≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5609 中菲行 / K線比較(日)

5609 中菲行

日期: 10/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
79.278.9+0.3+0.38%0.76%79.279.879.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
126998萬166758股/筆79.351.7710.211.78
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)
124980.8萬140887張/筆79.02+0.3 (+0.38%)

連續漲跌: 連3漲  ( +0.7元 / +0.89%)

財報評分: 最新50分 / 平均47分

上櫃指數: 381.69 (-13.73 / -3.47%)

新聞及公告

• Q4海空運運力都緊 中菲行：海運部分急貨轉空運 (Anue鉅亨 10/06 19:43)

• 中菲行8月營收創疫後4年單月次高 Q4更樂觀 (Anue鉅亨 09/07 10:25)

• 2026外資精選台灣100強 中菲行獲選中堅潛力企業 (Anue鉅亨 09/03 17:24)

• 中航H1EPS2.74元、本業獲利增約5成　擬5年內建立20艘大海岬船隊 (ETtoday新聞雲 08/13 18:06)

• 中菲行董事會通過2026年第二季合併財務報告 (公告訊息 08/12 11:34)

• 中菲行2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 09:34)

• AI加值航空貨運 中菲行錢文君：AI的實現仰賴物流 (Anue鉅亨 07/30 17:42)

• 海運市場明年起有大量新船交付 恐進入新的競爭週期 (Anue鉅亨 07/23 11:50)

• 美AI投資趨緩？物流端暫無感 中菲行看空運一路旺到明年 (Anue鉅亨 07/21 18:29)

• AI半導體需求旺！中菲行看好空運旺季　估8月運價有上漲空間 (ETtoday新聞雲 07/21 16:42)

• 受邀參加華南永昌證券法人說明會 (公告訊息 07/20 17:36)

• 中菲行舉辦大稻埕ESG永續淨街活動　攜手守護城市環境與文化 (ETtoday新聞雲 07/07 15:56)

• AI等高科技需求旺、中菲行6月營收年增35.3%　連三月創近四年高點 (ETtoday新聞雲 07/06 13:22)

