≡
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: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.120.100%0%20.120.120.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
714.1萬32.34張/筆20.11.0410.690.44
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)
59.49萬7675張/筆20.080 (0%)

連續漲跌: 連4平盤  ( 0元 / 0%)

財報評分: 最新48分 / 平均45分

上櫃指數: 420.13 (5.82 / +1.4%)

新聞及公告

• 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
'26/10/1420.100%0%48625.83+284.52+0.59%+0.59%-0.59%-0.59%
'26/10/1320.100%0%48341.31-960.65-1.95%-1.37%+1.95%+1.37%
'26/10/1220.100%0%49301.96-11.48-0.02%-1.39%+0.02%+1.39%
'26/10/0820.100%0%49313.44-492.93-0.99%-2.37%+0.99%+2.37%
'26/10/0720.1+0.1+0.5%+0.5%49806.37-16.18-0.03%-2.4%+0.53%+2.9%
'26/10/0620-0.05-0.25%+0.25%49822.55+110.51+0.22%-2.19%-0.47%+2.43%
'26/10/0520.0500%+0.25%49712.04+1236.3+2.55%+0.31%-2.55%-0.06%
'26/10/0220.05+0.05+0.25%+0.5%48475.74+122.25+0.25%+0.56%0%-0.06%
'26/10/0120-0.15-0.74%-0.25%48353.49+413.36+0.86%+1.43%-1.6%-1.68%
'26/09/3020.15-0.05-0.25%-0.5%47940.13+308.17+0.65%+2.09%-0.9%-2.58%
'26/09/2920.200%-0.5%47631.96-392.64-0.82%+1.25%+0.82%-1.75%
'26/09/2420.2-0.2-0.98%-1.47%48024.6-132.69-0.28%+0.97%-0.7%-2.44%
'26/09/2320.4+0.1+0.49%-0.99%48157.29+357.12+0.75%+1.73%-0.26%-2.71%
'26/09/2220.3+0.1+0.5%-0.5%47800.17+81.33+0.17%+1.9%+0.33%-2.4%
'26/09/2120.2+0.05+0.25%-0.25%47718.84+538.09+1.14%+3.06%-0.89%-3.31%
'26/09/1820.1500%-0.25%47180.75+892.75+1.93%+5.05%-1.93%-5.3%
'26/09/1720.15-0.1-0.49%-0.74%46288+439.1+0.96%+6.06%-1.45%-6.8%
'26/09/1620.25-0.05-0.25%-0.99%45848.9+337.41+0.74%+6.84%-0.99%-7.83%
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
'26/09/1520.300%-0.99%45511.49-351.03-0.77%+6.03%+0.77%-7.01%
'26/09/1420.3+0.05+0.25%-0.74%45862.52-322.33-0.7%+5.29%+0.95%-6.03%
'26/09/1120.25-0.2-0.98%-1.71%46184.85-755.64-1.61%+3.59%+0.63%-5.3%
'26/09/1020.4500%-1.71%46940.49-242.87-0.51%+3.06%+0.51%-4.77%
'26/09/0920.45+0.1+0.49%-1.23%47183.36+77.58+0.16%+3.23%+0.33%-4.46%
'26/09/0820.35-0.2-0.97%-2.19%47105.78-220.49-0.47%+2.75%-0.5%-4.94%
'26/09/0720.5500%-2.19%47326.27+775.14+1.67%+4.46%-1.67%-6.65%
'26/09/0420.55+0.05+0.24%-1.95%46551.13+693.47+1.51%+6.04%-1.27%-7.99%
'26/09/0320.5+0.05+0.24%-1.71%45857.66-307.06-0.67%+5.33%+0.91%-7.04%
'26/09/0220.4500%-1.71%46164.72-784-1.67%+3.57%+1.67%-5.28%
'26/09/0120.45-0.15-0.73%-2.43%46948.72+820.25+1.78%+5.41%-2.51%-7.84%
'26/08/3120.6-0.05-0.24%-2.66%46128.47-202.98-0.44%+4.95%+0.2%-7.62%
