5701 劍湖山 / K線比較(日)

5701 劍湖山

5701 劍湖山當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
4.04	4	+0.04	+1%	1.75%	4.07	4.07	4
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
48	19.31萬	51	943股/筆	4.01	1.31	N/A	N/A
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)
193	77.59萬	81	2.39張/筆	4.02	-0.19 (-4.53%)

連續漲跌: 首日上漲 ( +0.04元 / +1%)

財報評分: 最新36分 / 平均35分

上櫃指數: 427.9 (1.19 / +0.28%)

新聞及公告

• 劍湖山2026年09月份銀行融資額度使用情形及未來三個月之現金收支及資金調度狀況。 (公告訊息 10/08 16:03)

• 劍湖山2026年08月份自結合併財務報告之負債比率、流動比率及速動比率。 (公告訊息 09/18 13:48)

• 劍湖山2026年08月份銀行融資額度使用情形及未來三個月之現金收支及資金調度狀況。 (公告訊息 09/09 13:48)

• 劍湖山2026年07月份自結合併財務報告之負債比率、流動比率及速動比率。 (公告訊息 08/19 13:57)

• 劍湖山2026年07月份銀行融資額度使用情形及未來三個月之現金收支及資金調度狀況。 (公告訊息 08/10 13:36)

• 劍湖山董事會通過2026年第2季合併財務報告 (公告訊息 08/05 16:07)

• 劍湖山2026年第二季財務報告董事會召開日期 (公告訊息 07/28 15:25)

• 劍湖山2026年06月份自結合併財務報告之負債比率、流動比率及速動比率。 (公告訊息 07/16 13:39)

• 劍湖山2026年06月份銀行融資額度使用情形及未來三個月之現金收支及資金調度狀況。 (公告訊息 07/08 13:54)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

