≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6561 是方 / K線比較(日)

6561 是方

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
313308.5+4.5+1.46%2.11%307313306.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1524,702萬356428股/筆308.97.3920.67-5.14
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)
1103,390萬297370張/筆308.30 (0%)

連續漲跌: 首日上漲  ( +4.5元 / +1.46%)

財報評分: 最新83分 / 平均80分

上櫃指數: 414.31 (-13.59 / -3.18%)

新聞及公告

• 是方9月營收3.58億元年增1成 中科虎尾AIDC本月動土 (Anue鉅亨 10/06 17:37)

• 是方攜手Google Cloud 推出多元跨國海纜服務 (Anue鉅亨 09/30 15:12)

• 是方董事會決議召開2026年第1次股東臨時會 (公告訊息 09/17 13:53)

• 是方上半年獲利5.85億元EPS 7.57元 LY2加速進駐全年營運可望再創高 (Anue鉅亨 07/29 16:00)

• 是方設置永續長 (公告訊息 07/29 13:41)

• 是方2026年第2季合併財務報告 (公告訊息 07/29 13:41)

• 〈焦點股〉是方下半年營運將優於上半年 無懼大盤重挫走揚 (Anue鉅亨 07/28 11:25)

• 是方受邀參加國票證券舉辦之線上法人說明會 (公告訊息 07/21 20:50)

• 是方2026年第2季財務報告董事會召開日期 (公告訊息 07/21 20:49)

• 涉走私輝達晶片案遭檢調搜索 是方聲明：全力配合調查 營運不受影響 (Anue鉅亨 06/30 12:08)

• 是方配合檢調單位搜索調查事宜 (公告訊息 06/30 11:03)

• 青雲捲美超微AI伺服器走私摜跌停　是方摔6%急拉 (ETtoday新聞雲 06/30 09:54)

• 是方澄清媒體報導檢調單位調查機房客戶AI設備非法輸出事宜 (公告訊息 06/30 08:51)