'26/08/2820.65+0.15+0.73%-1.95%46331.45+356.23+0.77%+5.77%-0.04%-7.72%
'26/08/2720.500%-1.95%45975.22+142.6+0.31%+6.09%-0.31%-8.05%
'26/08/2620.5+0.05+0.24%-1.71%45832.62+663.16+1.47%+7.65%-1.23%-9.36%
'26/08/2520.45-0.05-0.24%-1.95%45169.46+407.14+0.91%+8.63%-1.15%-10.6%
'26/08/2420.5-0.35-1.68%-3.6%44762.32-461.97-1.02%+7.52%-0.66%-11.1%
'26/08/2120.85+0.1+0.48%-3.13%45224.29+290.55+0.65%+8.22%-0.17%-11.3%
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
'26/08/2020.75+0.2+0.97%-2.19%44933.74+214.39+0.48%+8.74%+0.49%-10.9%
'26/08/1920.5500%-2.19%44719.35-589.33-1.3%+7.32%+1.3%-9.51%
'26/08/1820.55+0.15+0.74%-1.47%45308.68-548.59-1.2%+6.04%+1.94%-7.51%
'26/08/1720.4-0.2-0.97%-2.43%45857.27+46.26+0.1%+6.14%-1.07%-8.57%
'26/08/1420.6+0.1+0.49%-1.95%45811.01-210.47-0.46%+5.66%+0.95%-7.61%
'26/08/1320.5+0.25+1.23%-0.74%46021.48+503.41+1.11%+6.83%+0.12%-7.57%
'26/08/1220.25-0.2-0.98%-1.71%45518.07+397.35+0.88%+7.77%-1.86%-9.48%
'26/08/1120.45+0.15+0.74%-0.99%45120.72+191.96+0.43%+8.23%+0.31%-9.21%
'26/08/1020.3-0.5-2.4%-3.37%44928.76+702.85+1.59%+9.95%-3.99%-13.3%
'26/08/0720.8+0.35+1.71%-1.71%44225.91-170.79-0.38%+9.53%+2.09%-11.2%
'26/08/0620.45+0.2+0.99%-0.74%44396.7-214.9-0.48%+9%+1.47%-9.74%
'26/08/0520.25-0.1-0.49%-1.23%44611.6+1250.94+2.88%+12.1%-3.37%-13.4%
'26/08/0420.35+0.1+0.49%-0.74%43360.66-25.75-0.06%+12.1%+0.55%-12.8%
'26/08/0320.25-0.25-1.22%-1.95%43386.41+266.66+0.62%+12.8%-1.84%-14.7%
'26/07/3120.5+0.1+0.49%-1.47%43119.75+3186.45+7.98%+21.8%-7.49%-23.2%
'26/07/3020.400%-1.47%39933.3-105.88-0.26%+21.4%+0.26%-22.9%
'26/07/2920.4-0.3-1.45%-2.9%40039.18-1564.18-3.76%+16.9%+2.31%-19.8%
'26/07/2820.7-0.15-0.72%-3.6%41603.36-2030.83-4.65%+11.4%+3.93%-15%
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
'26/07/2720.8500%-3.6%43634.19-20.65-0.05%+11.4%+0.05%-15%
'26/07/2420.85-0.05-0.24%-3.83%43654.84-1195.97-2.67%+8.42%+2.43%-12.2%
'26/07/2320.9-0.1-0.48%-4.29%44850.81+25.03+0.06%+8.48%-0.54%-12.8%
'26/07/2221+0.1+0.48%-3.83%44825.78+592.91+1.34%+9.93%-0.86%-13.8%
'26/07/2120.9-0.3-1.42%-5.19%44232.87+1783.17+4.2%+14.5%-5.62%-19.7%
'26/07/2024.05+0.15+0.63%-3.97%42449.7-221.57-0.52%+14%+1.15%-17.9%
'26/07/1723.9+0.05+0.21%-3.77%42671.27-2953.71-6.47%+6.58%+6.68%-10.4%
'26/07/1623.85+0.05+0.21%-3.57%45624.98-6.61-0.01%+6.56%+0.22%-10.1%
'26/07/1523.8+0.1+0.42%-3.16%45631.59+893.64+2%+8.69%-1.58%-11.9%
'26/07/1423.7-0.1-0.42%-3.57%44737.95-642.57-1.42%+7.15%+1%-10.7%
'26/07/1323.800%-3.57%45380.52+25.91+0.06%+7.21%-0.06%-10.8%