• AI出貨帶旺空運 中菲行6月營收創近4年單月高 (Anue鉅亨 07/06 11:07)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/10/2279.2+0.3+0.38%+0.38%46041.43-846.34-1.81%-1.81%+2.19%+2.19%
'26/10/2178.9+0.3+0.38%+0.76%46887.77+594.84+1.28%-0.54%-0.9%+1.31%
'26/10/2078.6+0.1+0.13%+0.89%46292.93-529.15-1.13%-1.67%+1.26%+2.56%
'26/10/1978.5-0.6-0.76%+0.13%46822.08-289.18-0.61%-2.27%-0.15%+2.4%
'26/10/1679.1+0.1+0.13%+0.25%47111.26+141.39+0.3%-1.98%-0.17%+2.23%
'26/10/1579-0.5-0.63%-0.38%46969.87-1655.96-3.41%-5.31%+2.78%+4.94%
'26/10/1479.500%-0.38%48625.83+284.52+0.59%-4.76%-0.59%+4.38%
'26/10/1379.5+0.1+0.13%-0.25%48341.31-960.65-1.95%-6.61%+2.08%+6.36%
'26/10/1279.4+0.3+0.38%+0.13%49301.96-11.48-0.02%-6.64%+0.4%+6.76%
'26/10/0879.1+0.4+0.51%+0.64%49313.44-492.93-0.99%-7.56%+1.5%+8.19%
'26/10/0778.7+0.4+0.51%+1.15%49806.37-16.18-0.03%-7.59%+0.54%+8.74%
'26/10/0678.3+0.6+0.77%+1.93%49822.55+110.51+0.22%-7.38%+0.55%+9.31%
'26/10/0577.7-0.3-0.38%+1.54%49712.04+1236.3+2.55%-5.02%-2.93%+6.56%
'26/10/0278+0.1+0.13%+1.67%48475.74+122.25+0.25%-4.78%-0.12%+6.45%
'26/10/0177.9-0.2-0.26%+1.41%48353.49+413.36+0.86%-3.96%-1.12%+5.37%
'26/09/3078.1-0.1-0.13%+1.28%47940.13+308.17+0.65%-3.34%-0.78%+4.62%
'26/09/2978.2-0.4-0.51%+0.76%47631.96-392.64-0.82%-4.13%+0.31%+4.89%
'26/09/2478.6-0.1-0.13%+0.64%48024.6-132.69-0.28%-4.39%+0.15%+5.03%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/09/2378.700%+0.64%48157.29+357.12+0.75%-3.68%-0.75%+4.31%
'26/09/2278.7-0.1-0.13%+0.51%47800.17+81.33+0.17%-3.52%-0.3%+4.02%
'26/09/2178.8-0.4-0.51%0%47718.84+538.09+1.14%-2.41%-1.65%+2.41%
'26/09/1879.2+0.7+0.89%+0.89%47180.75+892.75+1.93%-0.53%-1.04%+1.42%
'26/09/1778.5+0.2+0.26%+1.15%46288+439.1+0.96%+0.42%-0.7%+0.73%
'26/09/1678.3-0.1-0.13%+1.02%45848.9+337.41+0.74%+1.16%-0.87%-0.14%
'26/09/1578.4-0.4-0.51%+0.51%45511.49-351.03-0.77%+0.39%+0.26%+0.12%
'26/09/1478.800%+0.51%45862.52-322.33-0.7%-0.31%+0.7%+0.82%
'26/09/1178.8+0.1+0.13%+0.64%46184.85-755.64-1.61%-1.92%+1.74%+2.55%
'26/09/1078.7+0.2+0.25%+0.89%46940.49-242.87-0.51%-2.42%+0.76%+3.31%
'26/09/0978.5-0.3-0.38%+0.51%47183.36+77.58+0.16%-2.26%-0.54%+2.77%
'26/09/0878.8+0.3+0.38%+0.89%47105.78-220.49-0.47%-2.71%+0.85%+3.61%
'26/09/0778.5+0.5+0.64%+1.54%47326.27+775.14+1.67%-1.09%-1.03%+2.63%
'26/09/0478+0.2+0.26%+1.8%46551.13+693.47+1.51%+0.4%-1.25%+1.4%
'26/09/0377.8-0.2-0.26%+1.54%45857.66-307.06-0.67%-0.27%+0.41%+1.81%
'26/09/0278+0.2+0.26%+1.8%46164.72-784-1.67%-1.93%+1.93%+3.73%
