.34	-1.81%	-5.61%	-4.06%	-16.3%
'26/10/21	71.6	+1.6	+2.29%	-20.1%	46887.77	+594.84	+1.28%	-4.4%	+1.01%	-15.7%
'26/10/20	70	+1.2	+1.74%	-18.8%	46292.93	-529.15	-1.13%	-5.48%	+2.87%	-13.3%
'26/10/19	68.8	-2.8	-3.91%	-21.9%	46822.08	-289.18	-0.61%	-6.06%	-3.3%	-15.9%
'26/10/16	71.6	+3.9	+5.76%	-17.4%	47111.26	+141.39	+0.3%	-5.78%	+5.46%	-11.7%
'26/10/15	67.7	-3.3	-4.65%	-21.3%	46969.87	-1655.96	-3.41%	-8.98%	-1.24%	-12.3%
交易日期	5309 系統電				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
'26/10/14	71	+0.2	+0.28%	-21%	48625.83	+284.52	+0.59%	-8.45%	-0.31%	-12.6%
'26/10/13	70.8	-2.3	-3.15%	-23.5%	48341.31	-960.65	-1.95%	-10.2%	-1.2%	-13.3%
'26/10/12	73.1	+5.3	+7.82%	-17.6%	49301.96	-11.48	-0.02%	-10.3%	+7.84%	-7.3%
'26/10/08	67.8	+0.6	+0.89%	-16.8%	49313.44	-492.93	-0.99%	-11.1%	+1.88%	-5.67%
'26/10/07	67.2	0	0%	-16.8%	49806.37	-16.18	-0.03%	-11.2%	+0.03%	-5.65%
'26/10/06	67.2	+0.1	+0.15%	-16.7%	49822.55	+110.51	+0.22%	-11%	-0.07%	-5.72%
'26/10/05	67.1	+1.4	+2.13%	-14.9%	49712.04	+1236.3	+2.55%	-8.7%	-0.42%	-6.21%
'26/10/02	65.7	+2.9	+4.62%	-11%	48475.74	+122.25	+0.25%	-8.47%	+4.37%	-2.52%
'26/10/01	62.8	+0.1	+0.16%	-10.8%	48353.49	+413.36	+0.86%	-7.68%	-0.7%	-3.16%
'26/09/30	62.7	+3.6	+6.09%	-5.41%	47940.13	+308.17	+0.65%	-7.09%	+5.44%	+1.67%
'26/09/29	59.1	+5.3	+9.85%	+3.9%	47631.96	-392.64	-0.82%	-7.84%	+10.7%	+11.7%
'26/09/24	53.8	+2.3	+4.47%	+8.54%	48024.6	-132.69	-0.28%	-8.1%	+4.75%	+16.6%
'26/09/23	51.5	-0.3	-0.58%	+7.92%	48157.29	+357.12	+0.75%	-7.41%	-1.33%	+15.3%
'26/09/22	51.8	-0.3	-0.58%	+7.29%	47800.17	+81.33	+0.17%	-7.25%	-0.75%	+14.5%
'26/09/21	52.1	+0.6	+1.17%	+8.54%	47718.84	+538.09	+1.14%	-6.2%	+0.03%	+14.7%
'26/09/18	51.5	+0.9	+1.78%	+10.5%	47180.75	+892.75	+1.93%	-4.39%	-0.15%	+14.9%
'26/09/17	50.6	+0.1	+0.2%	+10.7%	46288	+439.1	+0.96%	-3.47%	-0.76%	+14.2%
'26/09/16	50.5	+1.25	+2.54%	+13.5%	45848.9	+337.41	+0.74%	-2.76%	+1.8%	+16.3%
交易日期	5309 系統電				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
'26/09/15	49.25	+0.05	+0.1%	+13.6%	45511.49	-351.03	-0.77%	-3.5%	+0.87%	+17.1%
'26/09/14	49.2	-0.45	-0.91%	+12.6%	45862.52	-322.33	-0.7%	-4.17%	-0.21%	+16.8%
'26/09/11	49.65	-0.45	-0.9%	+11.6%	46184.85	-755.64	-1.61%	-5.72%	+0.71%	+17.3%
'26/09/10	50.1	-1	-1.96%	+9.39%	46940.49	-242.87	-0.51%	-6.2%	-1.45%	+15.6%
'26/09/09	51.1	+0.4	+0.79%	+10.3%	47183.36	+77.58	+0.16%	-6.05%	+0.63%	+16.3%