'26/07/0923.800%-3.57%45354.61-379.8-0.83%+6.32%+0.83%-9.89%
'26/07/0823.8+0.05+0.21%-3.37%45734.41+255.3+0.56%+6.92%-0.35%-10.3%
'26/07/0723.75-0.05-0.21%-3.57%45479.11-1077.28-2.31%+4.45%+2.1%-8.02%
'26/07/0623.8+0.1+0.42%-3.16%46556.39-224.23-0.48%+3.94%+0.9%-7.11%
'26/07/0323.7+0.15+0.64%-2.55%46780.62+36.46+0.08%+4.03%+0.56%-6.57%
'26/07/0223.55-0.15-0.63%-3.16%46744.16-274.83-0.58%+3.42%-0.05%-6.58%
'26/07/0123.7-0.05-0.21%-3.37%47018.99+893.08+1.94%+5.42%-2.15%-8.79%
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
'26/06/3023.75-0.05-0.21%-3.57%46125.91+1126.01+2.5%+8.06%-2.71%-11.6%
'26/06/2923.8+0.1+0.42%-3.16%44999.9+428.14+0.96%+9.1%-0.54%-12.3%
'26/06/2623.7-0.35-1.46%-4.57%44571.76-1683.5-3.64%+5.12%+2.18%-9.7%
'26/06/2524.05+0.35+1.48%-3.16%46255.26+211.66+0.46%+5.61%+1.02%-8.77%
'26/06/2423.7-0.05-0.21%-3.37%46043.6-1057.05-2.24%+3.24%+2.03%-6.61%
'26/06/2323.75-0.1-0.42%-3.77%47100.65-640.86-1.34%+1.85%+0.92%-5.63%
'26/06/2223.8500%-3.77%47741.51+1276.31+2.75%+4.65%-2.75%-8.42%
'26/06/1823.85+0.05+0.21%-3.57%46465.2+587.81+1.28%+5.99%-1.07%-9.56%
'26/06/1723.8+0.4+1.71%-1.92%45877.39+68.2+0.15%+6.15%+1.56%-8.07%
'26/06/1623.4-0.1-0.43%-2.34%45809.19+412.2+0.91%+7.11%-1.34%-9.45%
'26/06/1523.5+0.05+0.21%-2.13%45396.99+1227.95+2.78%+10.1%-2.57%-12.2%
'26/06/1223.4500%-2.13%44169.04+1019.58+2.36%+12.7%-2.36%-14.8%
'26/06/1123.45+0.05+0.21%-1.92%43149.46-76.08-0.18%+12.5%+0.39%-14.4%
'26/06/1023.4+0.1+0.43%-1.5%43225.54-1478.9-3.31%+8.77%+3.74%-10.3%
'26/06/0923.300%-1.5%44704.44+1201.66+2.76%+11.8%-2.76%-13.3%
'26/06/0823.3-0.05-0.21%-1.71%43502.78-1568.16-3.48%+7.89%+3.27%-9.6%
'26/06/0523.35-0.05-0.21%-1.92%45070.94-606.52-1.33%+6.45%+1.12%-8.38%
'26/06/0423.4+0.05+0.21%-1.71%45677.46-781.7-1.68%+4.66%+1.89%-6.38%
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
'26/06/0323.35+0.1+0.43%-1.29%46459.16+901.85+1.98%+6.74%-1.55%-8.03%
'26/06/0223.25-0.05-0.21%-1.5%45557.31+219.4+0.48%+7.25%-0.69%-8.75%
'26/06/0123.300%-1.5%45337.91+604.97+1.35%+8.7%-1.35%-10.2%
'26/05/2923.3+0.05+0.22%-1.29%44732.94+1096.5+2.51%+11.4%-2.29%-12.7%
'26/05/2823.25-0.05-0.21%-1.5%43636.44-620.36-1.4%+9.87%+1.19%-11.4%
'26/05/2723.3+0.05+0.22%-1.29%44256.8+731.43+1.68%+11.7%-1.46%-13%
'26/05/2623.25-0.15-0.64%-1.92%43525.37-119.03-0.27%+11.4%-0.37%-13.3%
'26/05/2523.4-0.2-0.85%-2.75%43644.4+1376.43+3.26%+15%-4.11%-17.8%
'26/05/2223.6-0.05-0.21%-2.96%42267.97+899.76+2.18%+17.5%-2.39%-20.5%
'26/05/2123.65+0.05+0.21%-2.75%41368.21+1347.39+3.37%+21.5%-3.16%-24.3%
