≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5548 安倉 / K線比較(日)

5548 安倉

日期: 10/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
2020.05-0.05-0.25%0.75%19.920.0519.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
56111.4萬311.8張/筆19.981.0310.640.44
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)
61122.1萬222.77張/筆20+0.2 (+1.01%)

連續漲跌: 首日下跌  ( -0.05元 / -0.25%)

財報評分: 最新48分 / 平均45分

上櫃指數: 381.69 (-13.73 / -3.47%)

新聞及公告

• 安倉完成20億元聯貸案簽約 台北富邦銀行任統籌主辦銀行 (Anue鉅亨 10/20 19:24)

• (補充公告)安倉與聯貸銀行團簽訂聯合授信合約 (公告訊息 10/20 17:56)

• 安倉接獲臺灣臺北地方法院通知撤銷扣押 (公告訊息 10/08 19:35)

• 安倉註銷收回之限制員工權利新股辦理減資變更登記完成 (公告訊息 09/04 15:13)

• 安倉原訂2026年8月25日發放現金股利，如因豪大雨影響，部分地區之現金股利發放日將順延至下一營業日 (公告訊息 08/24 20:39)

• 安倉公告法院執行扣押一事 (公告訊息 08/21 16:34)

• 代擬新設子公司公告取得不動產使用權 (公告訊息 08/07 17:05)

• 安倉董事會決議通過2026年第二季個別財務報告 (公告訊息 08/07 16:50)

• 安倉會計主管異動 (公告訊息 08/07 16:49)

• 安倉公司治理主管異動 (公告訊息 08/07 16:48)

• 安倉董事會決議註銷限制員工權利新股之減資基準日 (公告訊息 08/07 16:43)

• 安倉董事會決議通過銀行聯合授信案 (公告訊息 08/07 16:43)

• 2026年6月營收更正公告 (公告訊息 07/30 19:50)

• 2026年第二季財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 19:48)

