≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2024 志聯 / K線比較(日)

2024 志聯

日期: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
13.113.15-0.05-0.38%0.38%13.1513.1513.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
33.96萬14215股/筆13.131.1245.170.05
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)
33.95萬14215張/筆13.11-0.05 (-0.38%)

連續漲跌: 連2跌  ( -0.1元 / -0.76%)

財報評分: 最新27分 / 平均33分

上市指數: 48625.83 (284.52 / +0.59%)

新聞及公告

• 志聯配合檢調單位執行搜索調查 (公告訊息 10/01 16:43)

• 志聯受邀參加群益金鼎證券於2026年9月1日舉辦之線上法人說明會 (公告訊息 08/28 17:26)

• 志聯董事會通過2026年第2季財務報告 (公告訊息 08/07 14:21)

• 志聯2026年第二季財務報告董事會召開日期 (公告訊息 07/30 15:30)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2024 志聯加權指數漲跌幅
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
'26/10/1413.1-0.05-0.38%-0.38%48625.83+284.52+0.59%+0.59%-0.97%-0.97%
'26/10/1313.15-0.05-0.38%-0.76%48341.31-960.65-1.95%-1.37%+1.57%+0.61%
'26/10/1213.2+0.35+2.72%+1.95%49301.96-11.48-0.02%-1.39%+2.74%+3.34%
'26/10/0812.85+0.1+0.78%+2.75%49313.44-492.93-0.99%-2.37%+1.77%+5.12%
'26/10/0712.75-0.25-1.92%+0.77%49806.37-16.18-0.03%-2.4%-1.89%+3.17%
'26/10/0613-0.15-1.14%-0.38%49822.55+110.51+0.22%-2.19%-1.36%+1.8%
'26/10/0513.15-0.1-0.75%-1.13%49712.04+1236.3+2.55%+0.31%-3.3%-1.44%
'26/10/0213.25-0.05-0.38%-1.5%48475.74+122.25+0.25%+0.56%-0.63%-2.07%
'26/10/0113.3+0.4+3.1%+1.55%48353.49+413.36+0.86%+1.43%+2.24%+0.12%
'26/09/3012.9+0.15+1.18%+2.75%47940.13+308.17+0.65%+2.09%+0.53%+0.66%
'26/09/2912.75-0.15-1.16%+1.55%47631.96-392.64-0.82%+1.25%-0.34%+0.3%
'26/09/2412.9+0.1+0.78%+2.34%48024.6-132.69-0.28%+0.97%+1.06%+1.37%
'26/09/2312.8-0.15-1.16%+1.16%48157.29+357.12+0.75%+1.73%-1.91%-0.57%
'26/09/2212.9500%+1.16%47800.17+81.33+0.17%+1.9%-0.17%-0.74%
'26/09/2112.95-0.05-0.38%+0.77%47718.84+538.09+1.14%+3.06%-1.52%-2.29%
'26/09/1813+0.1+0.78%+1.55%47180.75+892.75+1.93%+5.05%-1.15%-3.5%
'26/09/1712.9+0.05+0.39%+1.95%46288+439.1+0.96%+6.06%-0.57%-4.11%
'26/09/1612.8500%+1.95%45848.9+337.41+0.74%+6.84%-0.74%-4.9%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/09/1512.85-0.2-1.53%+0.38%45511.49-351.03-0.77%+6.03%-0.76%-5.64%
'26/09/1413.05-0.1-0.76%-0.38%45862.52-322.33-0.7%+5.29%-0.06%-5.67%
'26/09/1113.1500%-0.38%46184.85-755.64-1.61%+3.59%+1.61%-3.97%