5701 劍湖山 vs 加權指數每日股價行情詳細資料
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/12	4.04	+0.04	+1%	+1%	49301.96	-11.48	-0.02%	-0.02%	+1.02%	+1.02%
'26/10/08	4	-0.19	-4.53%	-3.58%	49313.44	-492.93	-0.99%	-1.01%	-3.54%	-2.57%
'26/10/07	4.19	+0.19	+4.75%	+1%	49806.37	-16.18	-0.03%	-1.04%	+4.78%	+2.04%
'26/10/06	4	-0.05	-1.23%	-0.25%	49822.55	+110.51	+0.22%	-0.82%	-1.45%	+0.58%
'26/10/05	4.05	-0.02	-0.49%	-0.74%	49712.04	+1236.3	+2.55%	+1.7%	-3.04%	-2.44%
'26/10/02	4.07	0	0%	-0.74%	48475.74	+122.25	+0.25%	+1.96%	-0.25%	-2.7%
'26/10/01	4.07	+0.01	+0.25%	-0.49%	48353.49	+413.36	+0.86%	+2.84%	-0.61%	-3.33%
'26/09/30	4.06	-0.01	-0.25%	-0.74%	47940.13	+308.17	+0.65%	+3.51%	-0.9%	-4.24%
'26/09/29	4.07	-0.08	-1.93%	-2.65%	47631.96	-392.64	-0.82%	+2.66%	-1.11%	-5.31%
'26/09/24	4.15	+0.07	+1.72%	-0.98%	48024.6	-132.69	-0.28%	+2.38%	+2%	-3.36%
'26/09/23	4.08	-0.12	-2.86%	-3.81%	48157.29	+357.12	+0.75%	+3.14%	-3.61%	-6.95%
'26/09/22	4.2	-0.1	-2.33%	-6.05%	47800.17	+81.33	+0.17%	+3.32%	-2.5%	-9.36%
'26/09/21	4.3	+0.04	+0.94%	-5.16%	47718.84	+538.09	+1.14%	+4.5%	-0.2%	-9.66%
'26/09/18	4.26	-0.02	-0.47%	-5.61%	47180.75	+892.75	+1.93%	+6.51%	-2.4%	-12.1%
'26/09/17	4.28	+0.04	+0.94%	-4.72%	46288	+439.1	+0.96%	+7.53%	-0.02%	-12.2%
'26/09/16	4.24	+0.01	+0.24%	-4.49%	45848.9	+337.41	+0.74%	+8.33%	-0.5%	-12.8%
'26/09/15	4.23	+0.12	+2.92%	-1.7%	45511.49	-351.03	-0.77%	+7.5%	+3.69%	-9.2%
'26/09/14	4.11	+0.03	+0.74%	-0.98%	45862.52	-322.33	-0.7%	+6.75%	+1.44%	-7.73%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/11	4.08	-0.13	-3.09%	-4.04%	46184.85	-755.64	-1.61%	+5.03%	-1.48%	-9.07%
'26/09/10	4.21	-0.09	-2.09%	-6.05%	46940.49	-242.87	-0.51%	+4.49%	-1.58%	-10.5%
'26/09/09	4.3	+0.05	+1.18%	-4.94%	47183.36	+77.58	+0.16%	+4.66%	+1.02%	-9.6%
'26/09/08	4.25	+0.03	+0.71%	-4.27%	47105.78	-220.49	-0.47%	+4.17%	+1.18%	-8.44%
'26/09/07	4.22	-0.02	-0.47%	-4.72%	47326.27	+775.14	+1.67%	+5.91%	-2.14%	-10.6%
'26/09/04	4.24	-0.06	-1.4%	-6.05%	46551.13	+693.47	+1.51%	+7.51%	-2.91%	-13.6%
'26/09/03	4.3	+0.06	+1.42%	-4.72%	45857.66	-307.06	-0.67%	+6.8%	+2.09%	-11.5%
'26/09/02	4.24	-0.21	-4.72%	-9.21%	46164.72	-784	-1.67%	+5.01%	-3.05%	-14.2%
'26/09/01	4.45	+0.06	+1.37%	-7.97%	46948.72	+820.25	+1.78%	+6.88%	-0.41%	-14.9%
'26/08/31	4.39	+0.09	+2.09%	-6.05%	46128.47	-202.98	-0.44%	+6.41%	+2.53%	-12.5%
'26/08/28	4.3	+0.27	+6.7%	+0.25%	46331.45	+356.23	+0.77%	+7.24%	+5.93%	-6.99%
'26/08/27	4.03	-0.14	-3.36%	-3.12%	45975.22	+142.6	+0.31%	+7.57%	-3.67%	-10.7%
'26/08/26	4.17	-0.04	-0.95%	-4.04%	45832.62	+663.16	+1.47%	+9.15%	-2.42%	-13.2%
'26/08/25	4.21	+0.1	+2.43%	-1.7%	45169.46	+407.14	+0.91%	+10.1%	+1.52%	-11.8%
'26/08/24	4.11	-0.01	-0.24%	-1.94%	44762.32	-461.97	-1.02%	+9.02%	+0.78%	-11%
'26/08/21	4.12	-0.08	-1.9%	-3.81%	45224.29	+290.55	+0.65%	+9.72%	-2.55%	-13.5%