'26/09/08	50.7	-0.7	-1.36%	+8.75%	47105.78	-220.49	-0.47%	-6.49%	-0.89%	+15.2%
'26/09/07	51.4	-0.6	-1.15%	+7.5%	47326.27	+775.14	+1.67%	-4.93%	-2.82%	+12.4%
'26/09/04	52	+1.3	+2.56%	+10.3%	46551.13	+693.47	+1.51%	-3.49%	+1.05%	+13.7%
'26/09/03	50.7	-1.8	-3.43%	+6.48%	45857.66	-307.06	-0.67%	-4.13%	-2.76%	+10.6%
'26/09/02	52.5	-1	-1.87%	+4.49%	46164.72	-784	-1.67%	-5.73%	-0.2%	+10.2%
'26/09/01	53.5	-0.4	-0.74%	+3.71%	46948.72	+820.25	+1.78%	-4.06%	-2.52%	+7.77%
'26/08/31	53.9	-0.3	-0.55%	+3.14%	46128.47	-202.98	-0.44%	-4.48%	-0.11%	+7.61%
'26/08/28	54.2	-0.5	-0.91%	+2.19%	46331.45	+356.23	+0.77%	-3.74%	-1.68%	+5.93%
'26/08/27	54.7	+1.5	+2.82%	+5.08%	45975.22	+142.6	+0.31%	-3.44%	+2.51%	+8.51%
'26/08/26	53.2	+1	+1.92%	+7.09%	45832.62	+663.16	+1.47%	-2.02%	+0.45%	+9.11%
'26/08/25	52.2	-0.1	-0.19%	+6.88%	45169.46	+407.14	+0.91%	-1.13%	-1.1%	+8.01%
'26/08/24	52.3	-0.1	-0.19%	+6.68%	44762.32	-461.97	-1.02%	-2.14%	+0.83%	+8.82%
'26/08/21	52.4	-0.1	-0.19%	+6.48%	45224.29	+290.55	+0.65%	-1.51%	-0.84%	+7.98%
交易日期	5309 系統電				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
'26/08/20	52.5	-0.2	-0.38%	+6.07%	44933.74	+214.39	+0.48%	-1.03%	-0.86%	+7.11%
'26/08/19	52.7	+0.5	+0.96%	+7.09%	44719.35	-589.33	-1.3%	-2.32%	+2.26%	+9.41%
'26/08/18	52.2	-2	-3.69%	+3.14%	45308.68	-548.59	-1.2%	-3.49%	-2.49%	+6.63%
'26/08/17	54.2	-0.4	-0.73%	+2.38%	45857.27	+46.26	+0.1%	-3.39%	-0.83%	+5.77%
'26/08/14	54.6	-1	-1.8%	+0.54%	45811.01	-210.47	-0.46%	-3.83%	-1.34%	+4.37%
'26/08/13	55.6	-0.4	-0.71%	-0.18%	46021.48	+503.41	+1.11%	-2.77%	-1.82%	+2.59%
'26/08/12	56	-0.3	-0.53%	-0.71%	45518.07	+397.35	+0.88%	-1.91%	-1.41%	+1.2%
'26/08/11	56.3	+0.5	+0.9%	+0.18%	45120.72	+191.96	+0.43%	-1.49%	+0.47%	+1.67%
'26/08/10	55.8	+3.8	+7.31%	+7.5%	44928.76	+702.85	+1.59%	+0.07%	+5.72%	+7.43%
'26/08/07	52	-1.2	-2.26%	+5.08%	44225.91	-170.79	-0.38%	-0.31%	-1.88%	+5.39%
'26/08/06	53.2	+0.5	+0.95%	+6.07%	44396.7	-214.9	-0.48%	-0.79%	+1.43%	+6.87%
'26/08/05	52.7	+1.2	+2.33%	+8.54%	44611.6	+1250.94	+2.88%	+2.07%	-0.55%	+6.48%
'26/08/04	51.5	+1	+1.98%	+10.7%	43360.66	-25.75	-0.06%	+2.01%	+2.04%	+8.69%
'26/08/03	50.5	+1.25	+2.54%	+13.5%	43386.41	+266.66	+0.62%	+2.64%	+1.92%	+10.9%
'26/07/31	49.25	+4.45	+9.93%	+24.8%	43119.75	+3186.45	+7.98%	+10.8%	+1.95%	+13.9%
'26/07/30	44.8	-1.8	-3.86%	+20%	39933.3	-105.88	-0.26%	+10.5%	-3.6%	+9.42%