• 美超微涉走私輝達晶片到中國 檢方發動第二波搜索 股價崩超8% (Anue鉅亨 06/30 06:50)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6561 是方加權指數漲跌幅
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
'26/10/13313+4.5+1.46%+1.46%48341.31-960.65-1.95%-1.95%+3.41%+3.41%
'26/10/12308.500%+1.46%49301.96-11.48-0.02%-1.97%+0.02%+3.43%
'26/10/08308.5-4.5-1.44%0%49313.44-492.93-0.99%-2.94%-0.45%+2.94%
'26/10/07313+0.5+0.16%+0.16%49806.37-16.18-0.03%-2.97%+0.19%+3.13%
'26/10/06312.5-1.5-0.48%-0.32%49822.55+110.51+0.22%-2.76%-0.7%+2.44%
'26/10/05314+1+0.32%0%49712.04+1236.3+2.55%-0.28%-2.23%+0.28%
'26/10/02313+2.5+0.81%+0.81%48475.74+122.25+0.25%-0.03%+0.56%+0.83%
'26/10/01310.5+3.5+1.14%+1.95%48353.49+413.36+0.86%+0.84%+0.28%+1.12%
'26/09/30307-1.5-0.49%+1.46%47940.13+308.17+0.65%+1.49%-1.14%-0.03%
'26/09/29308.5+0.5+0.16%+1.62%47631.96-392.64-0.82%+0.66%+0.98%+0.96%
'26/09/24308-2-0.65%+0.97%48024.6-132.69-0.28%+0.38%-0.37%+0.59%
'26/09/23310-2.5-0.8%+0.16%48157.29+357.12+0.75%+1.13%-1.55%-0.97%
'26/09/22312.5-3-0.95%-0.79%47800.17+81.33+0.17%+1.3%-1.12%-2.1%
'26/09/21315.5-1.5-0.47%-1.26%47718.84+538.09+1.14%+2.46%-1.61%-3.72%
'26/09/18317+0.5+0.16%-1.11%47180.75+892.75+1.93%+4.44%-1.77%-5.54%
'26/09/17316.5+3.5+1.12%0%46288+439.1+0.96%+5.44%+0.16%-5.44%
'26/09/16313+5+1.62%+1.62%45848.9+337.41+0.74%+6.22%+0.88%-4.59%
'26/09/15308-5.5-1.75%-0.16%45511.49-351.03-0.77%+5.4%-0.98%-5.56%
交易
日期		6561 是方加權指數漲跌幅
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
'26/09/14313.5-1.5-0.48%-0.63%45862.52-322.33-0.7%+4.67%+0.22%-5.3%
'26/09/11315-2.5-0.79%-1.42%46184.85-755.64-1.61%+2.98%+0.82%-4.4%
'26/09/10317.500%-1.42%46940.49-242.87-0.51%+2.45%+0.51%-3.87%
'26/09/09317.5-2.5-0.78%-2.19%47183.36+77.58+0.16%+2.62%-0.94%-4.81%
'26/09/08320-2-0.62%-2.8%47105.78-220.49-0.47%+2.14%-0.15%-4.94%
'26/09/0732200%-2.8%47326.27+775.14+1.67%+3.85%-1.67%-6.64%
'26/09/04322-0.5-0.16%-2.95%46551.13+693.47+1.51%+5.42%-1.67%-8.36%
'26/09/03322.5-2.5-0.77%-3.69%45857.66-307.06-0.67%+4.71%-0.1%-8.41%
'26/09/02325+2.5+0.78%-2.95%46164.72-784-1.67%+2.97%+2.45%-5.91%
'26/09/01322.5+1.5+0.47%-2.49%46948.72+820.25+1.78%+4.8%-1.31%-7.29%
'26/08/31321-1.5-0.47%-2.95%46128.47-202.98-0.44%+4.34%-0.03%-7.28%
'26/08/28322.5+0.5+0.16%-2.8%46331.45+356.23+0.77%+5.15%-0.61%-7.94%
'26/08/27322+2+0.62%-2.19%45975.22+142.6+0.31%+5.47%+0.31%-7.66%
'26/08/26320-2-0.62%-2.8%45832.62+663.16+1.47%+7.02%-2.09%-9.82%
'26/08/25322+1+0.31%-2.49%45169.46+407.14+0.91%+8%-0.6%-10.5%