'26/08/20	4.2	+0.01	+0.24%	-3.58%	44933.74	+214.39	+0.48%	+10.2%	-0.24%	-13.8%
'26/08/19	4.19	+0.17	+4.23%	+0.5%	44719.35	-589.33	-1.3%	+8.81%	+5.53%	-8.32%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/18	4.02	-0.1	-2.43%	-1.94%	45308.68	-548.59	-1.2%	+7.51%	-1.23%	-9.45%
'26/08/17	4.12	-0.03	-0.72%	-2.65%	45857.27	+46.26	+0.1%	+7.62%	-0.82%	-10.3%
'26/08/14	4.15	-0.05	-1.19%	-3.81%	45811.01	-210.47	-0.46%	+7.13%	-0.73%	-10.9%
'26/08/13	4.2	-0.05	-1.18%	-4.94%	46021.48	+503.41	+1.11%	+8.31%	-2.29%	-13.3%
'26/08/12	4.25	+0.1	+2.41%	-2.65%	45518.07	+397.35	+0.88%	+9.27%	+1.53%	-11.9%
'26/08/11	4.15	-0.23	-5.25%	-7.76%	45120.72	+191.96	+0.43%	+9.73%	-5.68%	-17.5%
'26/08/10	4.38	0	0%	-7.76%	44928.76	+702.85	+1.59%	+11.5%	-1.59%	-19.2%
'26/08/07	4.38	+0.13	+3.06%	-4.94%	44225.91	-170.79	-0.38%	+11%	+3.44%	-16%
'26/08/06	4.25	-0.13	-2.97%	-7.76%	44396.7	-214.9	-0.48%	+10.5%	-2.49%	-18.3%
'26/08/05	4.38	+0.11	+2.58%	-5.39%	44611.6	+1250.94	+2.88%	+13.7%	-0.3%	-19.1%
'26/08/04	4.27	+0.04	+0.95%	-4.49%	43360.66	-25.75	-0.06%	+13.6%	+1.01%	-18.1%
'26/08/03	4.23	-0.16	-3.64%	-7.97%	43386.41	+266.66	+0.62%	+14.3%	-4.26%	-22.3%
'26/07/31	4.39	+0.19	+4.52%	-3.81%	43119.75	+3186.45	+7.98%	+23.5%	-3.46%	-27.3%
'26/07/30	4.2	-0.18	-4.11%	-7.76%	39933.3	-105.88	-0.26%	+23.1%	-3.85%	-30.9%
'26/07/29	4.38	-0.01	-0.23%	-7.97%	40039.18	-1564.18	-3.76%	+18.5%	+3.53%	-26.5%
'26/07/28	4.39	-0.23	-4.98%	-12.6%	41603.36	-2030.83	-4.65%	+13%	-0.33%	-25.5%
'26/07/27	4.62	-0.09	-1.91%	-14.2%	43634.19	-20.65	-0.05%	+12.9%	-1.86%	-27.2%
'26/07/24	4.71	-0.06	-1.26%	-15.3%	43654.84	-1195.97	-2.67%	+9.92%	+1.41%	-25.2%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/23	4.77	0	0%	-15.3%	44850.81	+25.03	+0.06%	+9.99%	-0.06%	-25.3%
'26/07/22	4.77	-0.05	-1.04%	-16.2%	44825.78	+592.91	+1.34%	+11.5%	-2.38%	-27.6%
'26/07/21	4.82	+0.04	+0.84%	-15.5%	44232.87	+1783.17	+4.2%	+16.1%	-3.36%	-31.6%
'26/07/20	4.78	+0.08	+1.7%	-14%	42449.7	-221.57	-0.52%	+15.5%	+2.22%	-29.6%
'26/07/17	4.7	+0.3	+6.82%	-8.18%	42671.27	-2953.71	-6.47%	+8.06%	+13.3%	-16.2%
'26/07/16	4.4	+0.05	+1.15%	-7.13%	45624.98	-6.61	-0.01%	+8.04%	+1.16%	-15.2%
'26/07/15	4.35	-0.16	-3.55%	-10.4%	45631.59	+893.64	+2%	+10.2%	-5.55%	-20.6%
'26/07/14	4.51	-0.18	-3.84%	-13.9%	44737.95	-642.57	-1.42%	+8.64%	-2.42%	-22.5%
'26/07/13	4.69	-0.29	-5.82%	-18.9%	45380.52	+25.91	+0.06%	+8.7%	-5.88%	-27.6%
'26/07/09	4.98	0	0%	-18.9%	45354.61	-379.8	-0.83%	+7.8%	+0.83%	-26.7%
'26/07/08	4.98	+0.08	+1.63%	-17.6%	45734.41	+255.3	+0.56%	+8.41%	+1.07%	-26%
'26/07/07	4.9	-0.1	-2%	-19.2%	45479.11	-1077.28	-2.31%	+5.9%	+0.31%	-25.1%
'26/07/06	5	+0.02	+0.4%	-18.9%	46556.39	-224.23	-0.48%	+5.39%	+0.88%	-24.3%
'26/07/03	4.98	+0.03	+0.61%	-18.4%	46780.62	+36.46	+0.08%	+5.47%	+0.53%	-23.9%
'26/07/02	4.95	-0.02	-0.4%	-18.7%	46744.16	-274.83	-0.58%	+4.86%	+0.18%	-23.6%