'26/09/1013.15-0.05-0.38%-0.76%46940.49-242.87-0.51%+3.06%+0.13%-3.81%
'26/09/0913.200%-0.76%47183.36+77.58+0.16%+3.23%-0.16%-3.98%
'26/09/0813.2-0.15-1.12%-1.87%47105.78-220.49-0.47%+2.75%-0.65%-4.62%
'26/09/0713.35+0.1+0.75%-1.13%47326.27+775.14+1.67%+4.46%-0.92%-5.59%
'26/09/0413.2500%-1.13%46551.13+693.47+1.51%+6.04%-1.51%-7.17%
'26/09/0313.2500%-1.13%45857.66-307.06-0.67%+5.33%+0.67%-6.46%
'26/09/0213.25-0.15-1.12%-2.24%46164.72-784-1.67%+3.57%+0.55%-5.81%
'26/09/0113.4+0.15+1.13%-1.13%46948.72+820.25+1.78%+5.41%-0.65%-6.55%
'26/08/3113.25-0.35-2.57%-3.68%46128.47-202.98-0.44%+4.95%-2.13%-8.63%
'26/08/2813.6+0.3+2.26%-1.5%46331.45+356.23+0.77%+5.77%+1.49%-7.27%
'26/08/2713.3-0.25-1.85%-3.32%45975.22+142.6+0.31%+6.09%-2.16%-9.42%
'26/08/2613.5500%-3.32%45832.62+663.16+1.47%+7.65%-1.47%-11%
'26/08/2513.5500%-3.32%45169.46+407.14+0.91%+8.63%-0.91%-12%
'26/08/2413.55+0.15+1.12%-2.24%44762.32-461.97-1.02%+7.52%+2.14%-9.76%
'26/08/2113.4+0.1+0.75%-1.5%45224.29+290.55+0.65%+8.22%+0.1%-9.72%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/08/2013.3+0.1+0.76%-0.76%44933.74+214.39+0.48%+8.74%+0.28%-9.49%
'26/08/1913.2-0.1-0.75%-1.5%44719.35-589.33-1.3%+7.32%+0.55%-8.82%
'26/08/1813.3-0.2-1.48%-2.96%45308.68-548.59-1.2%+6.04%-0.28%-9%
'26/08/1713.5+0.15+1.12%-1.87%45857.27+46.26+0.1%+6.14%+1.02%-8.02%
'26/08/1413.35-0.05-0.37%-2.24%45811.01-210.47-0.46%+5.66%+0.09%-7.9%
'26/08/1313.4+0.1+0.75%-1.5%46021.48+503.41+1.11%+6.83%-0.36%-8.33%
'26/08/1213.3-0.2-1.48%-2.96%45518.07+397.35+0.88%+7.77%-2.36%-10.7%
'26/08/1113.5-0.3-2.17%-5.07%45120.72+191.96+0.43%+8.23%-2.6%-13.3%
'26/08/1013.8+0.2+1.47%-3.68%44928.76+702.85+1.59%+9.95%-0.12%-13.6%
'26/08/0713.6+0.15+1.12%-2.6%44225.91-170.79-0.38%+9.53%+1.5%-12.1%
'26/08/0613.45+0.1+0.75%-1.87%44396.7-214.9-0.48%+9%+1.23%-10.9%
'26/08/0513.35-0.2-1.48%-3.32%44611.6+1250.94+2.88%+12.1%-4.36%-15.5%
'26/08/0413.5500%-3.32%43360.66-25.75-0.06%+12.1%+0.06%-15.4%
'26/08/0313.55-0.15-1.09%-4.38%43386.41+266.66+0.62%+12.8%-1.71%-17.1%
'26/07/3113.7+0.15+1.11%-3.32%43119.75+3186.45+7.98%+21.8%-6.87%-25.1%
'26/07/3013.55-0.45-3.21%-6.43%39933.3-105.88-0.26%+21.4%-2.95%-27.9%
'26/07/2914+0.25+1.82%-4.73%40039.18-1564.18-3.76%+16.9%+5.58%-21.6%