'26/07/29	46.6	-2.9	-5.86%	+12.9%	40039.18	-1564.18	-3.76%	+6.38%	-2.1%	+6.55%
'26/07/28	49.5	-3.1	-5.89%	+6.27%	41603.36	-2030.83	-4.65%	+1.43%	-1.24%	+4.85%
交易日期	5309 系統電				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
'26/07/27	52.6	+0.4	+0.77%	+7.09%	43634.19	-20.65	-0.05%	+1.38%	+0.82%	+5.71%
'26/07/24	52.2	-2	-3.69%	+3.14%	43654.84	-1195.97	-2.67%	-1.32%	-1.02%	+4.46%
'26/07/23	54.2	-0.4	-0.73%	+2.38%	44850.81	+25.03	+0.06%	-1.27%	-0.79%	+3.65%
'26/07/22	54.6	+0.6	+1.11%	+3.52%	44825.78	+592.91	+1.34%	+0.05%	-0.23%	+3.46%
'26/07/21	54	+0.7	+1.31%	+4.88%	44232.87	+1783.17	+4.2%	+4.26%	-2.89%	+0.62%
'26/07/20	53.3	0	0%	+4.88%	42449.7	-221.57	-0.52%	+3.72%	+0.52%	+1.16%
'26/07/17	53.3	-4.7	-8.1%	-3.62%	42671.27	-2953.71	-6.47%	-3%	-1.63%	-0.62%
'26/07/16	58	-1.1	-1.86%	-5.41%	45624.98	-6.61	-0.01%	-3.01%	-1.85%	-2.4%
'26/07/15	59.1	+0.5	+0.85%	-4.61%	45631.59	+893.64	+2%	-1.07%	-1.15%	-3.53%
'26/07/14	58.6	-3.5	-5.64%	-9.98%	44737.95	-642.57	-1.42%	-2.48%	-4.22%	-7.51%
'26/07/13	62.1	-1	-1.58%	-11.4%	45380.52	+25.91	+0.06%	-2.42%	-1.64%	-8.99%
'26/07/09	63.1	-0.9	-1.41%	-12.7%	45354.61	-379.8	-0.83%	-3.23%	-0.58%	-9.43%
'26/07/08	64	+0.5	+0.79%	-12%	45734.41	+255.3	+0.56%	-2.69%	+0.23%	-9.28%
'26/07/07	63.5	-5.4	-7.84%	-18.9%	45479.11	-1077.28	-2.31%	-4.94%	-5.53%	-13.9%
'26/07/06	68.9	+3.9	+6%	-14%	46556.39	-224.23	-0.48%	-5.39%	+6.48%	-8.61%
'26/07/03	65	+0.7	+1.09%	-13.1%	46780.62	+36.46	+0.08%	-5.32%	+1.01%	-7.74%
'26/07/02	64.3	+0.8	+1.26%	-12%	46744.16	-274.83	-0.58%	-5.87%	+1.84%	-6.09%
'26/07/01	63.5	+0.5	+0.79%	-11.3%	47018.99	+893.08	+1.94%	-4.05%	-1.15%	-7.22%
交易日期	5309 系統電				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
'26/06/30	63	+1.1	+1.78%	-9.69%	46125.91	+1126.01	+2.5%	-1.65%	-0.72%	-8.04%
'26/06/29	61.9	+0.2	+0.32%	-9.4%	44999.9	+428.14	+0.96%	-0.71%	-0.64%	-8.69%
'26/06/26	61.7	-4.3	-6.52%	-15.3%	44571.76	-1683.5	-3.64%	-4.32%	-2.88%	-11%
'26/06/25	66	-1.1	-1.64%	-16.7%	46255.26	+211.66	+0.46%	-3.88%	-2.1%	-12.8%
'26/06/24	67.1	-0.6	-0.89%	-17.4%	46043.6	-1057.05	-2.24%	-6.04%	+1.35%	-11.4%
'26/06/23	67.7	-2.5	-3.56%	-20.4%	47100.65	-640.86	-1.34%	-7.3%	-2.22%	-13.1%
'26/06/22	70.2	+1.2	+1.74%	-19%	47741.51	+1276.31	+2.75%	-4.75%	-1.01%	-14.2%
'26/06/18	69	+1.2	+1.77%	-17.6%	46465.2	+587.81	+1.28%	-3.53%	+0.49%	-14%