'26/09/0177.8-0.2-0.26%+1.54%46948.72+820.25+1.78%-0.19%-2.04%+1.73%
'26/08/3178+0.1+0.13%+1.67%46128.47-202.98-0.44%-0.63%+0.57%+2.29%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/08/2877.9-0.3-0.38%+1.28%46331.45+356.23+0.77%+0.14%-1.15%+1.13%
'26/08/2778.200%+1.28%45975.22+142.6+0.31%+0.46%-0.31%+0.82%
'26/08/2678.2-0.9-1.14%+0.13%45832.62+663.16+1.47%+1.93%-2.61%-1.8%
'26/08/2579.1-0.4-0.5%-0.38%45169.46+407.14+0.91%+2.86%-1.41%-3.23%
'26/08/2479.5+0.1+0.13%-0.25%44762.32-461.97-1.02%+1.81%+1.15%-2.06%
'26/08/2179.4+1.3+1.66%+1.41%45224.29+290.55+0.65%+2.47%+1.01%-1.06%
'26/08/2078.1+0.8+1.03%+2.46%44933.74+214.39+0.48%+2.96%+0.55%-0.5%
'26/08/1977.3-0.1-0.13%+2.33%44719.35-589.33-1.3%+1.62%+1.17%+0.71%
'26/08/1877.4-0.2-0.26%+2.06%45308.68-548.59-1.2%+0.4%+0.94%+1.66%
'26/08/1777.6+0.2+0.26%+2.33%45857.27+46.26+0.1%+0.5%+0.16%+1.82%
'26/08/1477.4-0.3-0.39%+1.93%45811.01-210.47-0.46%+0.04%+0.07%+1.89%
'26/08/1377.7-1-1.27%+0.64%46021.48+503.41+1.11%+1.15%-2.38%-0.51%
'26/08/1278.7-0.7-0.88%-0.25%45518.07+397.35+0.88%+2.04%-1.76%-2.29%
'26/08/1179.400%-0.25%45120.72+191.96+0.43%+2.48%-0.43%-2.73%
'26/08/1079.4+0.4+0.51%+0.25%44928.76+702.85+1.59%+4.11%-1.08%-3.85%
'26/08/0779+0.1+0.13%+0.38%44225.91-170.79-0.38%+3.7%+0.51%-3.32%
'26/08/0678.9+0.8+1.02%+1.41%44396.7-214.9-0.48%+3.21%+1.5%-1.8%
'26/08/0578.100%+1.41%44611.6+1250.94+2.88%+6.18%-2.88%-4.77%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/08/0478.1+0.1+0.13%+1.54%43360.66-25.75-0.06%+6.12%+0.19%-4.58%
'26/08/0378-0.5-0.64%+0.89%43386.41+266.66+0.62%+6.78%-1.26%-5.88%
'26/07/3178.5+0.2+0.26%+1.15%43119.75+3186.45+7.98%+15.3%-7.72%-14.1%
'26/07/3078.3+0.1+0.13%+1.28%39933.3-105.88-0.26%+15%+0.39%-13.7%
'26/07/2978.2-0.8-1.01%+0.25%40039.18-1564.18-3.76%+10.7%+2.75%-10.4%
'26/07/2879-0.4-0.5%-0.25%41603.36-2030.83-4.65%+5.52%+4.15%-5.77%
'26/07/2779.4+0.2+0.25%0%43634.19-20.65-0.05%+5.47%+0.3%-5.47%
'26/07/2479.2-0.2-0.25%-0.25%43654.84-1195.97-2.67%+2.65%+2.42%-2.91%
'26/07/2379.4+0.4+0.51%+0.25%44850.81+25.03+0.06%+2.71%+0.45%-2.46%
'26/07/2279+0.1+0.13%+0.38%44825.78+592.91+1.34%+4.09%-1.21%-3.71%
'26/07/2178.9+1.3+1.68%+2.06%44232.87+1783.17+4.2%+8.46%-2.52%-6.4%
'26/07/2077.6+0.3+0.39%+2.46%42449.7-221.57-0.52%+7.9%+0.91%-5.44%
'26/07/1777.3-0.9-1.15%+1.28%42671.27-2953.71-6.47%+0.91%+5.32%+0.37%
'26/07/1678.2-1.1-1.39%-0.13%45624.98-6.61-0.01%+0.9%-1.38%-1.02%