• 安倉董事長依董事會授權訂定除權息基準日暨調整配股配息率相關事宜 (公告訊息 07/02 14:07)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5548 安倉加權指數漲跌幅
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
'26/10/2220-0.05-0.25%-0.25%46041.43-846.34-1.81%-1.81%+1.56%+1.56%
'26/10/2120.05+0.2+1.01%+0.76%46887.77+594.84+1.28%-0.54%-0.27%+1.3%
'26/10/2019.85-0.1-0.5%+0.25%46292.93-529.15-1.13%-1.67%+0.63%+1.92%
'26/10/1919.95-0.05-0.25%0%46822.08-289.18-0.61%-2.27%+0.36%+2.27%
'26/10/1620+0.05+0.25%+0.25%47111.26+141.39+0.3%-1.98%-0.05%+2.23%
'26/10/1519.95-0.15-0.75%-0.5%46969.87-1655.96-3.41%-5.31%+2.66%+4.82%
'26/10/1420.100%-0.5%48625.83+284.52+0.59%-4.76%-0.59%+4.26%
'26/10/1320.100%-0.5%48341.31-960.65-1.95%-6.61%+1.95%+6.12%
'26/10/1220.100%-0.5%49301.96-11.48-0.02%-6.64%+0.02%+6.14%
'26/10/0820.100%-0.5%49313.44-492.93-0.99%-7.56%+0.99%+7.06%
'26/10/0720.1+0.1+0.5%0%49806.37-16.18-0.03%-7.59%+0.53%+7.59%
'26/10/0620-0.05-0.25%-0.25%49822.55+110.51+0.22%-7.38%-0.47%+7.13%
'26/10/0520.0500%-0.25%49712.04+1236.3+2.55%-5.02%-2.55%+4.77%
'26/10/0220.05+0.05+0.25%0%48475.74+122.25+0.25%-4.78%0%+4.78%
'26/10/0120-0.15-0.74%-0.74%48353.49+413.36+0.86%-3.96%-1.6%+3.22%
'26/09/3020.15-0.05-0.25%-0.99%47940.13+308.17+0.65%-3.34%-0.9%+2.35%
'26/09/2920.200%-0.99%47631.96-392.64-0.82%-4.13%+0.82%+3.14%
'26/09/2420.2-0.2-0.98%-1.96%48024.6-132.69-0.28%-4.39%-0.7%+2.43%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/09/2320.4+0.1+0.49%-1.48%48157.29+357.12+0.75%-3.68%-0.26%+2.2%
'26/09/2220.3+0.1+0.5%-0.99%47800.17+81.33+0.17%-3.52%+0.33%+2.53%
'26/09/2120.2+0.05+0.25%-0.74%47718.84+538.09+1.14%-2.41%-0.89%+1.67%
'26/09/1820.1500%-0.74%47180.75+892.75+1.93%-0.53%-1.93%-0.21%
'26/09/1720.15-0.1-0.49%-1.23%46288+439.1+0.96%+0.42%-1.45%-1.65%
'26/09/1620.25-0.05-0.25%-1.48%45848.9+337.41+0.74%+1.16%-0.99%-2.64%
'26/09/1520.300%-1.48%45511.49-351.03-0.77%+0.39%+0.77%-1.87%
'26/09/1420.3+0.05+0.25%-1.23%45862.52-322.33-0.7%-0.31%+0.95%-0.92%
'26/09/1120.25-0.2-0.98%-2.2%46184.85-755.64-1.61%-1.92%+0.63%-0.29%
'26/09/1020.4500%-2.2%46940.49-242.87-0.51%-2.42%+0.51%+0.22%
'26/09/0920.45+0.1+0.49%-1.72%47183.36+77.58+0.16%-2.26%+0.33%+0.54%
'26/09/0820.35-0.2-0.97%-2.68%47105.78-220.49-0.47%-2.71%-0.5%+0.04%
'26/09/0720.5500%-2.68%47326.27+775.14+1.67%-1.09%-1.67%-1.58%
'26/09/0420.55+0.05+0.24%-2.44%46551.13+693.47+1.51%+0.4%-1.27%-2.84%
'26/09/0320.5+0.05+0.24%-2.2%45857.66-307.06-0.67%-0.27%+0.91%-1.93%
'26/09/0220.4500%-2.2%46164.72-784-1.67%-1.93%+1.67%-0.27%