'26/05/2023.6-0.05-0.21%-2.96%40020.82-154.74-0.39%+21%+0.18%-24%
'26/05/1923.65-0.2-0.84%-3.77%40175.56-716.26-1.75%+18.9%+0.91%-22.7%
'26/05/1823.85+0.4+1.71%-2.13%40891.82-280.54-0.68%+18.1%+2.39%-20.2%
'26/05/1523.45+0.2+0.86%-1.29%41172.36-579.39-1.39%+16.5%+2.25%-17.8%
'26/05/1423.25-0.05-0.21%-1.5%41751.75+377.25+0.91%+17.5%-1.12%-19%
'26/05/1323.300%-1.5%41374.5-523.82-1.25%+16.1%+1.25%-17.6%
'26/05/1223.3-0.2-0.85%-2.34%41898.32+108.26+0.26%+16.4%-1.11%-18.7%
'26/05/1123.500%-2.34%41790.06+186.12+0.45%+16.9%-0.45%-19.2%
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
'26/05/0823.5-0.1-0.42%-2.75%41603.94-329.84-0.79%+16%+0.37%-18.7%
'26/05/0723.600%-2.75%41933.78+794.93+1.93%+18.2%-1.93%-21%
'26/05/0623.6-0.05-0.21%-2.96%41138.85+369.56+0.91%+19.3%-1.12%-22.2%
'26/05/0523.65+0.15+0.64%-2.34%40769.29+64.15+0.16%+19.5%+0.48%-21.8%
'26/05/0423.5-0.15-0.63%-2.96%40705.14+1778.51+4.57%+24.9%-5.2%-27.9%
'26/04/3023.65+0.05+0.21%-2.75%38926.63-376.87-0.96%+23.7%+1.17%-26.5%
'26/04/2923.6+0.1+0.43%-2.34%39303.5-218.23-0.55%+23%+0.98%-25.4%
'26/04/2823.500%-2.34%39521.73-94.9-0.24%+22.7%+0.24%-25.1%
'26/04/2723.5-0.35-1.47%-3.77%39616.63+684.23+1.76%+24.9%-3.23%-28.7%
'26/04/2423.85+0.15+0.63%-3.16%38932.4+1218.25+3.23%+28.9%-2.6%-32.1%
'26/04/2323.7-0.2-0.84%-3.97%37714.15-164.32-0.43%+28.4%-0.41%-32.3%
'26/04/2223.9-0.3-1.24%-5.17%37878.47+273.36+0.73%+29.3%-1.97%-34.5%
'26/04/2124.2+0.25+1.04%-4.18%37605.11+646.31+1.75%+31.6%-0.71%-35.7%
'26/04/2023.95-0.35-1.44%-5.56%36958.8+154.46+0.42%+32.1%-1.86%-37.7%
'26/04/1724.3-0.1-0.41%-5.94%36804.34-327.68-0.88%+31%+0.47%-36.9%
'26/04/1624.4-0.1-0.41%-6.33%37132.02+409.88+1.12%+32.4%-1.53%-38.7%
'26/04/1524.5-0.3-1.21%-7.46%36722.14+426.02+1.17%+34%-2.38%-41.4%
'26/04/1424.8-0.15-0.6%-8.02%36296.12+838.83+2.37%+37.1%-2.97%-45.2%
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
'26/04/1324.95-0.1-0.4%-8.38%35457.29+39.46+0.11%+37.3%-0.51%-45.7%
'26/04/1025.05+0.05+0.2%-8.2%35417.83+556.67+1.6%+39.5%-1.4%-47.7%
'26/04/0925-0.05-0.2%-8.38%34861.16+99.78+0.29%+39.9%-0.49%-48.3%
'26/04/0825.0500%-8.38%34761.38+1531.56+4.61%+46.3%-4.61%-54.7%
'26/04/0725.05+0.1+0.4%-8.02%33229.82+657.39+2.02%+49.3%-1.62%-57.3%
'26/04/0224.95-0.25-0.99%-8.93%32572.43-602.39-1.82%+46.6%+0.83%-55.5%
'26/04/0125.2+0.05+0.2%-8.75%33174.82+1451.83+4.58%+53.3%-4.38%-62%
'26/03/3125.15-0.4-1.57%-10.2%31722.99-795.17-2.45%+49.5%+0.88%-59.7%
'26/03/3025.55-0.05-0.2%-10.4%32518.16-594.43-1.8%+46.8%+1.6%-57.2%