'26/08/24321-3.5-1.08%-3.54%44762.32-461.97-1.02%+6.89%-0.06%-10.4%
'26/08/21324.5+1.5+0.46%-3.1%45224.29+290.55+0.65%+7.58%-0.19%-10.7%
'26/08/20323+3+0.94%-2.19%44933.74+214.39+0.48%+8.1%+0.46%-10.3%
交易
日期		6561 是方加權指數漲跌幅
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
'26/08/19320+1.5+0.47%-1.73%44719.35-589.33-1.3%+6.69%+1.77%-8.42%
'26/08/18318.5-3-0.93%-2.64%45308.68-548.59-1.2%+5.42%+0.27%-8.06%
'26/08/17321.5+1.5+0.47%-2.19%45857.27+46.26+0.1%+5.52%+0.37%-7.71%
'26/08/14320-5.5-1.69%-3.84%45811.01-210.47-0.46%+5.04%-1.23%-8.88%
'26/08/13325.5-3.5-1.06%-4.86%46021.48+503.41+1.11%+6.2%-2.17%-11.1%
'26/08/12329+4.5+1.39%-3.54%45518.07+397.35+0.88%+7.14%+0.51%-10.7%
'26/08/11324.5-3-0.92%-4.43%45120.72+191.96+0.43%+7.6%-1.35%-12%
'26/08/10327.5-1-0.3%-4.72%44928.76+702.85+1.59%+9.31%-1.89%-14%
'26/08/07328.5+1+0.31%-4.43%44225.91-170.79-0.38%+8.88%+0.69%-13.3%
'26/08/06327.5+2+0.61%-3.84%44396.7-214.9-0.48%+8.36%+1.09%-12.2%
'26/08/05325.5+5.5+1.72%-2.19%44611.6+1250.94+2.88%+11.5%-1.16%-13.7%
'26/08/0432000%-2.19%43360.66-25.75-0.06%+11.4%+0.06%-13.6%
'26/08/03320-10.5-3.18%-5.3%43386.41+266.66+0.62%+12.1%-3.8%-17.4%
'26/07/31330.5+3+0.92%-4.43%43119.75+3186.45+7.98%+21.1%-7.06%-25.5%
'26/07/30327.5+3.5+1.08%-3.4%39933.3-105.88-0.26%+20.7%+1.34%-24.1%
'26/07/29324+2.5+0.78%-2.64%40039.18-1564.18-3.76%+16.2%+4.54%-18.8%
'26/07/28321.5-0.5-0.16%-2.8%41603.36-2030.83-4.65%+10.8%+4.49%-13.6%
'26/07/27322-3.5-1.08%-3.84%43634.19-20.65-0.05%+10.7%-1.03%-14.6%
交易
日期		6561 是方加權指數漲跌幅
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
'26/07/24325.5-2.5-0.76%-4.57%43654.84-1195.97-2.67%+7.78%+1.91%-12.4%
'26/07/2332800%-4.57%44850.81+25.03+0.06%+7.84%-0.06%-12.4%
'26/07/22328+3+0.92%-3.69%44825.78+592.91+1.34%+9.29%-0.42%-13%
'26/07/21325+9+2.85%-0.95%44232.87+1783.17+4.2%+13.9%-1.35%-14.8%
'26/07/20316-2-0.63%-1.57%42449.7-221.57-0.52%+13.3%-0.11%-14.9%
'26/07/17318-5.5-1.7%-3.25%42671.27-2953.71-6.47%+5.95%+4.77%-9.2%
'26/07/16323.5-1.5-0.46%-3.69%45624.98-6.61-0.01%+5.94%-0.45%-9.63%
'26/07/15325+3+0.93%-2.8%45631.59+893.64+2%+8.05%-1.07%-10.8%
'26/07/14322-4.5-1.38%-4.13%44737.95-642.57-1.42%+6.52%+0.04%-10.7%
'26/07/13326.5-4-1.21%-5.3%45380.52+25.91+0.06%+6.59%-1.27%-11.9%
'26/07/09330.5-1-0.3%-5.58%45354.61-379.8-0.83%+5.7%+0.53%-11.3%
'26/07/08331.5+2+0.61%-5.01%45734.41+255.3+0.56%+6.29%+0.05%-11.3%
'26/07/07337-1-0.3%-5.18%45479.11-1077.28-2.31%+3.83%+2.01%-9.01%
'26/07/06338-1.5-0.44%-5.6%46556.39-224.23-0.48%+3.34%+0.04%-8.93%