'26/09/0120.45-0.15-0.73%-2.91%46948.72+820.25+1.78%-0.19%-2.51%-2.72%
'26/08/3120.6-0.05-0.24%-3.15%46128.47-202.98-0.44%-0.63%+0.2%-2.52%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/08/2820.65+0.15+0.73%-2.44%46331.45+356.23+0.77%+0.14%-0.04%-2.58%
'26/08/2720.500%-2.44%45975.22+142.6+0.31%+0.46%-0.31%-2.89%
'26/08/2620.5+0.05+0.24%-2.2%45832.62+663.16+1.47%+1.93%-1.23%-4.13%
'26/08/2520.45-0.05-0.24%-2.44%45169.46+407.14+0.91%+2.86%-1.15%-5.3%
'26/08/2420.5-0.35-1.68%-4.08%44762.32-461.97-1.02%+1.81%-0.66%-5.88%
'26/08/2120.85+0.1+0.48%-3.61%45224.29+290.55+0.65%+2.47%-0.17%-6.08%
'26/08/2020.75+0.2+0.97%-2.68%44933.74+214.39+0.48%+2.96%+0.49%-5.63%
'26/08/1920.5500%-2.68%44719.35-589.33-1.3%+1.62%+1.3%-4.29%
'26/08/1820.55+0.15+0.74%-1.96%45308.68-548.59-1.2%+0.4%+1.94%-2.36%
'26/08/1720.4-0.2-0.97%-2.91%45857.27+46.26+0.1%+0.5%-1.07%-3.42%
'26/08/1420.6+0.1+0.49%-2.44%45811.01-210.47-0.46%+0.04%+0.95%-2.48%
'26/08/1320.5+0.25+1.23%-1.23%46021.48+503.41+1.11%+1.15%+0.12%-2.38%
'26/08/1220.25-0.2-0.98%-2.2%45518.07+397.35+0.88%+2.04%-1.86%-4.24%
'26/08/1120.45+0.15+0.74%-1.48%45120.72+191.96+0.43%+2.48%+0.31%-3.95%
'26/08/1020.3-0.5-2.4%-3.85%44928.76+702.85+1.59%+4.11%-3.99%-7.95%
'26/08/0720.8+0.35+1.71%-2.2%44225.91-170.79-0.38%+3.7%+2.09%-5.91%
'26/08/0620.45+0.2+0.99%-1.23%44396.7-214.9-0.48%+3.21%+1.47%-4.44%
'26/08/0520.25-0.1-0.49%-1.72%44611.6+1250.94+2.88%+6.18%-3.37%-7.9%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/08/0420.35+0.1+0.49%-1.23%43360.66-25.75-0.06%+6.12%+0.55%-7.35%
'26/08/0320.25-0.25-1.22%-2.44%43386.41+266.66+0.62%+6.78%-1.84%-9.21%
'26/07/3120.5+0.1+0.49%-1.96%43119.75+3186.45+7.98%+15.3%-7.49%-17.3%
'26/07/3020.400%-1.96%39933.3-105.88-0.26%+15%+0.26%-17%
'26/07/2920.4-0.3-1.45%-3.38%40039.18-1564.18-3.76%+10.7%+2.31%-14%
'26/07/2820.7-0.15-0.72%-4.08%41603.36-2030.83-4.65%+5.52%+3.93%-9.59%
'26/07/2720.8500%-4.08%43634.19-20.65-0.05%+5.47%+0.05%-9.54%
'26/07/2420.85-0.05-0.24%-4.31%43654.84-1195.97-2.67%+2.65%+2.43%-6.96%
'26/07/2320.9-0.1-0.48%-4.76%44850.81+25.03+0.06%+2.71%-0.54%-7.47%
'26/07/2221+0.1+0.48%-4.31%44825.78+592.91+1.34%+4.09%-0.86%-8.39%
'26/07/2120.9-0.3-1.42%-5.66%44232.87+1783.17+4.2%+8.46%-5.62%-14.1%
'26/07/2024.05+0.15+0.63%-4.39%42449.7-221.57-0.52%+7.9%+1.15%-12.3%
'26/07/1723.9+0.05+0.21%-4.19%42671.27-2953.71-6.47%+0.91%+6.68%-5.11%
'26/07/1623.85+0.05+0.21%-3.99%45624.98-6.61-0.01%+0.9%+0.22%-4.89%