'26/03/2725.6-0.25-0.97%-11.2%33112.59-225.03-0.68%+45.9%-0.29%-57.1%
'26/03/2625.85+1.45+5.94%-5.94%33337.62-101.49-0.3%+45.4%+6.24%-51.4%
'26/03/2524.4+0.85+3.61%-2.55%33439.11+826.87+2.54%+49.1%+1.07%-51.7%
'26/03/2423.55+0.05+0.21%-2.34%32612.24-110.26-0.34%+48.6%+0.55%-50.9%
'26/03/2323.5-0.4-1.67%-3.97%32722.5-821.38-2.45%+45%+0.78%-48.9%
'26/03/2023.9+0.4+1.7%-2.34%33543.88-145.8-0.43%+44.3%+2.13%-46.7%
'26/03/1923.5-0.25-1.05%-3.37%33689.68-658.9-1.92%+41.6%+0.87%-44.9%
'26/03/1823.7500%-3.37%34348.58+512.01+1.51%+43.7%-1.51%-47.1%
'26/03/1723.75+0.05+0.21%-3.16%33836.57+494.06+1.48%+45.8%-1.27%-49%
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
'26/03/1623.7+0.05+0.21%-2.96%33342.51-57.81-0.17%+45.6%+0.38%-48.5%
'26/03/1323.65+0.1+0.42%-2.55%33400.32-181.54-0.54%+44.8%+0.96%-47.3%
'26/03/1223.55+0.3+1.29%-1.29%33581.86-532.33-1.56%+42.5%+2.85%-43.8%
'26/03/1123.25-0.15-0.64%-1.92%34114.19+1342.32+4.1%+48.4%-4.74%-50.3%
'26/03/1023.4+0.15+0.65%-1.29%32771.87+661.45+2.06%+51.4%-1.41%-52.7%
'26/03/0923.25+0.5+2.2%+0.88%32110.42-1489.12-4.43%+44.7%+6.63%-43.8%
'26/03/0622.75+0.15+0.66%+1.55%33599.54-73.4-0.22%+44.4%+0.88%-42.9%
'26/03/0522.6+0.05+0.22%+1.77%33672.94+844.06+2.57%+48.1%-2.35%-46.3%
'26/03/0422.55-0.25-1.1%+0.66%32828.88-1494.77-4.35%+41.7%+3.25%-41%
'26/03/0322.8-0.4-1.72%-1.08%34323.65-771.44-2.2%+38.6%+0.48%-39.6%
'26/03/0223.2-0.1-0.43%-1.5%35095.09-319.4-0.9%+37.3%+0.47%-38.8%
'26/02/2623.3-0.1-0.43%-1.92%35414.49+1.420%+37.3%-0.43%-39.2%
'26/02/2523.4-0.2-0.85%-2.75%35413.07+712.25+2.05%+40.1%-2.9%-42.9%
'26/02/2423.6-0.1-0.42%-3.16%34700.82+927.56+2.75%+44%-3.17%-47.1%
'26/02/2323.7+0.1+0.42%-2.75%33773.26+167.55+0.5%+44.7%-0.08%-47.4%
'26/02/1123.6+0.05+0.21%-2.55%33605.71+532.74+1.61%+47%-1.4%-49.6%
'26/02/1023.55+0.2+0.86%-1.71%33072.97+668.35+2.06%+50.1%-1.2%-51.8%
'26/02/0923.35+0.15+0.65%-1.08%32404.62+621.7+1.96%+53%-1.31%-54.1%
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
'26/02/0623.2-0.1-0.43%-1.5%31782.92-18.35-0.06%+52.9%-0.37%-54.4%
'26/02/0523.3-0.05-0.21%-1.71%31801.27-488.54-1.51%+50.6%+1.3%-52.3%
'26/02/0423.3500%-1.71%32289.81+94.45+0.29%+51%-0.29%-52.7%
'26/02/0323.35+0.25+1.08%-0.65%32195.36+571.33+1.81%+53.8%-0.73%-54.4%
'26/02/0223.100%-0.65%31624.03-439.72-1.37%+51.7%+1.37%-52.3%
'26/01/3023.1+0.1+0.43%-0.22%32063.75-472.52-1.45%+49.5%+1.88%-49.7%
'26/01/2923+0.1+0.44%+0.22%32536.27-267.55-0.82%+48.2%+1.26%-48%
'26/01/2822.900%+0.22%32803.82+485.9+1.5%+50.5%-1.5%-50.2%