'26/06/17	67.8	+0.9	+1.35%	-16.4%	45877.39	+68.2	+0.15%	-3.39%	+1.2%	-13.1%
'26/06/16	66.9	-2.2	-3.18%	-19.1%	45809.19	+412.2	+0.91%	-2.51%	-4.09%	-16.6%
'26/06/15	69.1	-0.6	-0.86%	-19.8%	45396.99	+1227.95	+2.78%	+0.2%	-3.64%	-20%
'26/06/12	69.7	+3.1	+4.65%	-16.1%	44169.04	+1019.58	+2.36%	+2.57%	+2.29%	-18.6%
'26/06/11	66.6	-1	-1.48%	-17.3%	43149.46	-76.08	-0.18%	+2.39%	-1.3%	-19.7%
'26/06/10	67.6	-6.5	-8.77%	-24.6%	43225.54	-1478.9	-3.31%	-1%	-5.46%	-23.6%
'26/06/09	74.1	+0.1	+0.14%	-24.5%	44704.44	+1201.66	+2.76%	+1.73%	-2.62%	-26.2%
'26/06/08	74	-0.3	-0.4%	-24.8%	43502.78	-1568.16	-3.48%	-1.81%	+3.08%	-23%
'26/06/05	74.3	-7.5	-9.17%	-31.7%	45070.94	-606.52	-1.33%	-3.11%	-7.84%	-28.6%
'26/06/04	81.8	+2.3	+2.89%	-29.7%	45677.46	-781.7	-1.68%	-4.74%	+4.57%	-24.9%
交易日期	5309 系統電				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
'26/06/03	79.5	+1.4	+1.79%	-28.4%	46459.16	+901.85	+1.98%	-2.85%	-0.19%	-25.6%
'26/06/02	78.6	+2.7	+3.56%	-25.7%	45557.31	+219.4	+0.48%	-2.38%	+3.08%	-23.3%
'26/06/01	75.9	+6.9	+10%	-18.3%	45337.91	+604.97	+1.35%	-1.06%	+8.65%	-17.2%
'26/05/29	69	+1.9	+2.83%	-15.9%	44732.94	+1096.5	+2.51%	+1.42%	+0.32%	-17.4%
'26/05/28	67.1	-1.4	-2.04%	-17.7%	43636.44	-620.36	-1.4%	0%	-0.64%	-17.7%
'26/05/27	68.5	+0.5	+0.74%	-17.1%	44256.8	+731.43	+1.68%	+1.68%	-0.94%	-18.7%
'26/05/26	68	-1.9	-2.72%	-19.3%	43525.37	-119.03	-0.27%	+1.4%	-2.45%	-20.7%
'26/05/25	69.9	+0.6	+0.87%	-18.6%	43644.4	+1376.43	+3.26%	+4.71%	-2.39%	-23.3%
'26/05/22	69.3	+1.8	+2.67%	-16.4%	42267.97	+899.76	+2.18%	+6.98%	+0.49%	-23.4%
'26/05/21	67.5	-0.2	-0.3%	-16.7%	41368.21	+1347.39	+3.37%	+10.6%	-3.67%	-27.3%
'26/05/20	67.7	+3	+4.64%	-12.8%	40020.82	-154.74	-0.39%	+10.2%	+5.03%	-23%
'26/05/19	64.7	-1.3	-1.97%	-14.5%	40175.56	-716.26	-1.75%	+8.23%	-0.22%	-22.8%
'26/05/18	66	+1.1	+1.69%	-13.1%	40891.82	-280.54	-0.68%	+7.49%	+2.37%	-20.6%
'26/05/15	64.9	+0.1	+0.15%	-13%	41172.36	-579.39	-1.39%	+6%	+1.54%	-19%
'26/05/14	64.8	+0.9	+1.41%	-11.7%	41751.75	+377.25	+0.91%	+6.97%	+0.5%	-18.7%
'26/05/13	63.9	-2.6	-3.91%	-15.2%	41374.5	-523.82	-1.25%	+5.63%	-2.66%	-20.8%
'26/05/12	66.5	-0.9	-1.34%	-16.3%	41898.32	+108.26	+0.26%	+5.9%	-1.6%	-22.2%
'26/05/11	67.4	+3.6	+5.64%	-11.6%	41790.06	+186.12	+0.45%	+6.38%	+5.19%	-18%
交易日期	5309 系統電				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
'26/05/08	63.8	0	0%	-11.6%	41603.94	-329.84	-0.79%	+5.54%	+0.79%	-17.1%