'26/07/03339.5+3+0.89%-4.75%46780.62+36.46+0.08%+3.42%+0.81%-8.17%
'26/07/02336.5-2.5-0.74%-5.46%46744.16-274.83-0.58%+2.81%-0.16%-8.27%
'26/07/01339+7+2.11%-3.46%47018.99+893.08+1.94%+4.8%+0.17%-8.27%
'26/06/30332-5-1.48%-4.9%46125.91+1126.01+2.5%+7.43%-3.98%-12.3%
交易
日期		6561 是方加權指數漲跌幅
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
'26/06/29337+4+1.2%-3.75%44999.9+428.14+0.96%+8.46%+0.24%-12.2%
'26/06/26333-4-1.19%-4.9%44571.76-1683.5-3.64%+4.51%+2.45%-9.41%
'26/06/25337+1+0.3%-4.61%46255.26+211.66+0.46%+4.99%-0.16%-9.6%
'26/06/24336-4-1.18%-5.74%46043.6-1057.05-2.24%+2.63%+1.06%-8.37%
'26/06/23340-2-0.58%-6.29%47100.65-640.86-1.34%+1.26%+0.76%-7.54%
'26/06/22342+4+1.18%-5.18%47741.51+1276.31+2.75%+4.04%-1.57%-9.22%
'26/06/18338-1-0.29%-5.46%46465.2+587.81+1.28%+5.37%-1.57%-10.8%
'26/06/1733900%-5.46%45877.39+68.2+0.15%+5.53%-0.15%-11%
'26/06/16339-3.5-1.02%-6.42%45809.19+412.2+0.91%+6.49%-1.93%-12.9%
'26/06/15342.5+3.5+1.03%-5.46%45396.99+1227.95+2.78%+9.45%-1.75%-14.9%
'26/06/12339+1+0.3%-5.18%44169.04+1019.58+2.36%+12%-2.06%-17.2%
'26/06/11338-10-2.87%-7.9%43149.46-76.08-0.18%+11.8%-2.69%-19.7%
'26/06/10348-6-1.69%-9.46%43225.54-1478.9-3.31%+8.14%+1.62%-17.6%
'26/06/09354-0.5-0.14%-9.59%44704.44+1201.66+2.76%+11.1%-2.9%-20.7%
'26/06/08354.5-4-1.12%-10.6%43502.78-1568.16-3.48%+7.26%+2.36%-17.9%
'26/06/05358.5-12-3.24%-13.5%45070.94-606.52-1.33%+5.83%-1.91%-19.3%
'26/06/04370.5-7.5-1.98%-15.2%45677.46-781.7-1.68%+4.05%-0.3%-19.3%
'26/06/03378+12+3.28%-12.4%46459.16+901.85+1.98%+6.11%+1.3%-18.5%
交易
日期		6561 是方加權指數漲跌幅
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
'26/06/02366+5+1.39%-11.2%45557.31+219.4+0.48%+6.62%+0.91%-17.8%
'26/06/01361+1.5+0.42%-10.8%45337.91+604.97+1.35%+8.07%-0.93%-18.9%
'26/05/29359.5+9.5+2.71%-8.43%44732.94+1096.5+2.51%+10.8%+0.2%-19.2%
'26/05/28350-1.5-0.43%-8.82%43636.44-620.36-1.4%+9.23%+0.97%-18%
'26/05/27351.5-2-0.57%-9.34%44256.8+731.43+1.68%+11.1%-2.25%-20.4%
'26/05/26353.5-6-1.67%-10.8%43525.37-119.03-0.27%+10.8%-1.4%-21.6%
'26/05/25359.5-2-0.55%-11.3%43644.4+1376.43+3.26%+14.4%-3.81%-25.7%
'26/05/22361.5+6.5+1.83%-9.72%42267.97+899.76+2.18%+16.9%-0.35%-26.6%
'26/05/2135500%-9.72%41368.21+1347.39+3.37%+20.8%-3.37%-30.5%
'26/05/20355+11.5+3.35%-6.7%40020.82-154.74-0.39%+20.3%+3.74%-27%
'26/05/19343.5+5.5+1.63%-5.18%40175.56-716.26-1.75%+18.2%+3.38%-23.4%
'26/05/18338-0.5-0.15%-5.32%40891.82-280.54-0.68%+17.4%+0.53%-22.7%
'26/05/15338.5-7.5-2.17%-7.37%41172.36-579.39-1.39%+15.8%-0.78%-23.2%