'26/07/2813.75-0.1-0.72%-5.42%41603.36-2030.83-4.65%+11.4%+3.93%-16.9%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/07/2713.85+0.05+0.36%-5.07%43634.19-20.65-0.05%+11.4%+0.41%-16.5%
'26/07/2413.8+0.2+1.47%-3.68%43654.84-1195.97-2.67%+8.42%+4.14%-12.1%
'26/07/2313.6+0.05+0.37%-3.32%44850.81+25.03+0.06%+8.48%+0.31%-11.8%
'26/07/2213.55-0.4-2.87%-6.09%44825.78+592.91+1.34%+9.93%-4.21%-16%
'26/07/2113.95-0.1-0.71%-6.76%44232.87+1783.17+4.2%+14.5%-4.91%-21.3%
'26/07/2014.05+0.05+0.36%-6.43%42449.7-221.57-0.52%+14%+0.88%-20.4%
'26/07/1714-0.05-0.36%-6.76%42671.27-2953.71-6.47%+6.58%+6.11%-13.3%
'26/07/1614.05+0.15+1.08%-5.76%45624.98-6.61-0.01%+6.56%+1.09%-12.3%
'26/07/1513.9-0.1-0.71%-6.43%45631.59+893.64+2%+8.69%-2.71%-15.1%
'26/07/1414+0.25+1.82%-4.73%44737.95-642.57-1.42%+7.15%+3.24%-11.9%
'26/07/1313.75+0.15+1.1%-3.68%45380.52+25.91+0.06%+7.21%+1.04%-10.9%
'26/07/0913.6+0.05+0.37%-3.32%45354.61-379.8-0.83%+6.32%+1.2%-9.64%
'26/07/0813.55-0.35-2.52%-5.76%45734.41+255.3+0.56%+6.92%-3.08%-12.7%
'26/07/0713.9-0.05-0.36%-6.09%45479.11-1077.28-2.31%+4.45%+1.95%-10.5%
'26/07/0613.9500%-6.09%46556.39-224.23-0.48%+3.94%+0.48%-10%
'26/07/0313.95+0.15+1.09%-5.07%46780.62+36.46+0.08%+4.03%+1.01%-9.1%
'26/07/0213.8-0.1-0.72%-5.76%46744.16-274.83-0.58%+3.42%-0.14%-9.17%
'26/07/0113.9+0.1+0.72%-5.07%47018.99+893.08+1.94%+5.42%-1.22%-10.5%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/06/3013.8-0.4-2.82%-7.75%46125.91+1126.01+2.5%+8.06%-5.32%-15.8%
'26/06/2914.2+0.4+2.9%-5.07%44999.9+428.14+0.96%+9.1%+1.94%-14.2%
'26/06/2613.8-0.3-2.13%-7.09%44571.76-1683.5-3.64%+5.12%+1.51%-12.2%
'26/06/2514.1+0.05+0.36%-6.76%46255.26+211.66+0.46%+5.61%-0.1%-12.4%
'26/06/2414.05-0.05-0.35%-7.09%46043.6-1057.05-2.24%+3.24%+1.89%-10.3%
'26/06/2314.1-0.1-0.7%-7.75%47100.65-640.86-1.34%+1.85%+0.64%-9.6%
'26/06/2214.2+0.1+0.71%-7.09%47741.51+1276.31+2.75%+4.65%-2.04%-11.7%
'26/06/1814.1-0.05-0.35%-7.42%46465.2+587.81+1.28%+5.99%-1.63%-13.4%
'26/06/1714.15-0.05-0.35%-7.75%45877.39+68.2+0.15%+6.15%-0.5%-13.9%
'26/06/1614.2-0.4-2.74%-10.3%45809.19+412.2+0.91%+7.11%-3.65%-17.4%
'26/06/1514.6+0.4+2.82%-7.75%45396.99+1227.95+2.78%+10.1%+0.04%-17.8%
'26/06/1214.200%-7.75%44169.04+1019.58+2.36%+12.7%-2.36%-20.4%