'26/07/01	4.97	-0.11	-2.17%	-20.5%	47018.99	+893.08	+1.94%	+6.89%	-4.11%	-27.4%
'26/06/30	5.08	+0.06	+1.2%	-19.5%	46125.91	+1126.01	+2.5%	+9.56%	-1.3%	-29.1%
'26/06/29	5.02	+0.03	+0.6%	-19%	44999.9	+428.14	+0.96%	+10.6%	-0.36%	-29.7%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/26	4.99	-0.13	-2.54%	-21.1%	44571.76	-1683.5	-3.64%	+6.59%	+1.1%	-27.7%
'26/06/25	5.12	+0.14	+2.81%	-18.9%	46255.26	+211.66	+0.46%	+7.08%	+2.35%	-26%
'26/06/24	4.98	-0.07	-1.39%	-20%	46043.6	-1057.05	-2.24%	+4.67%	+0.85%	-24.7%
'26/06/23	5.05	-0.36	-6.65%	-25.3%	47100.65	-640.86	-1.34%	+3.27%	-5.31%	-28.6%
'26/06/22	5.41	-0.55	-9.23%	-32.2%	47741.51	+1276.31	+2.75%	+6.11%	-12%	-38.3%
'26/06/18	5.96	-0.02	-0.33%	-32.4%	46465.2	+587.81	+1.28%	+7.46%	-1.61%	-39.9%
'26/06/17	5.98	+0.47	+8.53%	-26.7%	45877.39	+68.2	+0.15%	+7.62%	+8.38%	-34.3%
'26/06/16	5.51	+0.5	+9.98%	-19.4%	45809.19	+412.2	+0.91%	+8.6%	+9.07%	-28%
'26/06/15	5.01	+0.08	+1.62%	-18.1%	45396.99	+1227.95	+2.78%	+11.6%	-1.16%	-29.7%
'26/06/12	4.93	+0.44	+9.8%	-10%	44169.04	+1019.58	+2.36%	+14.3%	+7.44%	-24.3%
'26/06/11	4.49	-0.49	-9.84%	-18.9%	43149.46	-76.08	-0.18%	+14.1%	-9.66%	-32.9%
'26/06/10	4.98	-0.55	-9.95%	-26.9%	43225.54	-1478.9	-3.31%	+10.3%	-6.64%	-37.2%
'26/06/09	5.53	-0.6	-9.79%	-34.1%	44704.44	+1201.66	+2.76%	+13.3%	-12.5%	-47.4%
'26/06/08	6.13	-0.3	-4.67%	-37.2%	43502.78	-1568.16	-3.48%	+9.39%	-1.19%	-46.6%
'26/06/05	6.43	+0.58	+9.91%	-30.9%	45070.94	-606.52	-1.33%	+7.93%	+11.2%	-38.9%
'26/06/04	5.85	+0.53	+9.96%	-24.1%	45677.46	-781.7	-1.68%	+6.12%	+11.6%	-30.2%
'26/06/03	5.32	+0.48	+9.92%	-16.5%	46459.16	+901.85	+1.98%	+8.22%	+7.94%	-24.7%
'26/06/02	4.84	+0.44	+10%	-8.18%	45557.31	+219.4	+0.48%	+8.74%	+9.52%	-16.9%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/01	4.4	+0.4	+10%	+1%	45337.91	+604.97	+1.35%	+10.2%	+8.65%	-9.21%
'26/05/29	4	+0.36	+9.89%	+11%	44732.94	+1096.5	+2.51%	+13%	+7.38%	-1.99%
'26/05/28	3.64	+0.33	+9.97%	+22.1%	43636.44	-620.36	-1.4%	+11.4%	+11.4%	+10.7%
'26/05/27	3.31	-0.03	-0.9%	+21%	44256.8	+731.43	+1.68%	+13.3%	-2.58%	+7.69%
'26/05/26	3.34	-0.03	-0.89%	+19.9%	43525.37	-119.03	-0.27%	+13%	-0.62%	+6.92%
'26/05/25	3.37	+0.02	+0.6%	+20.6%	43644.4	+1376.43	+3.26%	+16.6%	-2.66%	+3.96%
'26/05/22	3.35	-0.06	-1.76%	+18.5%	42267.97	+899.76	+2.18%	+19.2%	-3.94%	-0.7%
'26/05/21	3.41	+0.01	+0.29%	+18.8%	41368.21	+1347.39	+3.37%	+23.2%	-3.08%	-4.37%
'26/05/20	3.4	+0.04	+1.19%	+20.2%	40020.82	-154.74	-0.39%	+22.7%	+1.58%	-2.48%
'26/05/19	3.36	-0.05	-1.47%	+18.5%	40175.56	-716.26	-1.75%	+20.6%	+0.28%	-2.09%
'26/05/18	3.41	-0.03	-0.87%	+17.4%	40891.82	-280.54	-0.68%	+19.7%	-0.19%	-2.3%
'26/05/15	3.44	+0.22	+6.83%	+25.5%	41172.36	-579.39	-1.39%	+18.1%	+8.22%	+7.38%
'26/05/14	3.22	-0.18	-5.29%	+18.8%	41751.75	+377.25	+0.91%	+19.2%	-6.2%	-0.34%