'26/05/07	63.8	+0.6	+0.95%	-10.8%	41933.78	+794.93	+1.93%	+7.58%	-0.98%	-18.3%
'26/05/06	63.2	-1.3	-2.02%	-12.6%	41138.85	+369.56	+0.91%	+8.56%	-2.93%	-21.1%
'26/05/05	64.5	+3.9	+6.44%	-6.93%	40769.29	+64.15	+0.16%	+8.73%	+6.28%	-15.7%
'26/05/04	60.6	+0.6	+1%	-6%	40705.14	+1778.51	+4.57%	+13.7%	-3.57%	-19.7%
'26/04/30	60	-0.5	-0.83%	-6.78%	38926.63	-376.87	-0.96%	+12.6%	+0.13%	-19.4%
'26/04/29	60.5	-2.3	-3.66%	-10.2%	39303.5	-218.23	-0.55%	+12%	-3.11%	-22.2%
'26/04/28	62.8	+0.5	+0.8%	-9.47%	39521.73	-94.9	-0.24%	+11.7%	+1.04%	-21.2%
'26/04/27	62.3	+2.3	+3.83%	-6%	39616.63	+684.23	+1.76%	+13.7%	+2.07%	-19.7%
'26/04/24	60	-1.1	-1.8%	-7.69%	38932.4	+1218.25	+3.23%	+17.3%	-5.03%	-25%
'26/04/23	61.1	-1.7	-2.71%	-10.2%	37714.15	-164.32	-0.43%	+16.8%	-2.28%	-27%
'26/04/22	62.8	+1.2	+1.95%	-8.44%	37878.47	+273.36	+0.73%	+17.7%	+1.22%	-26.1%
'26/04/21	61.6	+1.4	+2.33%	-6.31%	37605.11	+646.31	+1.75%	+19.7%	+0.58%	-26.1%
'26/04/20	60.2	+1.4	+2.38%	-4.08%	36958.8	+154.46	+0.42%	+20.2%	+1.96%	-24.3%
'26/04/17	58.8	-0.4	-0.68%	-4.73%	36804.34	-327.68	-0.88%	+19.2%	+0.2%	-23.9%
'26/04/16	59.2	+0.9	+1.54%	-3.26%	37132.02	+409.88	+1.12%	+20.5%	+0.42%	-23.8%
'26/04/15	58.3	+1.6	+2.82%	-0.53%	36722.14	+426.02	+1.17%	+21.9%	+1.65%	-22.5%
'26/04/14	56.7	+0.5	+0.89%	+0.36%	36296.12	+838.83	+2.37%	+24.8%	-1.48%	-24.5%
交易日期	5309 系統電				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
'26/04/13	56.2	-0.2	-0.35%	0%	35457.29	+39.46	+0.11%	+25%	-0.46%	-25%
'26/04/10	56.4	+0.8	+1.44%	+1.44%	35417.83	+556.67	+1.6%	+27%	-0.16%	-25.5%
'26/04/09	55.6	-2.2	-3.81%	-2.42%	34861.16	+99.78	+0.29%	+27.3%	-4.1%	-29.7%
'26/04/08	57.8	+1.8	+3.21%	+0.71%	34761.38	+1531.56	+4.61%	+33.2%	-1.4%	-32.5%
'26/04/07	56	0	0%	+0.71%	33229.82	+657.39	+2.02%	+35.9%	-2.02%	-35.2%
'26/04/02	56	-1.8	-3.11%	-2.42%	32572.43	-602.39	-1.82%	+33.4%	-1.29%	-35.8%
'26/04/01	57.8	+1.4	+2.48%	0%	33174.82	+1451.83	+4.58%	+39.5%	-2.1%	-39.5%
'26/03/31	56.4	-2.9	-4.89%	-4.89%	31722.99	-795.17	-2.45%	+36.1%	-2.44%	-41%
'26/03/30	59.3	-0.8	-1.33%	-6.16%	32518.16	-594.43	-1.8%	+33.7%	+0.47%	-39.8%
'26/03/27	60.1	-0.8	-1.31%	-7.39%	33112.59	-225.03	-0.68%	+32.8%	-0.63%	-40.1%
'26/03/26	60.9	-0.5	-0.81%	-8.14%	33337.62	-101.49	-0.3%	+32.4%	-0.51%	-40.5%
'26/03/25	61.4	+1.7	+2.85%	-5.53%	33439.11	+826.87	+2.54%	+35.7%	+0.31%	-41.2%