'26/01/2722.9-0.2-0.87%-0.65%32317.92+253.4+0.79%+51.6%-1.66%-52.3%
'26/01/2623.1-0.15-0.65%-1.29%32064.52+103.01+0.32%+52.1%-0.97%-53.4%
'26/01/2323.2500%-1.29%31961.51+215.43+0.68%+53.2%-0.68%-54.5%
'26/01/2223.25+0.2+0.87%-0.43%31746.08+499.71+1.6%+55.6%-0.73%-56.1%
'26/01/2123.05-0.35-1.5%-1.92%31246.37-513.62-1.62%+53.1%+0.12%-55%
'26/01/2023.4-0.1-0.43%-2.34%31759.99+120.7+0.38%+53.7%-0.81%-56%
'26/01/1923.5-0.1-0.42%-2.75%31639.29+230.59+0.73%+54.8%-1.15%-57.6%
'26/01/1623.6+0.05+0.21%-2.55%31408.7+598.12+1.94%+57.8%-1.73%-60.4%
'26/01/1523.55-0.15-0.63%-3.16%30810.58-131.2-0.42%+57.2%-0.21%-60.3%
'26/01/1423.7+0.3+1.28%-1.92%30941.78+234.56+0.76%+58.4%+0.52%-60.3%
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
'26/01/1323.4-0.65-2.7%-4.57%30707.22+139.93+0.46%+59.1%-3.16%-63.7%
'26/01/1224.05+0.1+0.42%-4.18%30567.29+278.33+0.92%+60.5%-0.5%-64.7%
'26/01/0923.95-0.05-0.21%-4.37%30288.96-71.59-0.24%+60.2%+0.03%-64.5%
'26/01/082400%-4.37%30360.55-74.92-0.25%+59.8%+0.25%-64.1%
'26/01/0724-0.1-0.41%-4.77%30435.47-140.83-0.46%+59%+0.05%-63.8%
'26/01/0624.100%-4.77%30576.3+471.26+1.57%+61.5%-1.57%-66.3%
'26/01/0524.1-0.2-0.82%-5.56%30105.04+755.23+2.57%+65.7%-3.39%-71.2%
'26/01/0224.3+0.05+0.21%-5.36%29349.81+386.21+1.33%+67.9%-1.12%-73.2%
'25/12/3124.25+0.15+0.62%-4.77%28963.6+256.47+0.89%+69.4%-0.27%-74.2%
'25/12/3024.1-0.05-0.21%-4.97%28707.13-103.76-0.36%+68.8%+0.15%-73.7%
'25/12/2924.15+0.15+0.62%-4.37%28810.89+254.87+0.89%+70.3%-0.27%-74.7%
'25/12/2624-0.05-0.21%-4.57%28556.02+184.04+0.65%+71.4%-0.86%-76%
'25/12/2424.0500%-4.57%28371.98+61.51+0.22%+71.8%-0.22%-76.3%
'25/12/2324.05-0.1-0.41%-4.97%28310.47+160.83+0.57%+72.7%-0.98%-77.7%
'25/12/2224.15+0.15+0.62%-4.37%28149.64+453.29+1.64%+75.6%-1.02%-79.9%
'25/12/1924-0.1-0.41%-4.77%27696.35+227.82+0.83%+77%-1.24%-81.8%
'25/12/1824.1+0.15+0.63%-4.18%27468.53-56.64-0.21%+76.7%+0.84%-80.8%
'25/12/1723.95+0.1+0.42%-3.77%27525.17-11.49-0.04%+76.6%+0.46%-80.4%
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
'25/12/1623.85-0.1-0.42%-4.18%27536.66-330.28-1.19%+74.5%+0.77%-78.7%
'25/12/1523.9500%-4.18%27866.94-331.08-1.17%+72.4%+1.17%-76.6%
'25/12/1223.95+0.05+0.21%-3.97%28198.02+173.27+0.62%+73.5%-0.41%-77.5%
'25/12/1123.9+0.25+1.06%-2.96%28024.75-375.98-1.32%+71.2%+2.38%-74.2%
'25/12/1023.65+0.25+1.07%-1.92%28400.73+218.13+0.77%+72.5%+0.3%-74.5%
'25/12/0923.4-0.1-0.43%-2.34%28182.6-121.18-0.43%+71.8%0%-74.1%
'25/12/0823.5+0.2+0.86%-1.5%28303.78+322.89+1.15%+73.8%-0.29%-75.3%