'26/06/1114.2+0.3+2.16%-5.76%43149.46-76.08-0.18%+12.5%+2.34%-18.2%
'26/06/1013.9-0.1-0.71%-6.43%43225.54-1478.9-3.31%+8.77%+2.6%-15.2%
'26/06/0914-0.3-2.1%-8.39%44704.44+1201.66+2.76%+11.8%-4.86%-20.2%
'26/06/0814.3+0.3+2.14%-6.43%43502.78-1568.16-3.48%+7.89%+5.62%-14.3%
'26/06/0514-0.05-0.36%-6.76%45070.94-606.52-1.33%+6.45%+0.97%-13.2%
'26/06/0414.05-0.4-2.77%-9.34%45677.46-781.7-1.68%+4.66%-1.09%-14%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/06/0314.45+0.1+0.7%-8.71%46459.16+901.85+1.98%+6.74%-1.28%-15.4%
'26/06/0214.35+0.25+1.77%-7.09%45557.31+219.4+0.48%+7.25%+1.29%-14.3%
'26/06/0114.100%-7.09%45337.91+604.97+1.35%+8.7%-1.35%-15.8%
'26/05/2914.100%-7.09%44732.94+1096.5+2.51%+11.4%-2.51%-18.5%
'26/05/2814.1+0.3+2.17%-5.07%43636.44-620.36-1.4%+9.87%+3.57%-14.9%
'26/05/2713.8-0.2-1.43%-6.43%44256.8+731.43+1.68%+11.7%-3.11%-18.1%
'26/05/2614-0.25-1.75%-8.07%43525.37-119.03-0.27%+11.4%-1.48%-19.5%
'26/05/2514.25+0.15+1.06%-7.09%43644.4+1376.43+3.26%+15%-2.2%-22.1%
'26/05/2214.1500%-7.07%42267.97+899.76+2.18%+17.5%-2.18%-24.6%
'26/05/2114.15+0.35+2.54%-4.71%41368.21+1347.39+3.37%+21.5%-0.83%-26.2%
'26/05/2013.8-0.05-0.36%-5.05%40020.82-154.74-0.39%+21%+0.03%-26.1%
'26/05/1913.85+0.6+4.53%-0.75%40175.56-716.26-1.75%+18.9%+6.28%-19.7%
'26/05/1813.25+0.15+1.15%+0.38%40891.82-280.54-0.68%+18.1%+1.83%-17.7%
'26/05/1513.1-0.3-2.24%-1.87%41172.36-579.39-1.39%+16.5%-0.85%-18.3%
'26/05/1413.4-0.25-1.83%-3.66%41751.75+377.25+0.91%+17.5%-2.74%-21.2%
'26/05/1313.65+0.1+0.74%-2.95%41374.5-523.82-1.25%+16.1%+1.99%-19%
'26/05/1213.55-0.35-2.52%-5.4%41898.32+108.26+0.26%+16.4%-2.78%-21.8%
'26/05/1113.9-0.4-2.8%-8.04%41790.06+186.12+0.45%+16.9%-3.25%-24.9%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/05/0814.3+0.35+2.51%-5.73%41603.94-329.84-0.79%+16%+3.3%-21.7%
'26/05/0713.9500%-5.73%41933.78+794.93+1.93%+18.2%-1.93%-23.9%
'26/05/0613.95-0.1-0.71%-6.41%41138.85+369.56+0.91%+19.3%-1.62%-25.7%
'26/05/0514.05+0.25+1.81%-4.71%40769.29+64.15+0.16%+19.5%+1.65%-24.2%
'26/05/0413.8-0.3-2.13%-6.74%40705.14+1778.51+4.57%+24.9%-6.7%-31.7%
'26/04/3014.100%-6.74%38926.63-376.87-0.96%+23.7%+0.96%-30.5%
'26/04/2914.1-0.05-0.35%-7.07%39303.5-218.23-0.55%+23%+0.2%-30.1%
'26/04/2814.15+0.35+2.54%-4.71%39521.73-94.9-0.24%+22.7%+2.78%-27.5%
