≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8182 加高 / K線比較(日)

8182 加高

日期: 09/21權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
39.5539.5+0.05+0.13%3.54%39.840.739.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6142,457萬5791.06張/筆39.991.1837.311.19
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)
3511,383萬408861張/筆39.37+0.65 (+1.67%)

連續漲跌: 連6漲  ( +2.45元 / +6.6%)

財報評分: 最新47分 / 平均48分

上櫃指數: 412.57 (-0.11 / -0.03%)

新聞及公告

• 加高內部稽核主管異動 (公告訊息 08/21 16:40)

• 加高董事會通過2026年第2季合併財務報告 (公告訊息 08/07 16:02)

• 加高董事會重大決議事項 (公告訊息 08/07 16:02)

• 〈台股開盤〉權值股反彈續航弱 月線反壓下4萬3再啟攻防戰 (Anue鉅亨 08/04 09:43)

• 加高2026年第二季財務報告董事會召開日期 (公告訊息 07/30 16:30)

• 〈台股開盤〉量能不濟 權值股難表現 台積電領跌逾600點回測4萬3 (Anue鉅亨 07/27 09:59)

• 〈台股開盤〉下半年開門紅 台股打翻身仗再飆千點 台積電逼近2500元 (Anue鉅亨 07/01 09:37)

• 〈焦點股〉高階頻率元件需求強類股漲 晶技重新站上200元大關 (Anue鉅亨 06/26 09:43)

• 加高有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 06/17 15:09)

• 加高董事會決議訂定除息基準日 (公告訊息 06/17 15:08)