'26/03/24	59.7	+0.7	+1.19%	-4.41%	32612.24	-110.26	-0.34%	+35.2%	+1.53%	-39.7%
'26/03/23	59	-0.8	-1.34%	-5.69%	32722.5	-821.38	-2.45%	+31.9%	+1.11%	-37.6%
'26/03/20	59.8	+0.2	+0.34%	-5.37%	33543.88	-145.8	-0.43%	+31.4%	+0.77%	-36.7%
'26/03/19	59.6	-1.2	-1.97%	-7.24%	33689.68	-658.9	-1.92%	+28.8%	-0.05%	-36.1%
'26/03/18	60.8	-0.5	-0.82%	-7.99%	34348.58	+512.01	+1.51%	+30.8%	-2.33%	-38.8%
'26/03/17	61.3	-0.2	-0.33%	-8.29%	33836.57	+494.06	+1.48%	+32.7%	-1.81%	-41%
交易日期	5309 系統電				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
'26/03/16	61.5	+1.9	+3.19%	-5.37%	33342.51	-57.81	-0.17%	+32.5%	+3.36%	-37.9%
'26/03/13	59.6	0	0%	-5.37%	33400.32	-181.54	-0.54%	+31.8%	+0.54%	-37.2%
'26/03/12	59.6	-0.4	-0.67%	-6%	33581.86	-532.33	-1.56%	+29.7%	+0.89%	-35.7%
'26/03/11	60	-0.5	-0.83%	-6.78%	34114.19	+1342.32	+4.1%	+35%	-4.93%	-41.8%
'26/03/10	60.5	+4.6	+8.23%	+0.89%	32771.87	+661.45	+2.06%	+37.8%	+6.17%	-36.9%
'26/03/09	55.9	-4.1	-6.83%	-6%	32110.42	-1489.12	-4.43%	+31.7%	-2.4%	-37.7%
'26/03/06	60	-0.9	-1.48%	-7.39%	33599.54	-73.4	-0.22%	+31.4%	-1.26%	-38.8%
'26/03/05	60.9	+2.3	+3.92%	-3.75%	33672.94	+844.06	+2.57%	+34.8%	+1.35%	-38.6%
'26/03/04	58.6	-5.8	-9.01%	-12.4%	32828.88	-1494.77	-4.35%	+28.9%	-4.66%	-41.4%
'26/03/03	64.4	-3.1	-4.59%	-16.4%	34323.65	-771.44	-2.2%	+26.1%	-2.39%	-42.6%
'26/03/02	67.5	-2.8	-3.98%	-19.8%	35095.09	-319.4	-0.9%	+25%	-3.08%	-44.7%
'26/02/26	70.3	+3.3	+4.93%	-15.8%	35414.49	+1.42	0%	+25%	+4.93%	-40.8%
'26/02/25	67	-1.1	-1.62%	-17.2%	35413.07	+712.25	+2.05%	+27.5%	-3.67%	-44.7%
'26/02/24	68.1	0	0%	-17.2%	34700.82	+927.56	+2.75%	+31%	-2.75%	-48.2%
'26/02/23	68.1	+3.4	+5.26%	-12.8%	33773.26	+167.55	+0.5%	+31.7%	+4.76%	-44.5%
'26/02/11	64.7	-1.2	-1.82%	-14.4%	33605.71	+532.74	+1.61%	+33.8%	-3.43%	-48.2%
'26/02/10	65.9	+0.3	+0.46%	-14%	33072.97	+668.35	+2.06%	+36.6%	-1.6%	-50.6%
'26/02/09	65.6	+0.6	+0.92%	-13.2%	32404.62	+621.7	+1.96%	+39.2%	-1.04%	-52.5%
交易日期	5309 系統電				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
'26/02/06	65	-2.5	-3.7%	-16.4%	31782.92	-18.35	-0.06%	+39.2%	-3.64%	-55.6%
'26/02/05	67.5	+1.6	+2.43%	-14.4%	31801.27	-488.54	-1.51%	+37.1%	+3.94%	-51.5%
'26/02/04	65.9	+0.3	+0.46%	-14%	32289.81	+94.45	+0.29%	+37.5%	+0.17%	-51.5%
'26/02/03	65.6	-1.2	-1.8%	-15.6%	32195.36	+571.33	+1.81%	+39.9%	-3.61%	-55.5%