'26/04/2713.8-0.6-4.17%-8.68%39616.63+684.23+1.76%+24.9%-5.93%-33.6%
'26/04/2414.4+0.1+0.7%-8.04%38932.4+1218.25+3.23%+28.9%-2.53%-37%
'26/04/2314.3-0.1-0.69%-8.68%37714.15-164.32-0.43%+28.4%-0.26%-37.1%
'26/04/2214.4-0.1-0.69%-9.31%37878.47+273.36+0.73%+29.3%-1.42%-38.6%
'26/04/2114.5+0.05+0.35%-9%37605.11+646.31+1.75%+31.6%-1.4%-40.6%
'26/04/2014.45-0.5-3.34%-12%36958.8+154.46+0.42%+32.1%-3.76%-44.2%
'26/04/1714.95+0.3+2.05%-10.2%36804.34-327.68-0.88%+31%+2.93%-41.2%
'26/04/1614.65+0.15+1.03%-9.31%37132.02+409.88+1.12%+32.4%-0.09%-41.7%
'26/04/1514.5-0.15-1.02%-10.2%36722.14+426.02+1.17%+34%-2.19%-44.2%
'26/04/1414.6500%-10.2%36296.12+838.83+2.37%+37.1%-2.37%-47.4%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/04/1314.65+0.05+0.34%-9.93%35457.29+39.46+0.11%+37.3%+0.23%-47.2%
'26/04/1014.600%-9.93%35417.83+556.67+1.6%+39.5%-1.6%-49.4%
'26/04/0914.6-0.05-0.34%-10.2%34861.16+99.78+0.29%+39.9%-0.63%-50.1%
'26/04/0814.65+0.1+0.69%-9.62%34761.38+1531.56+4.61%+46.3%-3.92%-56%
'26/04/0714.55-0.05-0.34%-9.93%33229.82+657.39+2.02%+49.3%-2.36%-59.2%
'26/04/0214.6-0.1-0.68%-10.5%32572.43-602.39-1.82%+46.6%+1.14%-57.1%
'26/04/0114.7-0.05-0.34%-10.8%33174.82+1451.83+4.58%+53.3%-4.92%-64.1%
'26/03/3114.7500%-10.8%31722.99-795.17-2.45%+49.5%+2.45%-60.4%
'26/03/3014.75-0.15-1.01%-11.7%32518.16-594.43-1.8%+46.8%+0.79%-58.6%
'26/03/2714.9500%-11.7%33112.59-225.03-0.68%+45.9%+0.68%-57.6%
'26/03/2614.95+0.15+1.01%-10.8%33337.62-101.49-0.3%+45.4%+1.31%-56.2%
'26/03/2514.8-0.15-1%-11.7%33439.11+826.87+2.54%+49.1%-3.54%-60.8%
'26/03/2414.95+0.2+1.36%-10.5%32612.24-110.26-0.34%+48.6%+1.7%-59.1%
'26/03/2314.75-0.75-4.84%-14.8%32722.5-821.38-2.45%+45%-2.39%-59.8%
'26/03/2015.5+0.95+6.53%-9.28%33543.88-145.8-0.43%+44.3%+6.96%-53.6%
'26/03/1914.55-0.15-1.02%-10.2%33689.68-658.9-1.92%+41.6%+0.9%-51.8%
'26/03/1814.700%-10.2%34348.58+512.01+1.51%+43.7%-1.51%-53.9%
'26/03/1714.7+0.15+1.03%-9.28%33836.57+494.06+1.48%+45.8%-0.45%-55.1%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/03/1614.55-0.2-1.36%-10.5%33342.51-57.81-0.17%+45.6%-1.19%-56.1%
'26/03/1314.75-0.15-1.01%-11.4%33400.32-181.54-0.54%+44.8%-0.47%-56.2%
'26/03/1214.9-0.2-1.32%-12.6%33581.86-532.33-1.56%+42.5%+0.24%-55.1%