'26/07/1523.8+0.1+0.42%-3.59%45631.59+893.64+2%+2.91%-1.58%-6.5%
'26/07/1423.7-0.1-0.42%-3.99%44737.95-642.57-1.42%+1.46%+1%-5.45%
'26/07/1323.800%-3.99%45380.52+25.91+0.06%+1.51%-0.06%-5.51%
'26/07/0923.800%-3.99%45354.61-379.8-0.83%+0.67%+0.83%-4.66%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/07/0823.8+0.05+0.21%-3.79%45734.41+255.3+0.56%+1.24%-0.35%-5.03%
'26/07/0723.75-0.05-0.21%-3.99%45479.11-1077.28-2.31%-1.11%+2.1%-2.89%
'26/07/0623.8+0.1+0.42%-3.59%46556.39-224.23-0.48%-1.58%+0.9%-2.01%
'26/07/0323.7+0.15+0.64%-2.97%46780.62+36.46+0.08%-1.5%+0.56%-1.47%
'26/07/0223.55-0.15-0.63%-3.59%46744.16-274.83-0.58%-2.08%-0.05%-1.51%
'26/07/0123.7-0.05-0.21%-3.79%47018.99+893.08+1.94%-0.18%-2.15%-3.61%
'26/06/3023.75-0.05-0.21%-3.99%46125.91+1126.01+2.5%+2.31%-2.71%-6.31%
'26/06/2923.8+0.1+0.42%-3.59%44999.9+428.14+0.96%+3.3%-0.54%-6.88%
'26/06/2623.7-0.35-1.46%-4.99%44571.76-1683.5-3.64%-0.46%+2.18%-4.53%
'26/06/2524.05+0.35+1.48%-3.59%46255.26+211.66+0.46%0%+1.02%-3.58%
'26/06/2423.7-0.05-0.21%-3.79%46043.6-1057.05-2.24%-2.25%+2.03%-1.54%
'26/06/2323.75-0.1-0.42%-4.19%47100.65-640.86-1.34%-3.56%+0.92%-0.63%
'26/06/2223.8500%-4.19%47741.51+1276.31+2.75%-0.91%-2.75%-3.28%
'26/06/1823.85+0.05+0.21%-3.99%46465.2+587.81+1.28%+0.36%-1.07%-4.35%
'26/06/1723.8+0.4+1.71%-2.35%45877.39+68.2+0.15%+0.51%+1.56%-2.86%
'26/06/1623.4-0.1-0.43%-2.77%45809.19+412.2+0.91%+1.42%-1.34%-4.19%
'26/06/1523.5+0.05+0.21%-2.56%45396.99+1227.95+2.78%+4.24%-2.57%-6.8%
'26/06/1223.4500%-2.56%44169.04+1019.58+2.36%+6.7%-2.36%-9.26%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/06/1123.45+0.05+0.21%-2.35%43149.46-76.08-0.18%+6.51%+0.39%-8.86%
'26/06/1023.4+0.1+0.43%-1.93%43225.54-1478.9-3.31%+2.99%+3.74%-4.92%
'26/06/0923.300%-1.93%44704.44+1201.66+2.76%+5.84%-2.76%-7.77%
'26/06/0823.3-0.05-0.21%-2.14%43502.78-1568.16-3.48%+2.15%+3.27%-4.29%
'26/06/0523.35-0.05-0.21%-2.35%45070.94-606.52-1.33%+0.8%+1.12%-3.15%
'26/06/0423.4+0.05+0.21%-2.14%45677.46-781.7-1.68%-0.9%+1.89%-1.24%
'26/06/0323.35+0.1+0.43%-1.72%46459.16+901.85+1.98%+1.06%-1.55%-2.78%
'26/06/0223.25-0.05-0.21%-1.93%45557.31+219.4+0.48%+1.55%-0.69%-3.48%
'26/06/0123.300%-1.93%45337.91+604.97+1.35%+2.93%-1.35%-4.86%
'26/05/2923.3+0.05+0.22%-1.72%44732.94+1096.5+2.51%+5.51%-2.29%-7.23%
'26/05/2823.25-0.05-0.21%-1.93%43636.44-620.36-1.4%+4.03%+1.19%-5.96%
'26/05/2723.3+0.05+0.22%-1.72%44256.8+731.43+1.68%+5.78%-1.46%-7.5%
'26/05/2623.25-0.15-0.64%-2.35%43525.37-119.03-0.27%+5.49%-0.37%-7.84%