• 加高2026年度股東常會重要決議事項 (公告訊息 06/17 15:05)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 〈台股盤後〉上沖下洗1456點收跌76點 守住4萬3拉出逾千點下影線 (Anue鉅亨 06/11 14:21)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8182 加高加權指數漲跌幅
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
'26/09/2139.55+0.05+0.13%+0.13%47718.84+538.09+1.14%+1.14%-1.01%-1.01%
'26/09/1839.5+0.65+1.67%+1.8%47180.75+892.75+1.93%+3.09%-0.26%-1.29%
'26/09/1738.85+0.1+0.26%+2.06%46288+439.1+0.96%+4.08%-0.7%-2.01%
'26/09/1638.75+0.8+2.11%+4.22%45848.9+337.41+0.74%+4.85%+1.37%-0.63%
'26/09/1537.95+0.55+1.47%+5.75%45511.49-351.03-0.77%+4.05%+2.24%+1.7%
'26/09/1437.4+0.3+0.81%+6.6%45862.52-322.33-0.7%+3.32%+1.51%+3.28%
'26/09/1137.1-1.5-3.89%+2.46%46184.85-755.64-1.61%+1.66%-2.28%+0.8%
'26/09/1038.6-0.7-1.78%+0.64%46940.49-242.87-0.51%+1.13%-1.27%-0.5%
'26/09/0939.3+0.65+1.68%+2.33%47183.36+77.58+0.16%+1.3%+1.52%+1.03%
'26/09/0838.65-0.95-2.4%-0.13%47105.78-220.49-0.47%+0.83%-1.93%-0.96%
'26/09/0739.6+0.75+1.93%+1.8%47326.27+775.14+1.67%+2.51%+0.26%-0.71%
'26/09/0438.85+0.85+2.24%+4.08%46551.13+693.47+1.51%+4.06%+0.73%+0.02%
'26/09/0338-1.75-4.4%-0.5%45857.66-307.06-0.67%+3.37%-3.73%-3.87%
'26/09/0239.75-0.8-1.97%-2.47%46164.72-784-1.67%+1.64%-0.3%-4.11%
'26/09/0140.55+0.4+1%-1.49%46948.72+820.25+1.78%+3.45%-0.78%-4.94%
'26/08/3140.15-0.65-1.59%-3.06%46128.47-202.98-0.44%+2.99%-1.15%-6.06%
'26/08/2840.8+0.15+0.37%-2.71%46331.45+356.23+0.77%+3.79%-0.4%-6.5%
'26/08/2740.65-0.3-0.73%-3.42%45975.22+142.6+0.31%+4.12%-1.04%-7.53%
交易
日期		8182 加高加權指數漲跌幅
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
'26/08/2640.95-0.35-0.85%-4.24%45832.62+663.16+1.47%+5.64%-2.32%-9.88%
'26/08/2541.3+1.65+4.16%-0.25%45169.46+407.14+0.91%+6.6%+3.25%-6.86%
'26/08/2439.65-0.8-1.98%-2.22%44762.32-461.97-1.02%+5.52%-0.96%-7.74%
'26/08/2140.45+0.7+1.76%-0.5%45224.29+290.55+0.65%+6.2%+1.11%-6.7%
'26/08/2039.75-0.65-1.61%-2.1%44933.74+214.39+0.48%+6.71%-2.09%-8.81%
'26/08/1940.4+0.45+1.13%-1%44719.35-589.33-1.3%+5.32%+2.43%-6.32%
'26/08/1839.95-1-2.44%-3.42%45308.68-548.59-1.2%+4.06%-1.24%-7.48%
'26/08/1740.95+0.85+2.12%-1.37%45857.27+46.26+0.1%+4.16%+2.02%-5.54%
'26/08/1440.1-2.2-5.2%-6.5%45811.01-210.47-0.46%+3.69%-4.74%-10.2%
'26/08/1342.3+0.55+1.32%-5.27%46021.48+503.41+1.11%+4.83%+0.21%-10.1%
'26/08/1241.75+2+5.03%-0.5%45518.07+397.35+0.88%+5.76%+4.15%-6.26%
'26/08/1139.75-0.25-0.62%-1.13%45120.72+191.96+0.43%+6.21%-1.05%-7.34%
'26/08/1040+1.45+3.76%+2.59%44928.76+702.85+1.59%+7.9%+2.17%-5.3%
'26/08/0738.55-0.85-2.16%+0.38%44225.91-170.79-0.38%+7.48%-1.78%-7.1%
'26/08/0639.4-0.5-1.25%-0.88%44396.7-214.9-0.48%+6.97%-0.77%-7.84%