'26/07/1579.3+0.6+0.76%+0.64%45631.59+893.64+2%+2.91%-1.24%-2.28%
'26/07/1478.700%+0.64%44737.95-642.57-1.42%+1.46%+1.42%-0.82%
'26/07/1378.7-0.2-0.25%+0.38%45380.52+25.91+0.06%+1.51%-0.31%-1.13%
'26/07/0978.9-0.5-0.63%-0.25%45354.61-379.8-0.83%+0.67%+0.2%-0.92%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/07/0879.4+0.7+0.89%+0.64%45734.41+255.3+0.56%+1.24%+0.33%-0.6%
'26/07/0778.7-0.8-1.01%-0.38%45479.11-1077.28-2.31%-1.11%+1.3%+0.73%
'26/07/0679.5+1.2+1.53%+1.15%46556.39-224.23-0.48%-1.58%+2.01%+2.73%
'26/07/0378.3+1.1+1.42%+2.59%46780.62+36.46+0.08%-1.5%+1.34%+4.09%
'26/07/0277.2+0.8+1.05%+3.66%46744.16-274.83-0.58%-2.08%+1.63%+5.74%
'26/07/0176.4-0.5-0.65%+2.99%47018.99+893.08+1.94%-0.18%-2.59%+3.17%
'26/06/3076.9+0.1+0.13%+3.12%46125.91+1126.01+2.5%+2.31%-2.37%+0.81%
'26/06/2976.8+0.6+0.79%+3.94%44999.9+428.14+0.96%+3.3%-0.17%+0.64%
'26/06/2676.2-0.4-0.52%+3.39%44571.76-1683.5-3.64%-0.46%+3.12%+3.86%
'26/06/2576.6+0.1+0.13%+3.53%46255.26+211.66+0.46%0%-0.33%+3.53%
'26/06/2476.5+0.3+0.39%+3.94%46043.6-1057.05-2.24%-2.25%+2.63%+6.19%
'26/06/2376.2-0.1-0.13%+3.8%47100.65-640.86-1.34%-3.56%+1.21%+7.36%
'26/06/2276.3-0.8-1.04%+2.72%47741.51+1276.31+2.75%-0.91%-3.79%+3.64%
'26/06/1877.1-0.3-0.39%+2.33%46465.2+587.81+1.28%+0.36%-1.67%+1.97%
'26/06/1777.4+0.6+0.78%+3.12%45877.39+68.2+0.15%+0.51%+0.63%+2.62%
'26/06/1682.4-0.2-0.24%+2.66%45809.19+412.2+0.91%+1.42%-1.15%+1.24%
'26/06/1582.6-0.3-0.36%+2.29%45396.99+1227.95+2.78%+4.24%-3.14%-1.95%
'26/06/1282.900%+2.29%44169.04+1019.58+2.36%+6.7%-2.36%-4.41%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/06/1182.9-0.1-0.12%+2.17%43149.46-76.08-0.18%+6.51%+0.06%-4.35%
'26/06/1083-0.9-1.07%+1.07%43225.54-1478.9-3.31%+2.99%+2.24%-1.92%
'26/06/0983.9+1.9+2.32%+3.41%44704.44+1201.66+2.76%+5.84%-0.44%-2.42%
'26/06/0882-0.1-0.12%+3.29%43502.78-1568.16-3.48%+2.15%+3.36%+1.14%
'26/06/0582.1-0.2-0.24%+3.04%45070.94-606.52-1.33%+0.8%+1.09%+2.24%
'26/06/0482.3+0.1+0.12%+3.16%45677.46-781.7-1.68%-0.9%+1.8%+4.06%
'26/06/0382.2+0.7+0.86%+4.05%46459.16+901.85+1.98%+1.06%-1.12%+2.99%
'26/06/0281.5+0.2+0.25%+4.31%45557.31+219.4+0.48%+1.55%-0.23%+2.75%
'26/06/0181.3+0.3+0.37%+4.69%45337.91+604.97+1.35%+2.93%-0.98%+1.77%
'26/05/2981+0.6+0.75%+5.47%44732.94+1096.5+2.51%+5.51%-1.76%-0.04%
'26/05/2880.4+0.2+0.25%+5.74%43636.44-620.36-1.4%+4.03%+1.65%+1.7%
'26/05/2780.2-0.2-0.25%+5.47%44256.8+731.43+1.68%+5.78%-1.93%-0.31%