'26/05/2523.4-0.2-0.85%-3.18%43644.4+1376.43+3.26%+8.93%-4.11%-12.1%
'26/05/2223.6-0.05-0.21%-3.38%42267.97+899.76+2.18%+11.3%-2.39%-14.7%
'26/05/2123.65+0.05+0.21%-3.18%41368.21+1347.39+3.37%+15%-3.16%-18.2%
'26/05/2023.6-0.05-0.21%-3.38%40020.82-154.74-0.39%+14.6%+0.18%-18%
'26/05/1923.65-0.2-0.84%-4.19%40175.56-716.26-1.75%+12.6%+0.91%-16.8%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/05/1823.85+0.4+1.71%-2.56%40891.82-280.54-0.68%+11.8%+2.39%-14.4%
'26/05/1523.45+0.2+0.86%-1.72%41172.36-579.39-1.39%+10.3%+2.25%-12%
'26/05/1423.25-0.05-0.21%-1.93%41751.75+377.25+0.91%+11.3%-1.12%-13.2%
'26/05/1323.300%-1.93%41374.5-523.82-1.25%+9.89%+1.25%-11.8%
'26/05/1223.3-0.2-0.85%-2.77%41898.32+108.26+0.26%+10.2%-1.11%-12.9%
'26/05/1123.500%-2.77%41790.06+186.12+0.45%+10.7%-0.45%-13.4%
'26/05/0823.5-0.1-0.42%-3.18%41603.94-329.84-0.79%+9.8%+0.37%-13%
'26/05/0723.600%-3.18%41933.78+794.93+1.93%+11.9%-1.93%-15.1%
'26/05/0623.6-0.05-0.21%-3.38%41138.85+369.56+0.91%+12.9%-1.12%-16.3%
'26/05/0523.65+0.15+0.64%-2.77%40769.29+64.15+0.16%+13.1%+0.48%-15.9%
'26/05/0423.5-0.15-0.63%-3.38%40705.14+1778.51+4.57%+18.3%-5.2%-21.7%
'26/04/3023.65+0.05+0.21%-3.18%38926.63-376.87-0.96%+17.1%+1.17%-20.3%
'26/04/2923.6+0.1+0.43%-2.77%39303.5-218.23-0.55%+16.5%+0.98%-19.3%
'26/04/2823.500%-2.77%39521.73-94.9-0.24%+16.2%+0.24%-19%
'26/04/2723.5-0.35-1.47%-4.19%39616.63+684.23+1.76%+18.3%-3.23%-22.5%
'26/04/2423.85+0.15+0.63%-3.59%38932.4+1218.25+3.23%+22.1%-2.6%-25.7%
'26/04/2323.7-0.2-0.84%-4.39%37714.15-164.32-0.43%+21.6%-0.41%-25.9%
'26/04/2223.9-0.3-1.24%-5.58%37878.47+273.36+0.73%+22.4%-1.97%-28%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/04/2124.2+0.25+1.04%-4.59%37605.11+646.31+1.75%+24.6%-0.71%-29.2%
'26/04/2023.95-0.35-1.44%-5.97%36958.8+154.46+0.42%+25.1%-1.86%-31.1%
'26/04/1724.3-0.1-0.41%-6.35%36804.34-327.68-0.88%+24%+0.47%-30.3%
'26/04/1624.4-0.1-0.41%-6.73%37132.02+409.88+1.12%+25.4%-1.53%-32.1%
'26/04/1524.5-0.3-1.21%-7.86%36722.14+426.02+1.17%+26.8%-2.38%-34.7%
'26/04/1424.8-0.15-0.6%-8.42%36296.12+838.83+2.37%+29.9%-2.97%-38.3%
'26/04/1324.95-0.1-0.4%-8.78%35457.29+39.46+0.11%+30%-0.51%-38.8%
'26/04/1025.05+0.05+0.2%-8.6%35417.83+556.67+1.6%+32.1%-1.4%-40.7%
'26/04/0925-0.05-0.2%-8.78%34861.16+99.78+0.29%+32.4%-0.49%-41.2%
'26/04/0825.0500%-8.78%34761.38+1531.56+4.61%+38.6%-4.61%-47.3%
'26/04/0725.05+0.1+0.4%-8.42%33229.82+657.39+2.02%+41.4%-1.62%-49.8%