'26/05/14346+0.5+0.14%-7.24%41751.75+377.25+0.91%+16.8%-0.77%-24.1%
'26/05/13345.5+1+0.29%-6.97%41374.5-523.82-1.25%+15.4%+1.54%-22.3%
'26/05/12344.5-8.5-2.41%-9.21%41898.32+108.26+0.26%+15.7%-2.67%-24.9%
'26/05/11353+8+2.32%-7.1%41790.06+186.12+0.45%+16.2%+1.87%-23.3%
'26/05/08345+10.5+3.14%-4.19%41603.94-329.84-0.79%+15.3%+3.93%-19.5%
交易
日期		6561 是方加權指數漲跌幅
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
'26/05/07334.5+1.5+0.45%-3.75%41933.78+794.93+1.93%+17.5%-1.48%-21.3%
'26/05/06333+0.5+0.15%-3.61%41138.85+369.56+0.91%+18.6%-0.76%-22.2%
'26/05/05332.5+2+0.61%-3.03%40769.29+64.15+0.16%+18.8%+0.45%-21.8%
'26/05/04330.5-10-2.94%-5.87%40705.14+1778.51+4.57%+24.2%-7.51%-30.1%
'26/04/30340.5-8-2.3%-8.03%38926.63-376.87-0.96%+23%-1.34%-31%
'26/04/29348.5-9.5-2.65%-10.5%39303.5-218.23-0.55%+22.3%-2.1%-32.8%
'26/04/28358+2.5+0.7%-9.85%39521.73-94.9-0.24%+22%+0.94%-31.9%
'26/04/27355.5-7.5-2.07%-11.7%39616.63+684.23+1.76%+24.2%-3.83%-35.9%
'26/04/24363-2-0.55%-12.2%38932.4+1218.25+3.23%+28.2%-3.78%-40.4%
'26/04/23365-7-1.88%-13.8%37714.15-164.32-0.43%+27.6%-1.45%-41.5%
'26/04/22372+4+1.09%-12.9%37878.47+273.36+0.73%+28.5%+0.36%-41.5%
'26/04/21368-5-1.34%-14.1%37605.11+646.31+1.75%+30.8%-3.09%-44.9%
'26/04/2037300%-14.1%36958.8+154.46+0.42%+31.3%-0.42%-45.4%
'26/04/17373-0.5-0.13%-14.2%36804.34-327.68-0.88%+30.2%+0.75%-44.4%
'26/04/16373.5+1+0.27%-14%37132.02+409.88+1.12%+31.6%-0.85%-45.6%
'26/04/15372.5+13.5+3.76%-10.7%36722.14+426.02+1.17%+33.2%+2.59%-43.9%
'26/04/14359-2.5-0.69%-11.3%36296.12+838.83+2.37%+36.3%-3.06%-47.7%
'26/04/13361.5+2.5+0.7%-10.7%35457.29+39.46+0.11%+36.5%+0.59%-47.2%
交易
日期		6561 是方加權指數漲跌幅
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
'26/04/10359-3.5-0.97%-11.6%35417.83+556.67+1.6%+38.7%-2.57%-50.3%
'26/04/09362.5-2.5-0.68%-12.2%34861.16+99.78+0.29%+39.1%-0.97%-51.3%
'26/04/08365+15+4.29%-8.43%34761.38+1531.56+4.61%+45.5%-0.32%-53.9%
'26/04/07350-0.5-0.14%-8.56%33229.82+657.39+2.02%+48.4%-2.16%-57%
'26/04/02350.5-3.5-0.99%-9.46%32572.43-602.39-1.82%+45.7%+0.83%-55.2%
'26/04/01354+6+1.72%-7.9%33174.82+1451.83+4.58%+52.4%-2.86%-60.3%
'26/03/31348-7-1.97%-9.72%31722.99-795.17-2.45%+48.7%+0.48%-58.4%
'26/03/30355-7-1.93%-11.5%32518.16-594.43-1.8%+46%-0.13%-57.5%
'26/03/27362-0.5-0.14%-11.6%33112.59-225.03-0.68%+45%+0.54%-56.6%
'26/03/26362.5-0.5-0.14%-11.7%33337.62-101.49-0.3%+44.6%+0.16%-56.3%
'26/03/25363+10+2.83%-9.21%33439.11+826.87+2.54%+48.2%+0.29%-57.4%