'26/05/13	3.4	0	0%	+18.8%	41374.5	-523.82	-1.25%	+17.7%	+1.25%	+1.15%
'26/05/12	3.4	-0.01	-0.29%	+18.5%	41898.32	+108.26	+0.26%	+18%	-0.55%	+0.5%
'26/05/11	3.41	-0.07	-2.01%	+16.1%	41790.06	+186.12	+0.45%	+18.5%	-2.46%	-2.41%
'26/05/08	3.48	+0.06	+1.75%	+18.1%	41603.94	-329.84	-0.79%	+17.6%	+2.54%	+0.56%
'26/05/07	3.42	+0.02	+0.59%	+18.8%	41933.78	+794.93	+1.93%	+19.8%	-1.34%	-1.02%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/06	3.4	-0.03	-0.87%	+17.8%	41138.85	+369.56	+0.91%	+20.9%	-1.78%	-3.14%
'26/05/05	3.43	+0.02	+0.59%	+18.5%	40769.29	+64.15	+0.16%	+21.1%	+0.43%	-2.64%
'26/05/04	3.41	0	0%	+18.5%	40705.14	+1778.51	+4.57%	+26.7%	-4.57%	-8.18%
'26/04/30	3.41	-0.08	-2.29%	+15.8%	38926.63	-376.87	-0.96%	+25.4%	-1.33%	-9.68%
'26/04/29	3.49	+0.09	+2.65%	+18.8%	39303.5	-218.23	-0.55%	+24.7%	+3.2%	-5.92%
'26/04/28	3.4	-0.03	-0.87%	+17.8%	39521.73	-94.9	-0.24%	+24.4%	-0.63%	-6.66%
'26/04/27	3.43	-0.06	-1.72%	+15.8%	39616.63	+684.23	+1.76%	+26.6%	-3.48%	-10.9%
'26/04/24	3.49	-0.01	-0.29%	+15.4%	38932.4	+1218.25	+3.23%	+30.7%	-3.52%	-15.3%
'26/04/23	3.5	0	0%	+15.4%	37714.15	-164.32	-0.43%	+30.2%	+0.43%	-14.7%
'26/04/22	3.5	-0.02	-0.57%	+14.8%	37878.47	+273.36	+0.73%	+31.1%	-1.3%	-16.3%
'26/04/21	3.52	+0.06	+1.73%	+16.8%	37605.11	+646.31	+1.75%	+33.4%	-0.02%	-16.6%
'26/04/20	3.46	-0.02	-0.57%	+16.1%	36958.8	+154.46	+0.42%	+34%	-0.99%	-17.9%
'26/04/17	3.48	-0.1	-2.79%	+12.8%	36804.34	-327.68	-0.88%	+32.8%	-1.91%	-19.9%
'26/04/16	3.58	-0.05	-1.38%	+11.3%	37132.02	+409.88	+1.12%	+34.3%	-2.5%	-23%
'26/04/15	3.63	-0.01	-0.27%	+11%	36722.14	+426.02	+1.17%	+35.8%	-1.44%	-24.8%
'26/04/14	3.64	-0.05	-1.36%	+9.49%	36296.12	+838.83	+2.37%	+39%	-3.73%	-29.6%
'26/04/13	3.69	+0.21	+6.03%	+16.1%	35457.29	+39.46	+0.11%	+39.2%	+5.92%	-23.1%
'26/04/10	3.48	-0.02	-0.57%	+15.4%	35417.83	+556.67	+1.6%	+41.4%	-2.17%	-26%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/09	3.5	-0.03	-0.85%	+14.4%	34861.16	+99.78	+0.29%	+41.8%	-1.14%	-27.4%
'26/04/08	3.53	-0.02	-0.56%	+13.8%	34761.38	+1531.56	+4.61%	+48.4%	-5.17%	-34.6%
'26/04/07	3.55	-0.04	-1.11%	+12.5%	33229.82	+657.39	+2.02%	+51.4%	-3.13%	-38.8%
'26/04/02	3.59	+0.07	+1.99%	+14.8%	32572.43	-602.39	-1.82%	+48.6%	+3.81%	-33.8%
'26/04/01	3.52	+0.07	+2.03%	+17.1%	33174.82	+1451.83	+4.58%	+55.4%	-2.55%	-38.3%
'26/03/31	3.45	0	0%	+17.1%	31722.99	-795.17	-2.45%	+51.6%	+2.45%	-34.5%
'26/03/30	3.45	-0.05	-1.43%	+15.4%	32518.16	-594.43	-1.8%	+48.9%	+0.37%	-33.5%
'26/03/27	3.5	0	0%	+15.4%	33112.59	-225.03	-0.68%	+47.9%	+0.68%	-32.5%
'26/03/26	3.5	+0.05	+1.45%	+17.1%	33337.62	-101.49	-0.3%	+47.4%	+1.75%	-30.3%
'26/03/25	3.45	+0.05	+1.47%	+18.8%	33439.11	+826.87	+2.54%	+51.2%	-1.07%	-32.4%
'26/03/24	3.4	-0.23	-6.34%	+11.3%	32612.24	-110.26	-0.34%	+50.7%	-6%	-39.4%
'26/03/23	3.63	0	0%	+11.3%	32722.5	-821.38	-2.45%	+47%	+2.45%	-35.7%