'26/04/0224.95-0.25-0.99%-9.33%32572.43-602.39-1.82%+38.8%+0.83%-48.1%
'26/04/0125.2+0.05+0.2%-9.15%33174.82+1451.83+4.58%+45.1%-4.38%-54.3%
'26/03/3125.15-0.4-1.57%-10.6%31722.99-795.17-2.45%+41.6%+0.88%-52.2%
'26/03/3025.55-0.05-0.2%-10.7%32518.16-594.43-1.8%+39%+1.6%-49.8%
'26/03/2725.6-0.25-0.97%-11.6%33112.59-225.03-0.68%+38.1%-0.29%-49.7%
'26/03/2625.85+1.45+5.94%-6.35%33337.62-101.49-0.3%+37.7%+6.24%-44%
'26/03/2524.4+0.85+3.61%-2.97%33439.11+826.87+2.54%+41.2%+1.07%-44.2%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/03/2423.55+0.05+0.21%-2.77%32612.24-110.26-0.34%+40.7%+0.55%-43.5%
'26/03/2323.5-0.4-1.67%-4.39%32722.5-821.38-2.45%+37.3%+0.78%-41.7%
'26/03/2023.9+0.4+1.7%-2.77%33543.88-145.8-0.43%+36.7%+2.13%-39.4%
'26/03/1923.5-0.25-1.05%-3.79%33689.68-658.9-1.92%+34%+0.87%-37.8%
'26/03/1823.7500%-3.79%34348.58+512.01+1.51%+36.1%-1.51%-39.9%
'26/03/1723.75+0.05+0.21%-3.59%33836.57+494.06+1.48%+38.1%-1.27%-41.7%
'26/03/1623.7+0.05+0.21%-3.38%33342.51-57.81-0.17%+37.8%+0.38%-41.2%
'26/03/1323.65+0.1+0.42%-2.97%33400.32-181.54-0.54%+37.1%+0.96%-40.1%
'26/03/1223.55+0.3+1.29%-1.72%33581.86-532.33-1.56%+35%+2.85%-36.7%
'26/03/1123.25-0.15-0.64%-2.35%34114.19+1342.32+4.1%+40.5%-4.74%-42.8%
'26/03/1023.4+0.15+0.65%-1.72%32771.87+661.45+2.06%+43.4%-1.41%-45.1%
'26/03/0923.25+0.5+2.2%+0.44%32110.42-1489.12-4.43%+37%+6.63%-36.6%
'26/03/0622.75+0.15+0.66%+1.11%33599.54-73.4-0.22%+36.7%+0.88%-35.6%
'26/03/0522.6+0.05+0.22%+1.33%33672.94+844.06+2.57%+40.2%-2.35%-38.9%
'26/03/0422.55-0.25-1.1%+0.22%32828.88-1494.77-4.35%+34.1%+3.25%-33.9%
'26/03/0322.8-0.4-1.72%-1.51%34323.65-771.44-2.2%+31.2%+0.48%-32.7%
'26/03/0223.2-0.1-0.43%-1.93%35095.09-319.4-0.9%+30%+0.47%-31.9%
'26/02/2623.3-0.1-0.43%-2.35%35414.49+1.420%+30%-0.43%-32.4%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/02/2523.4-0.2-0.85%-3.18%35413.07+712.25+2.05%+32.7%-2.9%-35.9%
'26/02/2423.6-0.1-0.42%-3.59%34700.82+927.56+2.75%+36.3%-3.17%-39.9%
'26/02/2323.7+0.1+0.42%-3.18%33773.26+167.55+0.5%+37%-0.08%-40.2%
'26/02/1123.6+0.05+0.21%-2.97%33605.71+532.74+1.61%+39.2%-1.4%-42.2%
'26/02/1023.55+0.2+0.86%-2.14%33072.97+668.35+2.06%+42.1%-1.2%-44.2%
'26/02/0923.35+0.15+0.65%-1.51%32404.62+621.7+1.96%+44.9%-1.31%-46.4%
'26/02/0623.2-0.1-0.43%-1.93%31782.92-18.35-0.06%+44.8%-0.37%-46.7%
'26/02/0523.3-0.05-0.21%-2.14%31801.27-488.54-1.51%+42.6%+1.3%-44.7%
'26/02/0423.3500%-2.14%32289.81+94.45+0.29%+43%-0.29%-45.1%