'26/08/0539.9+1.1+2.84%+1.93%44611.6+1250.94+2.88%+10.1%-0.04%-8.12%
'26/08/0438.8+1.5+4.02%+6.03%43360.66-25.75-0.06%+9.99%+4.08%-3.95%
'26/08/0337.3+0.85+2.33%+8.5%43386.41+266.66+0.62%+10.7%+1.71%-2.16%
交易
日期		8182 加高加權指數漲跌幅
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
'26/07/3136.45+2.45+7.21%+16.3%43119.75+3186.45+7.98%+19.5%-0.77%-3.17%
'26/07/3034-0.95-2.72%+13.2%39933.3-105.88-0.26%+19.2%-2.46%-6.02%
'26/07/2934.95-2.2-5.92%+6.46%40039.18-1564.18-3.76%+14.7%-2.16%-8.24%
'26/07/2837.15-3.1-7.7%-1.74%41603.36-2030.83-4.65%+9.36%-3.05%-11.1%
'26/07/2740.25+0.85+2.16%+0.38%43634.19-20.65-0.05%+9.31%+2.21%-8.93%
'26/07/2439.4-0.95-2.35%-1.98%43654.84-1195.97-2.67%+6.39%+0.32%-8.38%
'26/07/2340.35-0.65-1.59%-3.54%44850.81+25.03+0.06%+6.45%-1.65%-9.99%
'26/07/2241+0.8+1.99%-1.62%44825.78+592.91+1.34%+7.88%+0.65%-9.5%
'26/07/2140.2+0.5+1.26%-0.38%44232.87+1783.17+4.2%+12.4%-2.94%-12.8%
'26/07/2039.7-2.7-6.37%-6.72%42449.7-221.57-0.52%+11.8%-5.85%-18.6%
'26/07/1742.4-4.65-9.88%-15.9%42671.27-2953.71-6.47%+4.59%-3.41%-20.5%
'26/07/1647.05+2.25+5.02%-11.7%45624.98-6.61-0.01%+4.57%+5.03%-16.3%
'26/07/1544.8-0.45-0.99%-12.6%45631.59+893.64+2%+6.66%-2.99%-19.3%
'26/07/1445.5-2.4-5.01%-16.9%44737.95-642.57-1.42%+5.15%-3.59%-22.1%
'26/07/1347.9-4-7.71%-23.3%45380.52+25.91+0.06%+5.21%-7.77%-28.5%
'26/07/0951.9-1.6-2.99%-25.6%45354.61-379.8-0.83%+4.34%-2.16%-29.9%
'26/07/0853.5+1.5+2.88%-23.5%45734.41+255.3+0.56%+4.92%+2.32%-28.4%
'26/07/0752-3.2-5.8%-27.9%45479.11-1077.28-2.31%+2.5%-3.49%-30.4%
交易
日期		8182 加高加權指數漲跌幅
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
'26/07/0655.2-3.8-6.44%-32.5%46556.39-224.23-0.48%+2.01%-5.96%-34.5%
'26/07/0359+3.7+6.69%-28%46780.62+36.46+0.08%+2.09%+6.61%-30.1%
'26/07/0255.3+1.3+2.41%-26.3%46744.16-274.83-0.58%+1.49%+2.99%-27.8%
'26/07/0154+4.9+9.98%-18.9%47018.99+893.08+1.94%+3.45%+8.04%-22.4%
'26/06/3049.1+0.85+1.76%-17.5%46125.91+1126.01+2.5%+6.04%-0.74%-23.6%
'26/06/2948.25-5.35-9.98%-25.7%44999.9+428.14+0.96%+7.06%-10.9%-32.8%
'26/06/2653.6+4.85+9.95%-18.4%44571.76-1683.5-3.64%+3.16%+13.6%-21.5%
'26/06/2548.75+0.05+0.1%-18.3%46255.26+211.66+0.46%+3.64%-0.36%-21.9%
'26/06/2448.7+1.4+2.96%-15.9%46043.6-1057.05-2.24%+1.31%+5.2%-17.2%
'26/06/2347.3-1.8-3.67%-18.9%47100.65-640.86-1.34%-0.05%-2.33%-18.9%
'26/06/2249.1-1.9-3.73%-22%47741.51+1276.31+2.75%+2.7%-6.48%-24.7%
'26/06/1851-0.4-0.78%-22.6%46465.2+587.81+1.28%+4.01%-2.06%-26.6%
'26/06/1751.400%-22.6%45877.39+68.2+0.15%+4.17%-0.15%-26.7%
'26/06/1651.4-5.6-9.82%-30.2%45809.19+412.2+0.91%+5.11%-10.7%-35.3%
'26/06/1557+3.4+6.34%-25.7%45396.99+1227.95+2.78%+8.04%+3.56%-33.8%