'26/03/20	3.63	-0.03	-0.82%	+10.4%	33543.88	-145.8	-0.43%	+46.3%	-0.39%	-36%
'26/03/19	3.66	-0.01	-0.27%	+10.1%	33689.68	-658.9	-1.92%	+43.5%	+1.65%	-33.5%
'26/03/18	3.67	-0.09	-2.39%	+7.45%	34348.58	+512.01	+1.51%	+45.7%	-3.9%	-38.3%
'26/03/17	3.76	0	0%	+7.45%	33836.57	+494.06	+1.48%	+47.9%	-1.48%	-40.4%
'26/03/16	3.76	-0.02	-0.53%	+6.88%	33342.51	-57.81	-0.17%	+47.6%	-0.36%	-40.7%
'26/03/13	3.78	0	0%	+6.88%	33400.32	-181.54	-0.54%	+46.8%	+0.54%	-39.9%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/12	3.78	-0.02	-0.53%	+6.32%	33581.86	-532.33	-1.56%	+44.5%	+1.03%	-38.2%
'26/03/11	3.8	-0.03	-0.78%	+5.48%	34114.19	+1342.32	+4.1%	+50.4%	-4.88%	-45%
'26/03/10	3.83	+0.13	+3.51%	+9.19%	32771.87	+661.45	+2.06%	+53.5%	+1.45%	-44.3%
'26/03/09	3.7	-0.1	-2.63%	+6.32%	32110.42	-1489.12	-4.43%	+46.7%	+1.8%	-40.4%
'26/03/06	3.8	0	0%	+6.32%	33599.54	-73.4	-0.22%	+46.4%	+0.22%	-40.1%
'26/03/05	3.8	+0.01	+0.26%	+6.6%	33672.94	+844.06	+2.57%	+50.2%	-2.31%	-43.6%
'26/03/04	3.79	+0.04	+1.07%	+7.73%	32828.88	-1494.77	-4.35%	+43.6%	+5.42%	-35.9%
'26/03/03	3.75	-0.13	-3.35%	+4.12%	34323.65	-771.44	-2.2%	+40.5%	-1.15%	-36.4%
'26/03/02	3.88	-0.02	-0.51%	+3.59%	35095.09	-319.4	-0.9%	+39.2%	+0.39%	-35.6%
'26/02/26	3.9	+0.03	+0.78%	+4.39%	35414.49	+1.42	0%	+39.2%	+0.78%	-34.8%
'26/02/25	3.87	0	0%	+4.39%	35413.07	+712.25	+2.05%	+42.1%	-2.05%	-37.7%
'26/02/24	3.87	-0.02	-0.51%	+3.86%	34700.82	+927.56	+2.75%	+46%	-3.26%	-42.1%
'26/02/23	3.89	-0.01	-0.26%	+3.59%	33773.26	+167.55	+0.5%	+46.7%	-0.76%	-43.1%
'26/02/11	3.9	0	0%	+3.59%	33605.71	+532.74	+1.61%	+49.1%	-1.61%	-45.5%
'26/02/10	3.9	0	0%	+3.59%	33072.97	+668.35	+2.06%	+52.1%	-2.06%	-48.6%
'26/02/09	3.9	0	0%	+3.59%	32404.62	+621.7	+1.96%	+55.1%	-1.96%	-51.5%
'26/02/06	3.9	-0.03	-0.76%	+2.8%	31782.92	-18.35	-0.06%	+55%	-0.7%	-52.2%
'26/02/05	3.93	+0.02	+0.51%	+3.32%	31801.27	-488.54	-1.51%	+52.7%	+2.02%	-49.4%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/04	3.91	+0.01	+0.26%	+3.59%	32289.81	+94.45	+0.29%	+53.1%	-0.03%	-49.5%
'26/02/03	3.9	0	0%	+3.59%	32195.36	+571.33	+1.81%	+55.9%	-1.81%	-52.3%
'26/02/02	3.9	-0.05	-1.27%	+2.28%	31624.03	-439.72	-1.37%	+53.8%	+0.1%	-51.5%
'26/01/30	3.95	-0.07	-1.74%	+0.5%	32063.75	-472.52	-1.45%	+51.5%	-0.29%	-51%
'26/01/29	4.02	+0.07	+1.77%	+2.28%	32536.27	-267.55	-0.82%	+50.3%	+2.59%	-48%
'26/01/28	3.95	-0.09	-2.23%	0%	32803.82	+485.9	+1.5%	+52.6%	-3.73%	-52.6%
'26/01/27	4.04	-0.03	-0.74%	-0.74%	32317.92	+253.4	+0.79%	+53.8%	-1.53%	-54.5%
'26/01/26	4.07	0	0%	-0.74%	32064.52	+103.01	+0.32%	+54.3%	-0.32%	-55%
'26/01/23	4.07	-0.01	-0.25%	-0.98%	31961.51	+215.43	+0.68%	+55.3%	-0.93%	-56.3%
'26/01/22	4.08	+0.01	+0.25%	-0.74%	31746.08	+499.71	+1.6%	+57.8%	-1.35%	-58.5%
'26/01/21	4.07	-0.03	-0.73%	-1.46%	31246.37	-513.62	-1.62%	+55.2%	+0.89%	-56.7%