'26/02/0323.35+0.25+1.08%-1.08%32195.36+571.33+1.81%+45.6%-0.73%-46.7%
'26/02/0223.100%-1.08%31624.03-439.72-1.37%+43.6%+1.37%-44.7%
'26/01/3023.1+0.1+0.43%-0.65%32063.75-472.52-1.45%+41.5%+1.88%-42.2%
'26/01/2923+0.1+0.44%-0.22%32536.27-267.55-0.82%+40.4%+1.26%-40.6%
'26/01/2822.900%-0.22%32803.82+485.9+1.5%+42.5%-1.5%-42.7%
'26/01/2722.9-0.2-0.87%-1.08%32317.92+253.4+0.79%+43.6%-1.66%-44.7%
'26/01/2623.1-0.15-0.65%-1.72%32064.52+103.01+0.32%+44.1%-0.97%-45.8%
'26/01/2323.2500%-1.72%31961.51+215.43+0.68%+45%-0.68%-46.8%
'26/01/2223.25+0.2+0.87%-0.87%31746.08+499.71+1.6%+47.3%-0.73%-48.2%
交易
日期		5548 安倉加權指數漲跌幅
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
'26/01/2123.05-0.35-1.5%-2.35%31246.37-513.62-1.62%+45%+0.12%-47.3%
'26/01/2023.4-0.1-0.43%-2.77%31759.99+120.7+0.38%+45.5%-0.81%-48.3%
'26/01/1923.5-0.1-0.42%-3.18%31639.29+230.59+0.73%+46.6%-1.15%-49.8%
'26/01/1623.6+0.05+0.21%-2.97%31408.7+598.12+1.94%+49.4%-1.73%-52.4%
'26/01/1523.55-0.15-0.63%-3.59%30810.58-131.2-0.42%+48.8%-0.21%-52.4%
'26/01/1423.7+0.3+1.28%-2.35%30941.78+234.56+0.76%+49.9%+0.52%-52.3%
'26/01/1323.4-0.65-2.7%-4.99%30707.22+139.93+0.46%+50.6%-3.16%-55.6%
'26/01/1224.05+0.1+0.42%-4.59%30567.29+278.33+0.92%+52%-0.5%-56.6%
'26/01/0923.95-0.05-0.21%-4.79%30288.96-71.59-0.24%+51.6%+0.03%-56.4%
'26/01/082400%-4.79%30360.55-74.92-0.25%+51.3%+0.25%-56.1%
'26/01/0724-0.1-0.41%-5.19%30435.47-140.83-0.46%+50.6%+0.05%-55.8%
'26/01/0624.100%-5.19%30576.3+471.26+1.57%+52.9%-1.57%-58.1%
'26/01/0524.1-0.2-0.82%-5.97%30105.04+755.23+2.57%+56.9%-3.39%-62.8%
'26/01/0224.3+0.05+0.21%-5.77%29349.81+386.21+1.33%+59%-1.12%-64.7%
'25/12/3124.25+0.15+0.62%-5.19%28963.6+256.47+0.89%+60.4%-0.27%-65.6%
'25/12/3024.1-0.05-0.21%-5.38%28707.13-103.76-0.36%+59.8%+0.15%-65.2%
'25/12/2924.15+0.15+0.62%-4.79%28810.89+254.87+0.89%+61.2%-0.27%-66%
'25/12/2624-0.05-0.21%-4.99%28556.02+184.04+0.65%+62.3%-0.86%-67.3%
交易
日期		5548 安倉加權指數漲跌幅
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
'25/12/2424.0500%-4.99%28371.98+61.51+0.22%+62.6%-0.22%-67.6%
'25/12/2324.05-0.1-0.41%-5.38%28310.47+160.83+0.57%+63.6%-0.98%-68.9%
'25/12/2224.15+0.15+0.62%-4.79%28149.64+453.29+1.64%+66.2%-1.02%-71%
'25/12/1924-0.1-0.41%-5.19%27696.35+227.82+0.83%+67.6%-1.24%-72.8%
'25/12/1824.1+0.15+0.63%-4.59%27468.53-56.64-0.21%+67.3%+0.84%-71.9%
'25/12/1723.95+0.1+0.42%-4.19%27525.17-11.49-0.04%+67.2%+0.46%-71.4%
'25/12/1623.85-0.1-0.42%-4.59%27536.66-330.28-1.19%+65.2%+0.77%-69.8%