'26/06/1253.6-0.9-1.65%-27%44169.04+1019.58+2.36%+10.6%-4.01%-37.6%
'26/06/1154.5+4.9+9.88%-19.8%43149.46-76.08-0.18%+10.4%+10.1%-30.2%
'26/06/1049.6-1.2-2.36%-21.7%43225.54-1478.9-3.31%+6.74%+0.95%-28.4%
交易
日期		8182 加高加權指數漲跌幅
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
'26/06/0950.8+4.6+9.96%-13.9%44704.44+1201.66+2.76%+9.69%+7.2%-23.5%
'26/06/0846.2+1.3+2.9%-11.4%43502.78-1568.16-3.48%+5.87%+6.38%-17.2%
'26/06/0544.9+1.85+4.3%-7.55%45070.94-606.52-1.33%+4.47%+5.63%-12%
'26/06/0443.05-2.2-4.86%-12%45677.46-781.7-1.68%+2.71%-3.18%-14.8%
'26/06/0345.25+2.05+4.75%-7.87%46459.16+901.85+1.98%+4.74%+2.77%-12.6%
'26/06/0243.2-1.15-2.59%-10.3%45557.31+219.4+0.48%+5.25%-3.07%-15.5%
'26/06/0144.35-3.1-6.53%-16.1%45337.91+604.97+1.35%+6.67%-7.88%-22.8%
'26/05/2947.45-0.05-0.11%-16.2%44732.94+1096.5+2.51%+9.36%-2.62%-25.6%
'26/05/2847.5+3.4+7.71%-9.75%43636.44-620.36-1.4%+7.82%+9.11%-17.6%
'26/05/2744.1-1.55-3.4%-12.8%44256.8+731.43+1.68%+9.63%-5.08%-22.4%
'26/05/2645.65+0.2+0.44%-12.4%43525.37-119.03-0.27%+9.34%+0.71%-21.8%
'26/05/2545.45+4.1+9.92%-3.75%43644.4+1376.43+3.26%+12.9%+6.66%-16.6%
'26/05/2241.35+3.75+9.97%+5.85%42267.97+899.76+2.18%+15.4%+7.79%-9.5%
'26/05/2137.6+0.95+2.59%+8.59%41368.21+1347.39+3.37%+19.2%-0.78%-10.6%
'26/05/2036.65+0.9+2.52%+11.3%40020.82-154.74-0.39%+18.8%+2.91%-7.45%
'26/05/1935.75-0.85-2.32%+8.74%40175.56-716.26-1.75%+16.7%-0.57%-7.95%
'26/05/1836.6+2.55+7.49%+16.9%40891.82-280.54-0.68%+15.9%+8.17%+0.99%
'26/05/1534.05-0.65-1.87%+14.7%41172.36-579.39-1.39%+14.3%-0.48%+0.41%
交易
日期		8182 加高加權指數漲跌幅
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
'26/05/1434.7-1.25-3.48%+10.7%41751.75+377.25+0.91%+15.3%-4.39%-4.62%
'26/05/1335.95-1.2-3.23%+7.13%41374.5-523.82-1.25%+13.9%-1.98%-6.76%
'26/05/1237.15-0.25-0.67%+6.42%41898.32+108.26+0.26%+14.2%-0.93%-7.77%
'26/05/1137.4-2.1-5.32%+0.76%41790.06+186.12+0.45%+14.7%-5.77%-13.9%
'26/05/0839.5-3.6-8.35%-7.66%41603.94-329.84-0.79%+13.8%-7.56%-21.5%
'26/05/0743.1+3.9+9.95%+1.53%41933.78+794.93+1.93%+16%+8.02%-14.5%
'26/05/0639.2-1.05-2.61%-1.12%41138.85+369.56+0.91%+17%-3.52%-18.2%
'26/05/0540.25+2.1+5.5%+4.33%40769.29+64.15+0.16%+17.2%+5.34%-12.9%
'26/05/0438.15+1.15+3.11%+7.57%40705.14+1778.51+4.57%+22.6%-1.46%-15%
'26/04/3037-0.35-0.94%+6.56%38926.63-376.87-0.96%+21.4%+0.02%-14.9%
'26/04/2937.35+0.35+0.95%+7.57%39303.5-218.23-0.55%+20.7%+1.5%-13.2%
'26/04/2837+2.3+6.63%+14.7%39521.73-94.9-0.24%+20.5%+6.87%-5.75%
'26/04/2734.7-2.55-6.85%+6.85%39616.63+684.23+1.76%+22.6%-8.61%-15.7%
'26/04/2437.25-0.15-0.4%+6.42%38932.4+1218.25+3.23%+26.5%-3.63%-20.1%
'26/04/2337.4-4.15-9.99%-4.21%37714.15-164.32-0.43%+26%-9.56%-30.2%