'26/01/20	4.1	+0.11	+2.76%	+1.25%	31759.99	+120.7	+0.38%	+55.8%	+2.38%	-54.6%
'26/01/19	3.99	+0.01	+0.25%	+1.51%	31639.29	+230.59	+0.73%	+57%	-0.48%	-55.5%
'26/01/16	3.98	+0.13	+3.38%	+4.94%	31408.7	+598.12	+1.94%	+60%	+1.44%	-55.1%
'26/01/15	3.85	-0.08	-2.04%	+2.8%	30810.58	-131.2	-0.42%	+59.3%	-1.62%	-56.5%
'26/01/14	3.93	-0.03	-0.76%	+2.02%	30941.78	+234.56	+0.76%	+60.6%	-1.52%	-58.5%
'26/01/13	3.96	+0.01	+0.25%	+2.28%	30707.22	+139.93	+0.46%	+61.3%	-0.21%	-59%
'26/01/12	3.95	-0.01	-0.25%	+2.02%	30567.29	+278.33	+0.92%	+62.8%	-1.17%	-60.8%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/09	3.96	-0.03	-0.75%	+1.25%	30288.96	-71.59	-0.24%	+62.4%	-0.51%	-61.1%
'26/01/08	3.99	+0.04	+1.01%	+2.28%	30360.55	-74.92	-0.25%	+62%	+1.26%	-59.7%
'26/01/07	3.95	-0.03	-0.75%	+1.51%	30435.47	-140.83	-0.46%	+61.2%	-0.29%	-59.7%
'26/01/06	3.98	0	0%	+1.51%	30576.3	+471.26	+1.57%	+63.8%	-1.57%	-62.3%
'26/01/05	3.98	-0.11	-2.69%	-1.22%	30105.04	+755.23	+2.57%	+68%	-5.26%	-69.2%
'26/01/02	4.09	-0.11	-2.62%	-3.81%	29349.81	+386.21	+1.33%	+70.2%	-3.95%	-74%
'25/12/31	4.2	+0.1	+2.44%	-1.46%	28963.6	+256.47	+0.89%	+71.7%	+1.55%	-73.2%
'25/12/30	4.1	+0.01	+0.24%	-1.22%	28707.13	-103.76	-0.36%	+71.1%	+0.6%	-72.3%
'25/12/29	4.09	+0.07	+1.74%	+0.5%	28810.89	+254.87	+0.89%	+72.6%	+0.85%	-72.2%
'25/12/26	4.02	-0.03	-0.74%	-0.25%	28556.02	+184.04	+0.65%	+73.8%	-1.39%	-74%
'25/12/24	4.05	-0.09	-2.17%	-2.42%	28371.98	+61.51	+0.22%	+74.1%	-2.39%	-76.6%
'25/12/23	4.14	+0.05	+1.22%	-1.22%	28310.47	+160.83	+0.57%	+75.1%	+0.65%	-76.4%
'25/12/22	4.09	+0.05	+1.24%	0%	28149.64	+453.29	+1.64%	+78%	-0.4%	-78%
'25/12/19	4.04	+0.06	+1.51%	+1.51%	27696.35	+227.82	+0.83%	+79.5%	+0.68%	-78%
'25/12/18	3.98	+0.01	+0.25%	+1.76%	27468.53	-56.64	-0.21%	+79.1%	+0.46%	-77.4%
'25/12/17	3.97	-0.02	-0.5%	+1.25%	27525.17	-11.49	-0.04%	+79%	-0.46%	-77.8%
'25/12/16	3.99	+0.03	+0.76%	+2.02%	27536.66	-330.28	-1.19%	+76.9%	+1.95%	-74.9%
'25/12/15	3.96	-0.11	-2.7%	-0.74%	27866.94	-331.08	-1.17%	+74.8%	-1.53%	-75.6%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/12	4.07	-0.01	-0.25%	-0.98%	28198.02	+173.27	+0.62%	+75.9%	-0.87%	-76.9%
'25/12/11	4.08	+0.05	+1.24%	+0.25%	28024.75	-375.98	-1.32%	+73.6%	+2.56%	-73.3%
'25/12/10	4.03	+0.08	+2.03%	+2.28%	28400.73	+218.13	+0.77%	+74.9%	+1.26%	-72.7%
'25/12/09	3.95	+0.04	+1.02%	+3.32%	28182.6	-121.18	-0.43%	+74.2%	+1.45%	-70.9%
'25/12/08	3.91	-0.04	-1.01%	+2.28%	28303.78	+322.89	+1.15%	+76.2%	-2.16%	-73.9%
'25/12/05	3.95	-0.1	-2.47%	-0.25%	27980.89	+185.18	+0.67%	+77.4%	-3.14%	-77.6%
'25/12/04	4.05	+0.1	+2.53%	+2.28%	27795.71	+2.67	+0.01%	+77.4%	+2.52%	-75.1%
'25/12/03	3.95	-0.05	-1.25%	+1%	27793.04	+228.77	+0.83%	+78.9%	-2.08%	-77.9%
'25/12/02	4	0	0%	+1%	27564.27	+221.74	+0.81%	+80.3%	-0.81%	-79.3%
'25/12/01	4	-0.06	-1.48%	-0.49%	27342.53	-283.95	-1.03%	+78.5%	-0.45%	-79%