'26/05/2680.4+0.1+0.12%+5.6%43525.37-119.03-0.27%+5.49%+0.39%+0.11%
'26/05/2580.3-0.2-0.25%+5.34%43644.4+1376.43+3.26%+8.93%-3.51%-3.59%
'26/05/2280.5-0.3-0.37%+4.95%42267.97+899.76+2.18%+11.3%-2.55%-6.35%
'26/05/2180.8+0.8+1%+6%41368.21+1347.39+3.37%+15%-2.37%-9.04%
'26/05/2080+0.5+0.63%+6.67%40020.82-154.74-0.39%+14.6%+1.02%-7.93%
'26/05/1979.5-0.2-0.25%+6.4%40175.56-716.26-1.75%+12.6%+1.5%-6.19%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/05/1879.7+0.5+0.63%+7.07%40891.82-280.54-0.68%+11.8%+1.31%-4.76%
'26/05/1579.2-1.1-1.37%+5.6%41172.36-579.39-1.39%+10.3%+0.02%-4.67%
'26/05/1480.3+1+1.26%+6.94%41751.75+377.25+0.91%+11.3%+0.35%-4.34%
'26/05/1379.3-0.3-0.38%+6.53%41374.5-523.82-1.25%+9.89%+0.87%-3.36%
'26/05/1279.600%+6.53%41898.32+108.26+0.26%+10.2%-0.26%-3.64%
'26/05/1179.600%+6.53%41790.06+186.12+0.45%+10.7%-0.45%-4.13%
'26/05/0879.600%+6.53%41603.94-329.84-0.79%+9.8%+0.79%-3.26%
'26/05/0779.6+0.9+1.14%+7.75%41933.78+794.93+1.93%+11.9%-0.79%-4.17%
'26/05/0678.7+0.7+0.9%+8.72%41138.85+369.56+0.91%+12.9%-0.01%-4.21%
'26/05/0578+0.3+0.39%+9.14%40769.29+64.15+0.16%+13.1%+0.23%-3.97%
'26/05/0477.7-0.3-0.38%+8.72%40705.14+1778.51+4.57%+18.3%-4.95%-9.56%
'26/04/3078+0.1+0.13%+8.86%38926.63-376.87-0.96%+17.1%+1.09%-8.29%
'26/04/2977.9-0.1-0.13%+8.72%39303.5-218.23-0.55%+16.5%+0.42%-7.78%
'26/04/2878-0.2-0.26%+8.44%39521.73-94.9-0.24%+16.2%-0.02%-7.78%
'26/04/2778.2-0.6-0.76%+7.61%39616.63+684.23+1.76%+18.3%-2.52%-10.6%
'26/04/2478.8-0.4-0.51%+7.07%38932.4+1218.25+3.23%+22.1%-3.74%-15%
'26/04/2379.2-0.7-0.88%+6.13%37714.15-164.32-0.43%+21.6%-0.45%-15.4%
'26/04/2279.9+0.4+0.5%+6.67%37878.47+273.36+0.73%+22.4%-0.23%-15.8%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/04/2179.500%+6.67%37605.11+646.31+1.75%+24.6%-1.75%-17.9%
'26/04/2079.5-0.7-0.87%+5.74%36958.8+154.46+0.42%+25.1%-1.29%-19.4%
'26/04/1780.2+0.6+0.75%+6.53%36804.34-327.68-0.88%+24%+1.63%-17.5%
'26/04/1679.6+0.7+0.89%+7.48%37132.02+409.88+1.12%+25.4%-0.23%-17.9%
'26/04/1578.9-0.2-0.25%+7.21%36722.14+426.02+1.17%+26.8%-1.42%-19.6%
'26/04/1479.1+0.2+0.25%+7.48%36296.12+838.83+2.37%+29.9%-2.12%-22.4%
'26/04/1378.9-0.3-0.38%+7.07%35457.29+39.46+0.11%+30%-0.49%-22.9%
'26/04/1079.2+0.1+0.13%+7.21%35417.83+556.67+1.6%+32.1%-1.47%-24.9%
'26/04/0979.1+0.3+0.38%+7.61%34861.16+99.78+0.29%+32.4%+0.09%-24.8%
'26/04/0878.8+0.1+0.13%+7.75%34761.38+1531.56+4.61%+38.6%-4.48%-30.8%
'26/04/0778.7-0.2-0.25%+7.48%33229.82+657.39+2.02%+41.4%-2.27%-33.9%