'26/03/24353+2+0.57%-8.69%32612.24-110.26-0.34%+47.7%+0.91%-56.4%
'26/03/23351-0.5-0.14%-8.82%32722.5-821.38-2.45%+44.1%+2.31%-52.9%
'26/03/20351.5+1.5+0.43%-8.43%33543.88-145.8-0.43%+43.5%+0.86%-51.9%
'26/03/19350-7-1.96%-10.2%33689.68-658.9-1.92%+40.7%-0.04%-51%
'26/03/18357+3.5+0.99%-9.34%34348.58+512.01+1.51%+42.9%-0.52%-52.2%
'26/03/17353.5+3+0.86%-8.56%33836.57+494.06+1.48%+45%-0.62%-53.5%
'26/03/16350.5-4-1.13%-9.59%33342.51-57.81-0.17%+44.7%-0.96%-54.3%
交易
日期		6561 是方加權指數漲跌幅
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
'26/03/13354.5+2+0.57%-9.08%33400.32-181.54-0.54%+44%+1.11%-53%
'26/03/12352.5-8-2.22%-11.1%33581.86-532.33-1.56%+41.7%-0.66%-52.8%
'26/03/11360.5+2+0.56%-10.6%34114.19+1342.32+4.1%+47.5%-3.54%-58.1%
'26/03/10358.5+8+2.28%-8.56%32771.87+661.45+2.06%+50.5%+0.22%-59.1%
'26/03/09350.5-17.5-4.76%-12.9%32110.42-1489.12-4.43%+43.9%-0.33%-56.8%
'26/03/06368+6+1.66%-11.5%33599.54-73.4-0.22%+43.6%+1.88%-55%
'26/03/05362+2+0.56%-11%33672.94+844.06+2.57%+47.3%-2.01%-58.2%
'26/03/04360+2+0.56%-10.5%32828.88-1494.77-4.35%+40.8%+4.91%-51.3%
'26/03/03358-6.5-1.78%-12.1%34323.65-771.44-2.2%+37.7%+0.42%-49.8%
'26/03/02364.5-10-2.67%-14.4%35095.09-319.4-0.9%+36.5%-1.77%-50.9%
'26/02/26374.5+16+4.46%-10.6%35414.49+1.420%+36.5%+4.46%-47.1%
'26/02/25358.5+10.5+3.02%-7.9%35413.07+712.25+2.05%+39.3%+0.97%-47.2%
'26/02/24348+11.5+3.42%-4.75%34700.82+927.56+2.75%+43.1%+0.67%-47.9%
'26/02/23336.5+8.5+2.59%-2.29%33773.26+167.55+0.5%+43.8%+2.09%-46.1%
'26/02/11328+12.5+3.96%+1.58%33605.71+532.74+1.61%+46.2%+2.35%-44.6%
'26/02/10315.5+1.5+0.48%+2.07%33072.97+668.35+2.06%+49.2%-1.58%-47.1%
'26/02/09314-4-1.26%+0.79%32404.62+621.7+1.96%+52.1%-3.22%-51.3%
'26/02/06318-1.5-0.47%+0.31%31782.92-18.35-0.06%+52%-0.41%-51.7%
交易
日期		6561 是方加權指數漲跌幅
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
'26/02/05319.5+1+0.31%+0.63%31801.27-488.54-1.51%+49.7%+1.82%-49.1%
'26/02/04318.5-1.5-0.47%+0.16%32289.81+94.45+0.29%+50.1%-0.76%-50%
'26/02/03320+4+1.27%+1.42%32195.36+571.33+1.81%+52.9%-0.54%-51.4%
'26/02/02316-4.5-1.4%0%31624.03-439.72-1.37%+50.8%-0.03%-50.8%
'26/01/30320.5-11-3.32%-3.32%32063.75-472.52-1.45%+48.6%-1.87%-51.9%
'26/01/29331.5-1-0.3%-3.61%32536.27-267.55-0.82%+47.4%+0.52%-51%
'26/01/28332.5-4.5-1.34%-4.9%32803.82+485.9+1.5%+49.6%-2.84%-54.5%
'26/01/27337-1-0.3%-5.18%32317.92+253.4+0.79%+50.8%-1.09%-55.9%
'26/01/26338-6-1.74%-6.83%32064.52+103.01+0.32%+51.2%-2.06%-58.1%
'26/01/23344-4-1.15%-7.9%31961.51+215.43+0.68%+52.3%-1.83%-60.2%