'26/03/1115.1+0.25+1.68%-11.1%34114.19+1342.32+4.1%+48.4%-2.42%-59.5%
'26/03/1014.85-0.15-1%-12%32771.87+661.45+2.06%+51.4%-3.06%-63.4%
'26/03/0915-0.75-4.76%-16.2%32110.42-1489.12-4.43%+44.7%-0.33%-60.9%
'26/03/0615.7500%-16.2%33599.54-73.4-0.22%+44.4%+0.22%-60.6%
'26/03/0515.75+0.45+2.94%-13.7%33672.94+844.06+2.57%+48.1%+0.37%-61.8%
'26/03/0415.3-1.2-7.27%-20%32828.88-1494.77-4.35%+41.7%-2.92%-61.7%
'26/03/0316.5+0.05+0.3%-19.8%34323.65-771.44-2.2%+38.6%+2.5%-58.3%
'26/03/0216.45-0.2-1.2%-20.7%35095.09-319.4-0.9%+37.3%-0.3%-58%
'26/02/2616.65+0.25+1.52%-19.5%35414.49+1.420%+37.3%+1.52%-56.8%
'26/02/2516.400%-19.5%35413.07+712.25+2.05%+40.1%-2.05%-59.6%
'26/02/2416.4-0.3-1.8%-21%34700.82+927.56+2.75%+44%-4.55%-64.9%
'26/02/2316.7+0.3+1.83%-19.5%33773.26+167.55+0.5%+44.7%+1.33%-64.2%
'26/02/1116.4+0.05+0.31%-19.3%33605.71+532.74+1.61%+47%-1.3%-66.3%
'26/02/1016.35+0.55+3.48%-16.5%33072.97+668.35+2.06%+50.1%+1.42%-66.5%
'26/02/0915.8-0.1-0.63%-17%32404.62+621.7+1.96%+53%-2.59%-70%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/02/0615.9-0.1-0.62%-17.5%31782.92-18.35-0.06%+52.9%-0.56%-70.4%
'26/02/0516-0.1-0.62%-18%31801.27-488.54-1.51%+50.6%+0.89%-68.6%
'26/02/0416.1+0.15+0.94%-17.2%32289.81+94.45+0.29%+51%+0.65%-68.3%
'26/02/0315.95-0.4-2.45%-19.3%32195.36+571.33+1.81%+53.8%-4.26%-73%
'26/02/0216.35+0.05+0.31%-19%31624.03-439.72-1.37%+51.7%+1.68%-70.7%
'26/01/3016.3+0.25+1.56%-17.8%32063.75-472.52-1.45%+49.5%+3.01%-67.2%
'26/01/2916.05+0.35+2.23%-15.9%32536.27-267.55-0.82%+48.2%+3.05%-64.2%
'26/01/2815.7+0.15+0.96%-15.1%32803.82+485.9+1.5%+50.5%-0.54%-65.6%
'26/01/2715.55-0.1-0.64%-15.7%32317.92+253.4+0.79%+51.6%-1.43%-67.3%
'26/01/2615.6500%-15.7%32064.52+103.01+0.32%+52.1%-0.32%-67.8%
'26/01/2315.65-0.15-0.95%-16.5%31961.51+215.43+0.68%+53.2%-1.63%-69.6%
'26/01/2215.800%-16.5%31746.08+499.71+1.6%+55.6%-1.6%-72.1%
'26/01/2115.8-0.1-0.63%-17%31246.37-513.62-1.62%+53.1%+0.99%-70.1%
'26/01/2015.9-0.25-1.55%-18.3%31759.99+120.7+0.38%+53.7%-1.93%-72%
'26/01/1916.15-0.45-2.71%-20.5%31639.29+230.59+0.73%+54.8%-3.44%-75.3%
'26/01/1616.6+0.4+2.47%-18.5%31408.7+598.12+1.94%+57.8%+0.53%-76.3%
'26/01/1516.2+0.55+3.51%-15.7%30810.58-131.2-0.42%+57.2%+3.93%-72.8%
'26/01/1415.65-0.15-0.95%-16.5%30941.78+234.56+0.76%+58.4%-1.71%-74.8%