'26/04/0278.9-0.2-0.25%+7.21%32572.43-602.39-1.82%+38.8%+1.57%-31.6%
'26/04/0179.1+1.1+1.41%+8.72%33174.82+1451.83+4.58%+45.1%-3.17%-36.4%
'26/03/3178-0.7-0.89%+7.75%31722.99-795.17-2.45%+41.6%+1.56%-33.8%
'26/03/3078.700%+7.75%32518.16-594.43-1.8%+39%+1.8%-31.3%
'26/03/2778.7-0.1-0.13%+7.61%33112.59-225.03-0.68%+38.1%+0.55%-30.5%
'26/03/2678.800%+7.61%33337.62-101.49-0.3%+37.7%+0.3%-30.1%
'26/03/2578.8+0.1+0.13%+7.75%33439.11+826.87+2.54%+41.2%-2.41%-33.4%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/03/2478.700%+7.75%32612.24-110.26-0.34%+40.7%+0.34%-33%
'26/03/2378.7-0.9-1.13%+6.53%32722.5-821.38-2.45%+37.3%+1.32%-30.7%
'26/03/2079.6-0.4-0.5%+6%33543.88-145.8-0.43%+36.7%-0.07%-30.7%
'26/03/1980+0.2+0.25%+6.27%33689.68-658.9-1.92%+34%+2.17%-27.8%
'26/03/1879.8-0.1-0.13%+6.13%34348.58+512.01+1.51%+36.1%-1.64%-29.9%
'26/03/1779.9-0.7-0.87%+5.21%33836.57+494.06+1.48%+38.1%-2.35%-32.9%
'26/03/1680.6+0.1+0.12%+5.34%33342.51-57.81-0.17%+37.8%+0.29%-32.5%
'26/03/1380.500%+5.34%33400.32-181.54-0.54%+37.1%+0.54%-31.8%
'26/03/1280.5+1.7+2.16%+7.61%33581.86-532.33-1.56%+35%+3.72%-27.3%
'26/03/1178.8+1.2+1.55%+9.28%34114.19+1342.32+4.1%+40.5%-2.55%-31.2%
'26/03/1077.6+0.5+0.65%+9.99%32771.87+661.45+2.06%+43.4%-1.41%-33.4%
'26/03/0977.1-1.6-2.03%+7.75%32110.42-1489.12-4.43%+37%+2.4%-29.3%
'26/03/0678.7+0.3+0.38%+8.16%33599.54-73.4-0.22%+36.7%+0.6%-28.6%
'26/03/0578.4+0.3+0.38%+8.58%33672.94+844.06+2.57%+40.2%-2.19%-31.7%
'26/03/0478.1-1.8-2.25%+6.13%32828.88-1494.77-4.35%+34.1%+2.1%-28%
'26/03/0379.9+0.9+1.14%+7.34%34323.65-771.44-2.2%+31.2%+3.34%-23.8%
'26/03/0279+0.5+0.64%+8.03%35095.09-319.4-0.9%+30%+1.54%-22%
'26/02/2678.5+0.3+0.38%+8.44%35414.49+1.420%+30%+0.38%-21.6%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/02/2578.200%+8.44%35413.07+712.25+2.05%+32.7%-2.05%-24.2%
'26/02/2478.200%+8.44%34700.82+927.56+2.75%+36.3%-2.75%-27.9%
'26/02/2378.2-0.1-0.13%+8.3%33773.26+167.55+0.5%+37%-0.63%-28.7%
'26/02/1178.3-0.1-0.13%+8.16%33605.71+532.74+1.61%+39.2%-1.74%-31%
'26/02/1078.4+0.4+0.51%+8.72%33072.97+668.35+2.06%+42.1%-1.55%-33.4%
'26/02/0978-0.1-0.13%+8.58%32404.62+621.7+1.96%+44.9%-2.09%-36.3%
'26/02/0678.1-0.6-0.76%+7.75%31782.92-18.35-0.06%+44.8%-0.7%-37%
'26/02/0578.7+0.3+0.38%+8.16%31801.27-488.54-1.51%+42.6%+1.89%-34.4%
'26/02/0478.4+0.4+0.51%+8.72%32289.81+94.45+0.29%+43%+0.22%-34.3%
'26/02/037800%+8.72%32195.36+571.33+1.81%+45.6%-1.81%-36.9%