'25/12/0523.3-0.3-1.27%-2.75%27980.89+185.18+0.67%+74.9%-1.94%-77.7%
'25/12/0423.6+0.05+0.21%-2.55%27795.71+2.67+0.01%+75%+0.2%-77.5%
'25/12/0323.5500%-2.55%27793.04+228.77+0.83%+76.4%-0.83%-79%
'25/12/0223.55+0.05+0.21%-2.34%27564.27+221.74+0.81%+77.8%-0.6%-80.2%
'25/12/0123.5+0.05+0.21%-2.13%27342.53-283.95-1.03%+76%+1.24%-78.1%
'25/11/2823.45-0.2-0.85%-2.96%27626.48+71.95+0.26%+76.5%-1.11%-79.4%
'25/11/2723.65+0.5+2.16%-0.86%27554.53+144.99+0.53%+77.4%+1.63%-78.3%
'25/11/2623.15+1.15+5.23%+4.32%27409.54+497.37+1.85%+80.7%+3.38%-76.4%
'25/11/2522-0.2-0.9%+3.38%26912.17+407.93+1.54%+83.5%-2.44%-80.1%
'25/11/2422.2+0.8+3.74%+7.24%26504.24+69.3+0.26%+83.9%+3.48%-76.7%
'25/11/2121.400%+7.24%26434.94-991.42-3.61%+77.3%+3.61%-70.1%
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
'25/11/2021.400%+7.24%27426.36+846.24+3.18%+82.9%-3.18%-75.7%
'25/11/1921.400%+7.24%26580.12-176-0.66%+81.7%+0.66%-74.5%
'25/11/1821.4+0.1+0.47%+7.75%26756.12-691.19-2.52%+77.2%+2.99%-69.4%
'25/11/1721.3-0.1-0.47%+7.24%27447.31+49.81+0.18%+77.5%-0.65%-70.2%
'25/11/1421.4-0.1-0.47%+6.74%27397.5-506.06-1.81%+74.3%+1.34%-67.5%
'25/11/1321.500%+6.74%27903.56-43.53-0.16%+74%+0.16%-67.2%
'25/11/1221.500%+6.74%27947.09+162.14+0.58%+75%-0.58%-68.3%
'25/11/1121.500%+6.74%27784.95-84.56-0.3%+74.5%+0.3%-67.7%
'25/11/1021.5-0.8-3.59%+2.91%27869.51+218.1+0.79%+75.9%-4.38%-72.9%
'25/11/0722.300%+2.91%27651.41-248.04-0.89%+74.3%+0.89%-71.4%
'25/11/0622.300%+2.91%27899.45+182.39+0.66%+75.4%-0.66%-72.5%
'25/11/0522.3-0.2-0.89%+2%27717.06-399.5-1.42%+72.9%+0.53%-70.9%
'25/11/0422.5-0.1-0.44%+1.55%28116.56-218.03-0.77%+71.6%+0.33%-70.1%
'25/11/0322.6+0.05+0.22%+1.77%28334.59+101.24+0.36%+72.2%-0.14%-70.5%
'25/10/3122.55+0.2+0.89%+2.68%28233.35-54.18-0.19%+71.9%+1.08%-69.2%
'25/10/3022.35-0.15-0.67%+2%28287.53-7.21-0.03%+71.9%-0.64%-69.9%
'25/10/2922.5-0.15-0.66%+1.32%28294.74+345.63+1.24%+74%-1.9%-72.7%
'25/10/2822.65-0.15-0.66%+0.66%27949.11-44.52-0.16%+73.7%-0.5%-73%
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
'25/10/2722.8-0.15-0.65%0%27993.63+461.37+1.68%+76.6%-2.33%-76.6%
'25/10/2322.95+0.1+0.44%+0.44%27532.26-116.65-0.42%+75.9%+0.86%-75.4%
'25/10/2222.85-0.05-0.22%+0.22%27648.91-103.5-0.37%+75.2%+0.15%-75%
'25/10/2122.9+0.05+0.22%+0.44%27752.41+63.78+0.23%+75.6%-0.01%-75.2%
'25/10/2022.85+0.15+0.66%+1.1%27688.63+386.26+1.41%+78.1%-0.75%-77%
'25/10/1722.7-0.2-0.87%+0.22%27302.37-345.5-1.25%+75.9%+0.38%-75.7%
'25/10/1622.900%+0.22%27647.87+372.16+1.36%+78.3%-1.36%-78.1%