'26/02/02	66.8	+6	+9.87%	-7.24%	31624.03	-439.72	-1.37%	+38%	+11.2%	-45.3%
'26/01/30	60.8	-3.7	-5.74%	-12.6%	32063.75	-472.52	-1.45%	+36%	-4.29%	-48.6%
'26/01/29	64.5	-3.8	-5.56%	-17.4%	32536.27	-267.55	-0.82%	+34.9%	-4.74%	-52.3%
'26/01/28	68.3	0	0%	-17.4%	32803.82	+485.9	+1.5%	+36.9%	-1.5%	-54.4%
'26/01/27	68.3	-1.4	-2.01%	-19.1%	32317.92	+253.4	+0.79%	+38%	-2.8%	-57.1%
'26/01/26	69.7	+0.1	+0.14%	-19%	32064.52	+103.01	+0.32%	+38.5%	-0.18%	-57.4%
'26/01/23	69.6	+0.6	+0.87%	-18.3%	31961.51	+215.43	+0.68%	+39.4%	+0.19%	-57.7%
'26/01/22	69	+2.5	+3.76%	-15.2%	31746.08	+499.71	+1.6%	+41.6%	+2.16%	-56.8%
'26/01/21	66.5	-1.7	-2.49%	-17.3%	31246.37	-513.62	-1.62%	+39.3%	-0.87%	-56.7%
'26/01/20	68.2	+3.7	+5.74%	-12.6%	31759.99	+120.7	+0.38%	+39.9%	+5.36%	-52.4%
'26/01/19	64.5	+0.7	+1.1%	-11.6%	31639.29	+230.59	+0.73%	+40.9%	+0.37%	-52.5%
'26/01/16	63.8	-1.9	-2.89%	-14.2%	31408.7	+598.12	+1.94%	+43.6%	-4.83%	-57.8%
'26/01/15	65.7	+0.6	+0.92%	-13.4%	30810.58	-131.2	-0.42%	+43%	+1.34%	-56.4%
'26/01/14	65.1	+0.9	+1.4%	-12.1%	30941.78	+234.56	+0.76%	+44.1%	+0.64%	-56.3%
交易日期	5309 系統電				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
'26/01/13	64.2	-2.4	-3.6%	-15.3%	30707.22	+139.93	+0.46%	+44.8%	-4.06%	-60.1%
'26/01/12	66.6	+1	+1.52%	-14%	30567.29	+278.33	+0.92%	+46.1%	+0.6%	-60.1%
'26/01/09	65.6	+0.6	+0.92%	-13.2%	30288.96	-71.59	-0.24%	+45.8%	+1.16%	-59%
'26/01/08	65	-0.6	-0.91%	-14%	30360.55	-74.92	-0.25%	+45.4%	-0.66%	-59.4%
'26/01/07	65.6	-0.6	-0.91%	-14.8%	30435.47	-140.83	-0.46%	+44.7%	-0.45%	-59.5%
'26/01/06	66.2	-0.8	-1.19%	-15.8%	30576.3	+471.26	+1.57%	+47%	-2.76%	-62.8%
'26/01/05	67	+0.3	+0.45%	-15.4%	30105.04	+755.23	+2.57%	+50.8%	-2.12%	-66.2%
'26/01/02	66.7	-1.3	-1.91%	-17.1%	29349.81	+386.21	+1.33%	+52.8%	-3.24%	-69.9%
'25/12/31	68	-1.6	-2.3%	-19%	28963.6	+256.47	+0.89%	+54.2%	-3.19%	-73.1%
'25/12/30	69.6	+1.3	+1.9%	-17.4%	28707.13	-103.76	-0.36%	+53.6%	+2.26%	-71%
'25/12/29	68.3	-0.9	-1.3%	-18.5%	28810.89	+254.87	+0.89%	+55%	-2.19%	-73.5%
'25/12/26	69.2	-0.6	-0.86%	-19.2%	28556.02	+184.04	+0.65%	+56%	-1.51%	-75.2%
'25/12/24	69.8	-1.7	-2.38%	-21.1%	28371.98	+61.51	+0.22%	+56.3%	-2.6%	-77.4%
'25/12/23	71.5	-0.7	-0.97%	-21.9%	28310.47	+160.83	+0.57%	+57.2%	-1.54%	-79.1%
'25/12/22	72.2	+2.3	+3.29%	-19.3%	28149.64	+453.29	+1.64%	+59.8%	+1.65%	-79.1%
'25/12/19	69.9	+3.2	+4.8%	-15.4%	27696.35	+227.82	+0.83%	+61.1%	+3.97%	-76.6%