'26/02/0278-0.7-0.89%+7.75%31624.03-439.72-1.37%+43.6%+0.48%-35.8%
'26/01/3078.7-0.1-0.13%+7.61%32063.75-472.52-1.45%+41.5%+1.32%-33.9%
'26/01/2978.8-0.5-0.63%+6.94%32536.27-267.55-0.82%+40.4%+0.19%-33.4%
'26/01/2879.3-0.5-0.63%+6.27%32803.82+485.9+1.5%+42.5%-2.13%-36.2%
'26/01/2779.8-0.1-0.13%+6.13%32317.92+253.4+0.79%+43.6%-0.92%-37.5%
'26/01/2679.9+0.5+0.63%+6.8%32064.52+103.01+0.32%+44.1%+0.31%-37.3%
'26/01/2379.4-0.6-0.75%+6%31961.51+215.43+0.68%+45%-1.43%-39%
'26/01/2280-0.2-0.25%+5.74%31746.08+499.71+1.6%+47.3%-1.85%-41.6%
交易
日期		5609 中菲行加權指數漲跌幅
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
'26/01/2180.2-0.1-0.12%+5.6%31246.37-513.62-1.62%+45%+1.5%-39.4%
'26/01/2080.3+0.6+0.75%+6.4%31759.99+120.7+0.38%+45.5%+0.37%-39.1%
'26/01/1979.7-0.3-0.38%+6%31639.29+230.59+0.73%+46.6%-1.11%-40.6%
'26/01/168000%+6%31408.7+598.12+1.94%+49.4%-1.94%-43.4%
'26/01/158000%+6%30810.58-131.2-0.42%+48.8%+0.42%-42.8%
'26/01/1480+0.1+0.13%+6.13%30941.78+234.56+0.76%+49.9%-0.63%-43.8%
'26/01/1379.9-0.3-0.37%+5.74%30707.22+139.93+0.46%+50.6%-0.83%-44.9%
'26/01/1280.2+0.2+0.25%+6%30567.29+278.33+0.92%+52%-0.67%-46%
'26/01/098000%+6%30288.96-71.59-0.24%+51.6%+0.24%-45.6%
'26/01/0880-0.2-0.25%+5.74%30360.55-74.92-0.25%+51.3%0%-45.5%
'26/01/0780.2+0.8+1.01%+6.8%30435.47-140.83-0.46%+50.6%+1.47%-43.8%
'26/01/0679.4+0.5+0.63%+7.48%30576.3+471.26+1.57%+52.9%-0.94%-45.5%
'26/01/0578.9-0.9-1.13%+6.27%30105.04+755.23+2.57%+56.9%-3.7%-50.6%
'26/01/0279.8-0.2-0.25%+6%29349.81+386.21+1.33%+59%-1.58%-53%
'25/12/3180+0.6+0.76%+6.8%28963.6+256.47+0.89%+60.4%-0.13%-53.6%
'25/12/3079.4-0.3-0.38%+6.4%28707.13-103.76-0.36%+59.8%-0.02%-53.4%
'25/12/2979.700%+6.4%28810.89+254.87+0.89%+61.2%-0.89%-54.8%
'25/12/2679.7-0.1-0.13%+6.27%28556.02+184.04+0.65%+62.3%-0.78%-56%
交易
日期		5609 中菲行加權指數漲跌幅
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
'25/12/2479.8-0.1-0.13%+6.13%28371.98+61.51+0.22%+62.6%-0.35%-56.5%
'25/12/2379.9-0.2-0.25%+5.87%28310.47+160.83+0.57%+63.6%-0.82%-57.7%
'25/12/2280.1+0.3+0.38%+6.27%28149.64+453.29+1.64%+66.2%-1.26%-60%
'25/12/1979.8-0.1-0.13%+6.13%27696.35+227.82+0.83%+67.6%-0.96%-61.5%
'25/12/1879.9-0.2-0.25%+5.87%27468.53-56.64-0.21%+67.3%-0.04%-61.4%
'25/12/1780.100%+5.87%27525.17-11.49-0.04%+67.2%+0.04%-61.3%
'25/12/1680.1-0.5-0.62%+5.21%27536.66-330.28-1.19%+65.2%+0.57%-60%
'25/12/1580.6+0.4+0.5%+5.74%27866.94-331.08-1.17%+63.3%+1.67%-57.5%
'25/12/1280.2+0.1+0.12%+5.87%28198.02+173.27+0.62%+64.3%-0.5%-58.4%