'25/12/1523.9500%-4.59%27866.94-331.08-1.17%+63.3%+1.17%-67.9%
'25/12/1223.95+0.05+0.21%-4.39%28198.02+173.27+0.62%+64.3%-0.41%-68.7%
'25/12/1123.9+0.25+1.06%-3.38%28024.75-375.98-1.32%+62.1%+2.38%-65.5%
'25/12/1023.65+0.25+1.07%-2.35%28400.73+218.13+0.77%+63.4%+0.3%-65.7%
'25/12/0923.4-0.1-0.43%-2.77%28182.6-121.18-0.43%+62.7%0%-65.4%
'25/12/0823.5+0.2+0.86%-1.93%28303.78+322.89+1.15%+64.5%-0.29%-66.5%
'25/12/0523.3-0.3-1.27%-3.18%27980.89+185.18+0.67%+65.6%-1.94%-68.8%
'25/12/0423.6+0.05+0.21%-2.97%27795.71+2.67+0.01%+65.7%+0.2%-68.6%
'25/12/0323.5500%-2.97%27793.04+228.77+0.83%+67%-0.83%-70%
'25/12/0223.55+0.05+0.21%-2.77%27564.27+221.74+0.81%+68.4%-0.6%-71.2%
'25/12/0123.5+0.05+0.21%-2.56%27342.53-283.95-1.03%+66.7%+1.24%-69.2%
交易
日期		5548 安倉加權指數漲跌幅
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
'25/11/2823.45-0.2-0.85%-3.38%27626.48+71.95+0.26%+67.1%-1.11%-70.5%
'25/11/2723.65+0.5+2.16%-1.3%27554.53+144.99+0.53%+68%+1.63%-69.3%
'25/11/2623.15+1.15+5.23%+3.86%27409.54+497.37+1.85%+71.1%+3.38%-67.2%
'25/11/2522-0.2-0.9%+2.93%26912.17+407.93+1.54%+73.7%-2.44%-70.8%
'25/11/2422.2+0.8+3.74%+6.78%26504.24+69.3+0.26%+74.2%+3.48%-67.4%
'25/11/2121.400%+6.78%26434.94-991.42-3.61%+67.9%+3.61%-61.1%
'25/11/2021.400%+6.78%27426.36+846.24+3.18%+73.2%-3.18%-66.4%
'25/11/1921.400%+6.78%26580.12-176-0.66%+72.1%+0.66%-65.3%
'25/11/1821.4+0.1+0.47%+7.28%26756.12-691.19-2.52%+67.7%+2.99%-60.5%
'25/11/1721.3-0.1-0.47%+6.78%27447.31+49.81+0.18%+68%-0.65%-61.3%
'25/11/1421.4-0.1-0.47%+6.28%27397.5-506.06-1.81%+65%+1.34%-58.7%
'25/11/1321.500%+6.28%27903.56-43.53-0.16%+64.7%+0.16%-58.5%
'25/11/1221.500%+6.28%27947.09+162.14+0.58%+65.7%-0.58%-59.4%
'25/11/1121.500%+6.28%27784.95-84.56-0.3%+65.2%+0.3%-58.9%
'25/11/1021.5-0.8-3.59%+2.47%27869.51+218.1+0.79%+66.5%-4.38%-64%
'25/11/0722.300%+2.47%27651.41-248.04-0.89%+65%+0.89%-62.6%
'25/11/0622.300%+2.47%27899.45+182.39+0.66%+66.1%-0.66%-63.6%
'25/11/0522.3-0.2-0.89%+1.56%27717.06-399.5-1.42%+63.8%+0.53%-62.2%
交易
日期		5548 安倉加權指數漲跌幅
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
'25/11/0422.5-0.1-0.44%+1.11%28116.56-218.03-0.77%+62.5%+0.33%-61.4%
'25/11/0322.6+0.05+0.22%+1.33%28334.59+101.24+0.36%+63.1%-0.14%-61.7%
'25/10/3122.55+0.2+0.89%+2.24%28233.35-54.18-0.19%+62.8%+1.08%-60.5%
'25/10/3022.35-0.15-0.67%+1.56%28287.53-7.21-0.03%+62.7%-0.64%-61.2%
'25/10/2922.5-0.15-0.66%+0.88%28294.74+345.63+1.24%+64.7%-1.9%-63.9%
'25/10/2822.65-0.15-0.66%+0.22%27949.11-44.52-0.16%+64.5%-0.5%-64.3%