'26/01/22348+3.5+1.02%-6.97%31746.08+499.71+1.6%+54.7%-0.58%-61.7%
'26/01/21344.5-3.5-1.01%-7.9%31246.37-513.62-1.62%+52.2%+0.61%-60.1%
'26/01/20348-7.5-2.11%-9.85%31759.99+120.7+0.38%+52.8%-2.49%-62.6%
'26/01/19355.5+7+2.01%-8.03%31639.29+230.59+0.73%+53.9%+1.28%-61.9%
'26/01/16348.5-5-1.41%-9.34%31408.7+598.12+1.94%+56.9%-3.35%-66.2%
'26/01/15353.5+2.5+0.71%-8.69%30810.58-131.2-0.42%+56.2%+1.13%-64.9%
'26/01/14351-0.5-0.14%-8.82%30941.78+234.56+0.76%+57.4%-0.9%-66.2%
'26/01/13351.5-1.5-0.42%-9.21%30707.22+139.93+0.46%+58.1%-0.88%-67.4%
交易
日期		6561 是方加權指數漲跌幅
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
'26/01/12353-3-0.84%-9.97%30567.29+278.33+0.92%+59.6%-1.76%-69.6%
'26/01/09356-3-0.84%-10.7%30288.96-71.59-0.24%+59.2%-0.6%-69.9%
'26/01/08359-6-1.64%-12.2%30360.55-74.92-0.25%+58.8%-1.39%-71%
'26/01/07365+3.5+0.97%-11.3%30435.47-140.83-0.46%+58.1%+1.43%-69.4%
'26/01/06361.5+2.5+0.7%-10.7%30576.3+471.26+1.57%+60.6%-0.87%-71.3%
'26/01/05359-8.5-2.31%-12.8%30105.04+755.23+2.57%+64.7%-4.88%-77.5%
'26/01/02367.5-7.5-2%-14.5%29349.81+386.21+1.33%+66.9%-3.33%-81.4%
'25/12/31375-11-2.85%-17%28963.6+256.47+0.89%+68.4%-3.74%-85.4%
'25/12/30392.5+12+3.15%-14.1%28707.13-103.76-0.36%+67.8%+3.51%-81.8%
'25/12/29380.5+20.5+5.69%-9.17%28810.89+254.87+0.89%+69.3%+4.8%-78.5%
'25/12/26360+6.5+1.84%-7.5%28556.02+184.04+0.65%+70.4%+1.19%-77.9%
'25/12/24353.5-0.5-0.14%-7.63%28371.98+61.51+0.22%+70.8%-0.36%-78.4%
'25/12/23354+3+0.85%-6.84%28310.47+160.83+0.57%+71.7%+0.28%-78.6%
'25/12/22351+5+1.45%-5.49%28149.64+453.29+1.64%+74.5%-0.19%-80%
'25/12/19346+2+0.58%-4.94%27696.35+227.82+0.83%+76%-0.25%-80.9%
'25/12/18344-2.5-0.72%-5.63%27468.53-56.64-0.21%+75.6%-0.51%-81.3%
'25/12/17346.5-1.5-0.43%-6.03%27525.17-11.49-0.04%+75.6%-0.39%-81.6%
'25/12/16348-6.5-1.83%-7.76%27536.66-330.28-1.19%+73.5%-0.64%-81.2%
交易
日期		6561 是方加權指數漲跌幅
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
'25/12/15354.5-3.5-0.98%-8.66%27866.94-331.08-1.17%+71.4%+0.19%-80.1%
'25/12/12358+3+0.85%-7.89%28198.02+173.27+0.62%+72.5%+0.23%-80.4%
'25/12/11355-9-2.47%-10.2%28024.75-375.98-1.32%+70.2%-1.15%-80.4%
'25/12/10364+2+0.55%-9.67%28400.73+218.13+0.77%+71.5%-0.22%-81.2%
'25/12/09362+5.5+1.54%-8.27%28182.6-121.18-0.43%+70.8%+1.97%-79.1%
'25/12/08356.5-1-0.28%-8.53%28303.78+322.89+1.15%+72.8%-1.43%-81.3%
'25/12/05357.5+0.5+0.14%-8.4%27980.89+185.18+0.67%+73.9%-0.53%-82.3%
'25/12/04357-3.5-0.97%-9.29%27795.71+2.67+0.01%+73.9%-0.98%-83.2%