'25/12/1180.100%+5.87%28024.75-375.98-1.32%+62.1%+1.32%-56.2%
'25/12/1080.1+0.4+0.5%+6.4%28400.73+218.13+0.77%+63.4%-0.27%-57%
'25/12/0979.7+0.1+0.13%+6.53%28182.6-121.18-0.43%+62.7%+0.56%-56.1%
'25/12/0879.600%+6.53%28303.78+322.89+1.15%+64.5%-1.15%-58%
'25/12/0579.6-0.7-0.87%+5.6%27980.89+185.18+0.67%+65.6%-1.54%-60%
'25/12/0480.3+0.4+0.5%+6.13%27795.71+2.67+0.01%+65.7%+0.49%-59.5%
'25/12/0379.9+0.4+0.5%+6.67%27793.04+228.77+0.83%+67%-0.33%-60.4%
'25/12/0279.5-0.1-0.13%+6.53%27564.27+221.74+0.81%+68.4%-0.94%-61.9%
'25/12/0179.6+0.2+0.25%+6.8%27342.53-283.95-1.03%+66.7%+1.28%-59.9%
交易
日期		5609 中菲行加權指數漲跌幅
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
'25/11/2879.4+0.3+0.38%+7.21%27626.48+71.95+0.26%+67.1%+0.12%-59.9%
'25/11/2779.100%+7.21%27554.53+144.99+0.53%+68%-0.53%-60.8%
'25/11/2679.1+0.6+0.76%+8.03%27409.54+497.37+1.85%+71.1%-1.09%-63.1%
'25/11/2578.500%+8.03%26912.17+407.93+1.54%+73.7%-1.54%-65.7%
'25/11/2478.5-0.1-0.13%+7.89%26504.24+69.3+0.26%+74.2%-0.39%-66.3%
'25/11/2178.6-0.7-0.88%+6.94%26434.94-991.42-3.61%+67.9%+2.73%-60.9%
'25/11/2079.3-0.1-0.13%+6.8%27426.36+846.24+3.18%+73.2%-3.31%-66.4%
'25/11/1979.4+0.1+0.13%+6.94%26580.12-176-0.66%+72.1%+0.79%-65.1%
'25/11/1879.300%+6.94%26756.12-691.19-2.52%+67.7%+2.52%-60.8%
'25/11/1779.3-1.3-1.61%+5.21%27447.31+49.81+0.18%+68%-1.79%-62.8%
'25/11/1480.6+0.3+0.37%+5.6%27397.5-506.06-1.81%+65%+2.18%-59.4%
'25/11/1380.3-1-1.23%+4.31%27903.56-43.53-0.16%+64.7%-1.07%-60.4%
'25/11/1281.3+0.4+0.49%+4.82%27947.09+162.14+0.58%+65.7%-0.09%-60.9%
'25/11/1180.9+0.5+0.62%+5.47%27784.95-84.56-0.3%+65.2%+0.92%-59.7%
'25/11/1080.4-0.4-0.5%+4.95%27869.51+218.1+0.79%+66.5%-1.29%-61.6%
'25/11/0780.8-0.7-0.86%+4.05%27651.41-248.04-0.89%+65%+0.03%-61%
'25/11/0681.5+0.9+1.12%+5.21%27899.45+182.39+0.66%+66.1%+0.46%-60.9%
'25/11/0580.6+0.3+0.37%+5.6%27717.06-399.5-1.42%+63.8%+1.79%-58.1%
交易
日期		5609 中菲行加權指數漲跌幅
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
'25/11/0480.3-0.1-0.12%+5.47%28116.56-218.03-0.77%+62.5%+0.65%-57%
'25/11/0380.4+0.1+0.12%+5.6%28334.59+101.24+0.36%+63.1%-0.24%-57.5%
'25/10/3180.300%+5.6%28233.35-54.18-0.19%+62.8%+0.19%-57.2%
'25/10/3080.3+0.5+0.63%+6.27%28287.53-7.21-0.03%+62.7%+0.66%-56.5%
'25/10/2979.8+0.7+0.88%+7.21%28294.74+345.63+1.24%+64.7%-0.36%-57.5%
'25/10/2879.100%+7.21%27949.11-44.52-0.16%+64.5%+0.16%-57.3%
'25/10/2779.1-0.4-0.5%+6.67%27993.63+461.37+1.68%+67.2%-2.18%-60.6%