交易
日期		2024 志聯加權指數漲跌幅
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
'26/01/1315.8-0.05-0.32%-16.7%30707.22+139.93+0.46%+59.1%-0.78%-75.8%
'26/01/1215.85-0.25-1.55%-18%30567.29+278.33+0.92%+60.5%-2.47%-78.6%
'26/01/0916.1+0.05+0.31%-17.8%30288.96-71.59-0.24%+60.2%+0.55%-77.9%
'26/01/0816.05-0.85-5.03%-21.9%30360.55-74.92-0.25%+59.8%-4.78%-81.7%
'26/01/0716.9+0.6+3.68%-19%30435.47-140.83-0.46%+59%+4.14%-78%
'26/01/0616.3-0.55-3.26%-21.7%30576.3+471.26+1.57%+61.5%-4.83%-83.2%
'26/01/0516.85-0.65-3.71%-24.6%30105.04+755.23+2.57%+65.7%-6.28%-90.2%
'26/01/0217.500%-24.6%29349.81+386.21+1.33%+67.9%-1.33%-92.5%
'25/12/3117.5+0.55+3.24%-22.1%28963.6+256.47+0.89%+69.4%+2.35%-91.5%
'25/12/3016.95-0.1-0.59%-22.6%28707.13-103.76-0.36%+68.8%-0.23%-91.4%
'25/12/2917.05+1.55+10%-14.8%28810.89+254.87+0.89%+70.3%+9.11%-85.1%
'25/12/2615.5+0.15+0.98%-14%28556.02+184.04+0.65%+71.4%+0.33%-85.4%
'25/12/2415.35-0.05-0.32%-14.3%28371.98+61.51+0.22%+71.8%-0.54%-86%
'25/12/2315.4-0.1-0.65%-14.8%28310.47+160.83+0.57%+72.7%-1.22%-87.6%
'25/12/2215.5-0.45-2.82%-17.2%28149.64+453.29+1.64%+75.6%-4.46%-92.8%
'25/12/1915.9500%-17.2%27696.35+227.82+0.83%+77%-0.83%-94.3%
'25/12/1815.95+0.55+3.57%-14.3%27468.53-56.64-0.21%+76.7%+3.78%-90.9%
'25/12/1715.4+0.05+0.33%-14%27525.17-11.49-0.04%+76.6%+0.37%-90.6%
交易
日期		2024 志聯加權指數漲跌幅
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
'25/12/1615.35-0.25-1.6%-15.4%27536.66-330.28-1.19%+74.5%-0.41%-89.9%
'25/12/1515.600%-15.4%27866.94-331.08-1.17%+72.4%+1.17%-87.8%
'25/12/1215.600%-15.4%28198.02+173.27+0.62%+73.5%-0.62%-88.9%
'25/12/1115.600%-15.4%28024.75-375.98-1.32%+71.2%+1.32%-86.6%
'25/12/1015.6-0.05-0.32%-15.7%28400.73+218.13+0.77%+72.5%-1.09%-88.2%
'25/12/0915.6500%-15.7%28182.6-121.18-0.43%+71.8%+0.43%-87.5%
'25/12/0815.65-0.05-0.32%-15.9%28303.78+322.89+1.15%+73.8%-1.47%-89.7%
'25/12/0515.7-0.25-1.57%-17.2%27980.89+185.18+0.67%+74.9%-2.24%-92.2%
'25/12/0415.95+0.25+1.59%-15.9%27795.71+2.67+0.01%+75%+1.58%-90.9%
'25/12/0315.7-0.1-0.63%-16.5%27793.04+228.77+0.83%+76.4%-1.46%-92.9%
'25/12/0215.8-0.4-2.47%-18.5%27564.27+221.74+0.81%+77.8%-3.28%-96.4%
'25/12/0116.2+0.1+0.62%-18%27342.53-283.95-1.03%+76%+1.65%-94%
'25/11/2816.100%-18%27626.48+71.95+0.26%+76.5%-0.26%-94.5%