'25/12/03360.5-5-1.37%-10.5%27793.04+228.77+0.83%+75.4%-2.2%-85.9%
'25/12/02365.5+1.5+0.41%-10.2%27564.27+221.74+0.81%+76.8%-0.4%-87%
'25/12/0136400%-10.2%27342.53-283.95-1.03%+75%+1.03%-85.1%
'25/11/28364+5.5+1.53%-8.79%27626.48+71.95+0.26%+75.4%+1.27%-84.2%
'25/11/27358.5-1.5-0.42%-9.17%27554.53+144.99+0.53%+76.4%-0.95%-85.5%
'25/11/26360+2.5+0.7%-8.53%27409.54+497.37+1.85%+79.6%-1.15%-88.2%
'25/11/25357.5-2-0.56%-9.04%26912.17+407.93+1.54%+82.4%-2.1%-91.4%
'25/11/24359.5+9+2.57%-6.7%26504.24+69.3+0.26%+82.9%+2.31%-89.6%
'25/11/21350.5-2.5-0.71%-7.37%26434.94-991.42-3.61%+76.3%+2.9%-83.6%
'25/11/20353-1.5-0.42%-7.76%27426.36+846.24+3.18%+81.9%-3.6%-89.6%
交易
日期		6561 是方加權指數漲跌幅
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
'25/11/19354.5-3.5-0.98%-8.66%26580.12-176-0.66%+80.7%-0.32%-89.3%
'25/11/18358-9-2.45%-10.9%26756.12-691.19-2.52%+76.1%+0.07%-87%
'25/11/17367-7.5-2%-12.7%27447.31+49.81+0.18%+76.4%-2.18%-89.1%
'25/11/14374.5+4+1.08%-11.7%27397.5-506.06-1.81%+73.2%+2.89%-85%
'25/11/13370.5-2-0.54%-12.2%27903.56-43.53-0.16%+73%-0.38%-85.2%
'25/11/12372.5+5.5+1.5%-10.9%27947.09+162.14+0.58%+74%+0.92%-84.9%
'25/11/11367+8+2.23%-8.91%27784.95-84.56-0.3%+73.5%+2.53%-82.4%
'25/11/10359-4-1.1%-9.92%27869.51+218.1+0.79%+74.8%-1.89%-84.7%
'25/11/07363+7+1.97%-8.15%27651.41-248.04-0.89%+73.3%+2.86%-81.4%
'25/11/06356+0.5+0.14%-8.02%27899.45+182.39+0.66%+74.4%-0.52%-82.4%
'25/11/05355.5+0.5+0.14%-7.89%27717.06-399.5-1.42%+71.9%+1.56%-79.8%
'25/11/04355-10.5-2.87%-10.5%28116.56-218.03-0.77%+70.6%-2.1%-81.1%
'25/11/03365.5+4.5+1.25%-9.42%28334.59+101.24+0.36%+71.2%+0.89%-80.6%
'25/10/31361-3-0.82%-10.2%28233.35-54.18-0.19%+70.9%-0.63%-81.1%
'25/10/30364-16.5-4.34%-14.1%28287.53-7.21-0.03%+70.8%-4.31%-84.9%
'25/10/29380.5+8.5+2.28%-12.1%28294.74+345.63+1.24%+73%+1.04%-85.1%
'25/10/28372-0.5-0.13%-12.2%27949.11-44.52-0.16%+72.7%+0.03%-84.9%
'25/10/27372.5-5.5-1.46%-13.5%27993.63+461.37+1.68%+75.6%-3.14%-89.1%
交易
日期		6561 是方加權指數漲跌幅
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
'25/10/23378+1+0.27%-13.3%27532.26-116.65-0.42%+74.8%+0.69%-88.1%
'25/10/22377-7-1.82%-14.8%27648.91-103.5-0.37%+74.2%-1.45%-89%
'25/10/2138400%-14.8%27752.41+63.78+0.23%+74.6%-0.23%-89.4%
'25/10/20384-3.5-0.9%-15.6%27688.63+386.26+1.41%+77.1%-2.31%-92.7%
'25/10/17387.5+1.5+0.39%-15.3%27302.37-345.5-1.25%+74.8%+1.64%-90.1%
'25/10/16386-3.5-0.9%-16%27647.87+372.16+1.36%+77.2%-2.26%-93.3%
'25/10/15389.500%-16%27275.71+482.56+1.8%+80.4%-1.8%-96.5%