'25/11/28	4.06	-0.16	-3.79%	-4.27%	27626.48	+71.95	+0.26%	+78.9%	-4.05%	-83.2%
'25/11/27	4.22	+0.01	+0.24%	-4.04%	27554.53	+144.99	+0.53%	+79.9%	-0.29%	-83.9%
'25/11/26	4.21	+0.26	+6.58%	+2.28%	27409.54	+497.37	+1.85%	+83.2%	+4.73%	-80.9%
'25/11/25	3.95	+0.06	+1.54%	+3.86%	26912.17	+407.93	+1.54%	+86%	0%	-82.2%
'25/11/24	3.89	0	0%	+3.86%	26504.24	+69.3	+0.26%	+86.5%	-0.26%	-82.6%
'25/11/21	3.89	+0.01	+0.26%	+4.12%	26434.94	-991.42	-3.61%	+79.8%	+3.87%	-75.6%
'25/11/20	3.88	+0.01	+0.26%	+4.39%	27426.36	+846.24	+3.18%	+85.5%	-2.92%	-81.1%
'25/11/19	3.87	-0.01	-0.26%	+4.12%	26580.12	-176	-0.66%	+84.3%	+0.4%	-80.1%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/18	3.88	-0.12	-3%	+1%	26756.12	-691.19	-2.52%	+79.6%	-0.48%	-78.6%
'25/11/17	4	+0.02	+0.5%	+1.51%	27447.31	+49.81	+0.18%	+80%	+0.32%	-78.4%
'25/11/14	3.98	+0.07	+1.79%	+3.32%	27397.5	-506.06	-1.81%	+76.7%	+3.6%	-73.4%
'25/11/13	3.91	-0.09	-2.25%	+1%	27903.56	-43.53	-0.16%	+76.4%	-2.09%	-75.4%
'25/11/12	4	-0.03	-0.74%	+0.25%	27947.09	+162.14	+0.58%	+77.4%	-1.32%	-77.2%
'25/11/11	4.03	+0.08	+2.03%	+2.28%	27784.95	-84.56	-0.3%	+76.9%	+2.33%	-74.6%
'25/11/10	3.95	-0.02	-0.5%	+1.76%	27869.51	+218.1	+0.79%	+78.3%	-1.29%	-76.5%
'25/11/07	3.97	-0.03	-0.75%	+1%	27651.41	-248.04	-0.89%	+76.7%	+0.14%	-75.7%
'25/11/06	4	+0.05	+1.27%	+2.28%	27899.45	+182.39	+0.66%	+77.9%	+0.61%	-75.6%
'25/11/05	3.95	-0.04	-1%	+1.25%	27717.06	-399.5	-1.42%	+75.3%	+0.42%	-74.1%
'25/11/04	3.99	-0.01	-0.25%	+1%	28116.56	-218.03	-0.77%	+74%	+0.52%	-73%
'25/11/03	4	+0.05	+1.27%	+2.28%	28334.59	+101.24	+0.36%	+74.6%	+0.91%	-72.3%
'25/10/31	3.95	-0.15	-3.66%	-1.46%	28233.35	-54.18	-0.19%	+74.3%	-3.47%	-75.8%
'25/10/30	4.1	+0.16	+4.06%	+2.54%	28287.53	-7.21	-0.03%	+74.2%	+4.09%	-71.7%
'25/10/29	3.94	0	0%	+2.54%	28294.74	+345.63	+1.24%	+76.4%	-1.24%	-73.9%
'25/10/28	3.94	-0.03	-0.76%	+1.76%	27949.11	-44.52	-0.16%	+76.1%	-0.6%	-74.4%
'25/10/27	3.97	-0.06	-1.49%	+0.25%	27993.63	+461.37	+1.68%	+79.1%	-3.17%	-78.8%
'25/10/23	4.03	-0.03	-0.74%	-0.49%	27532.26	-116.65	-0.42%	+78.3%	-0.32%	-78.8%
交易日期	5701 劍湖山				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/10/22	4.06	+0.06	+1.5%	+1%	27648.91	-103.5	-0.37%	+77.6%	+1.87%	-76.6%
'25/10/21	4	-0.15	-3.61%	-2.65%	27752.41	+63.78	+0.23%	+78.1%	-3.84%	-80.7%
'25/10/20	4.15	-0.1	-2.35%	-4.94%	27688.63	+386.26	+1.41%	+80.6%	-3.76%	-85.5%
'25/10/17	4.25	-0.08	-1.85%	-6.7%	27302.37	-345.5	-1.25%	+78.3%	-0.6%	-85%
'25/10/16	4.33	-0.02	-0.46%	-7.13%	27647.87	+372.16	+1.36%	+80.8%	-1.82%	-87.9%
'25/10/15	4.35	-0.1	-2.25%	-9.21%	27275.71	+482.56	+1.8%	+84%	-4.05%	-93.2%
'25/10/14	4.45	-0.14	-3.05%	-12%	26793.15	-130.27	-0.48%	+83.1%	-2.57%	-95.1%

5701 劍湖山 / K線比較(日)

5701 劍湖山

新聞及公告

vs 送出

5701 劍湖山 與 加權指數 之日K線圖比較

vs

5701 劍湖山與加權指數之日K線圖比較