'25/11/2716.1-0.2-1.23%-19%27554.53+144.99+0.53%+77.4%-1.76%-96.4%
'25/11/2616.3+0.05+0.31%-18.8%27409.54+497.37+1.85%+80.7%-1.54%-99.5%
'25/11/2516.2500%-18.8%26912.17+407.93+1.54%+83.5%-1.54%-102.2%
'25/11/2416.25-0.05-0.31%-19%26504.24+69.3+0.26%+83.9%-0.57%-103%
'25/11/2116.3-0.55-3.26%-21.7%26434.94-991.42-3.61%+77.3%+0.35%-99%
交易
日期		2024 志聯加權指數漲跌幅
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
'25/11/2016.8500%-21.7%27426.36+846.24+3.18%+82.9%-3.18%-104.6%
'25/11/1916.85-0.05-0.3%-21.9%26580.12-176-0.66%+81.7%+0.36%-103.6%
'25/11/1816.900%-21.9%26756.12-691.19-2.52%+77.2%+2.52%-99.1%
'25/11/1716.9+0.1+0.6%-21.4%27447.31+49.81+0.18%+77.5%+0.42%-98.9%
'25/11/1416.8+0.3+1.82%-20%27397.5-506.06-1.81%+74.3%+3.63%-94.3%
'25/11/1316.500%-20%27903.56-43.53-0.16%+74%+0.16%-94%
'25/11/1216.500%-20%27947.09+162.14+0.58%+75%-0.58%-95%
'25/11/1116.5-0.4-2.37%-21.9%27784.95-84.56-0.3%+74.5%-2.07%-96.4%
'25/11/1016.9-0.05-0.29%-22.1%27869.51+218.1+0.79%+75.9%-1.08%-98%
'25/11/0716.95+0.1+0.59%-21.7%27651.41-248.04-0.89%+74.3%+1.48%-96%
'25/11/0616.85+0.05+0.3%-21.4%27899.45+182.39+0.66%+75.4%-0.36%-96.9%
'25/11/0516.8+0.4+2.44%-19.5%27717.06-399.5-1.42%+72.9%+3.86%-92.5%
'25/11/0416.4+0.4+2.5%-17.5%28116.56-218.03-0.77%+71.6%+3.27%-89.1%
'25/11/0316-0.05-0.31%-17.8%28334.59+101.24+0.36%+72.2%-0.67%-90%
'25/10/3116.0500%-17.8%28233.35-54.18-0.19%+71.9%+0.19%-89.7%
'25/10/3016.05-0.1-0.62%-18.3%28287.53-7.21-0.03%+71.9%-0.59%-90.1%
'25/10/2916.15-0.25-1.52%-19.5%28294.74+345.63+1.24%+74%-2.76%-93.5%
'25/10/2816.4-0.2-1.2%-20.5%27949.11-44.52-0.16%+73.7%-1.04%-94.2%
交易
日期		2024 志聯加權指數漲跌幅
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
'25/10/2716.6-0.1-0.6%-21%27993.63+461.37+1.68%+76.6%-2.28%-97.6%
'25/10/2316.700%-21%27532.26-116.65-0.42%+75.9%+0.42%-96.8%
'25/10/2216.7+0.1+0.6%-20.5%27648.91-103.5-0.37%+75.2%+0.97%-95.7%
'25/10/2116.6-0.2-1.19%-21.4%27752.41+63.78+0.23%+75.6%-1.42%-97%
'25/10/2016.8-0.2-1.18%-22.4%27688.63+386.26+1.41%+78.1%-2.59%-100.5%
'25/10/1717-0.3-1.73%-23.7%27302.37-345.5-1.25%+75.9%-0.48%-99.6%
'25/10/1617.3-0.2-1.14%-24.6%27647.87+372.16+1.36%+78.3%-2.5%-102.8%
'25/10/1517.5-0.25-1.41%-25.6%27275.71+482.56+1.8%+81.5%-3.21%-107.1%