'25/12/18	66.7	+0.9	+1.37%	-14.3%	27468.53	-56.64	-0.21%	+60.8%	+1.58%	-75.1%
'25/12/17	65.8	-2.3	-3.38%	-17.2%	27525.17	-11.49	-0.04%	+60.7%	-3.34%	-77.9%
交易日期	5309 系統電				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
'25/12/16	68.1	-1.5	-2.16%	-19%	27536.66	-330.28	-1.19%	+58.8%	-0.97%	-77.8%
'25/12/15	69.6	-2.1	-2.93%	-21.3%	27866.94	-331.08	-1.17%	+57%	-1.76%	-78.3%
'25/12/12	71.7	+2	+2.87%	-19.1%	28198.02	+173.27	+0.62%	+57.9%	+2.25%	-77%
'25/12/11	69.7	+2.2	+3.26%	-16.4%	28024.75	-375.98	-1.32%	+55.8%	+4.58%	-72.3%
'25/12/10	67.5	+4.5	+7.14%	-10.5%	28400.73	+218.13	+0.77%	+57%	+6.37%	-67.5%
'25/12/09	63	-0.5	-0.79%	-11.2%	28182.6	-121.18	-0.43%	+56.4%	-0.36%	-67.5%
'25/12/08	63.5	+1.7	+2.75%	-8.74%	28303.78	+322.89	+1.15%	+58.2%	+1.6%	-66.9%
'25/12/05	61.8	+0.7	+1.15%	-7.69%	27980.89	+185.18	+0.67%	+59.2%	+0.48%	-66.9%
'25/12/04	61.1	-0.4	-0.65%	-8.29%	27795.71	+2.67	+0.01%	+59.2%	-0.66%	-67.5%
'25/12/03	61.5	+0.9	+1.49%	-6.93%	27793.04	+228.77	+0.83%	+60.6%	+0.66%	-67.5%
'25/12/02	60.6	-1.9	-3.04%	-9.76%	27564.27	+221.74	+0.81%	+61.9%	-3.85%	-71.6%
'25/12/01	62.5	+3.5	+5.93%	-4.41%	27342.53	-283.95	-1.03%	+60.2%	+6.96%	-64.6%
'25/11/28	59	+0.5	+0.85%	-3.59%	27626.48	+71.95	+0.26%	+60.6%	+0.59%	-64.2%
'25/11/27	58.5	+1.7	+2.99%	-0.7%	27554.53	+144.99	+0.53%	+61.5%	+2.46%	-62.2%
'25/11/26	56.8	+1.5	+2.71%	+1.99%	27409.54	+497.37	+1.85%	+64.5%	+0.86%	-62.5%
'25/11/25	55.3	+1.8	+3.36%	+5.42%	26912.17	+407.93	+1.54%	+67%	+1.82%	-61.6%
'25/11/24	53.5	+1.1	+2.1%	+7.63%	26504.24	+69.3	+0.26%	+67.4%	+1.84%	-59.8%
'25/11/21	52.4	-1.6	-2.96%	+4.44%	26434.94	-991.42	-3.61%	+61.4%	+0.65%	-56.9%
交易日期	5309 系統電				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
'25/11/20	54	+0.8	+1.5%	+6.02%	27426.36	+846.24	+3.18%	+66.5%	-1.68%	-60.5%
'25/11/19	53.2	+0.2	+0.38%	+6.42%	26580.12	-176	-0.66%	+65.4%	+1.04%	-59%
'25/11/18	53	-1.7	-3.11%	+3.11%	26756.12	-691.19	-2.52%	+61.2%	-0.59%	-58.1%
'25/11/17	54.7	-0.8	-1.44%	+1.62%	27447.31	+49.81	+0.18%	+61.5%	-1.62%	-59.9%
'25/11/14	55.5	-1.2	-2.12%	-0.53%	27397.5	-506.06	-1.81%	+58.6%	-0.31%	-59.1%
'25/11/13	56.7	-1.3	-2.24%	-2.76%	27903.56	-43.53	-0.16%	+58.4%	-2.08%	-61.1%
'25/11/12	58	0	0%	-2.76%	27947.09	+162.14	+0.58%	+59.3%	-0.58%	-62%

5309 系統電 / K線比較(日)

5309 系統電

新聞及公告

vs 送出

5309 系統電 與 加權指數 之日K線圖比較

vs

5309 系統電與加權指數之日K線圖比較