'26/04/2241.55-2.55-5.78%-9.75%37878.47+273.36+0.73%+26.9%-6.51%-36.6%
'26/04/2144.1+1.15+2.68%-7.33%37605.11+646.31+1.75%+29.1%+0.93%-36.4%
'26/04/2042.95+3.9+9.99%+1.92%36958.8+154.46+0.42%+29.7%+9.57%-27.7%
交易
日期		8182 加高加權指數漲跌幅
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
'26/04/1739.05+3.55+10%+12.1%36804.34-327.68-0.88%+28.5%+10.9%-16.4%
'26/04/1635.5+3.2+9.91%+23.2%37132.02+409.88+1.12%+29.9%+8.79%-6.73%
'26/04/1532.3+0.65+2.05%+25.8%36722.14+426.02+1.17%+31.5%+0.88%-5.72%
'26/04/1431.65-1-3.06%+21.9%36296.12+838.83+2.37%+34.6%-5.43%-12.7%
'26/04/1332.65+2.95+9.93%+34%35457.29+39.46+0.11%+34.7%+9.82%-0.72%
'26/04/1029.7+1.2+4.21%+39.6%35417.83+556.67+1.6%+36.9%+2.61%+2.77%
'26/04/0928.5+0.65+2.33%+42.9%34861.16+99.78+0.29%+37.3%+2.04%+5.63%
'26/04/0827.85+0.4+1.46%+45%34761.38+1531.56+4.61%+43.6%-3.15%+1.39%
'26/04/0727.45-0.4-1.44%+42.9%33229.82+657.39+2.02%+46.5%-3.46%-3.59%
'26/04/0227.85-1.25-4.3%+36.8%32572.43-602.39-1.82%+43.8%-2.48%-7.07%
'26/04/0129.1+0.8+2.83%+40.6%33174.82+1451.83+4.58%+50.4%-1.75%-9.79%
'26/03/3128.3+0.1+0.35%+41.1%31722.99-795.17-2.45%+46.7%+2.8%-5.61%
'26/03/3028.2-1.65-5.53%+33.3%32518.16-594.43-1.8%+44.1%-3.73%-10.8%
'26/03/2729.85+2.7+9.94%+46.6%33112.59-225.03-0.68%+43.1%+10.6%+3.45%
'26/03/2627.15-0.15-0.55%+45.8%33337.62-101.49-0.3%+42.7%-0.25%+3.08%
'26/03/2527.3+0.2+0.74%+46.9%33439.11+826.87+2.54%+46.3%-1.8%+0.54%
'26/03/2427.1+0.85+3.24%+51.6%32612.24-110.26-0.34%+45.8%+3.58%+5.79%
'26/03/2326.25-0.5-1.87%+48.8%32722.5-821.38-2.45%+42.3%+0.58%+6.53%
交易
日期		8182 加高加權指數漲跌幅
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
'26/03/2026.75+0.05+0.19%+49.1%33543.88-145.8-0.43%+41.6%+0.62%+7.42%
'26/03/1926.7-0.15-0.56%+48.2%33689.68-658.9-1.92%+38.9%+1.36%+9.31%
'26/03/1826.85+0.05+0.19%+48.5%34348.58+512.01+1.51%+41%-1.32%+7.48%
'26/03/1726.8+0.2+0.75%+49.6%33836.57+494.06+1.48%+43.1%-0.73%+6.51%
'26/03/1626.6-0.2-0.75%+48.5%33342.51-57.81-0.17%+42.9%-0.58%+5.64%
'26/03/1326.8-0.05-0.19%+48.2%33400.32-181.54-0.54%+42.1%+0.35%+6.13%
'26/03/1226.85-0.1-0.37%+47.7%33581.86-532.33-1.56%+39.9%+1.19%+7.8%
'26/03/1126.95+0.5+1.89%+50.5%34114.19+1342.32+4.1%+45.6%-2.21%+4.86%
'26/03/1026.45+0.2+0.76%+51.6%32771.87+661.45+2.06%+48.6%-1.3%+3.01%
'26/03/0926.25-1-3.67%+46.1%32110.42-1489.12-4.43%+42%+0.76%+4.03%
'26/03/0627.25+0.35+1.3%+48%33599.54-73.4-0.22%+41.7%+1.52%+6.24%
'26/03/0526.9+0.25+0.94%+49.3%33672.94+844.06+2.57%+45.4%-1.63%+3.99%
'26/03/0426.65-2.05-7.14%+38.7%32828.88-1494.77-4.35%+39%-2.79%-0.35%
'26/03/0328.7+0.1+0.35%+39.2%34323.65-771.44-2.2%+36%+2.55%+3.19%
'26/03/0228.6+0.6+2.14%+42.1%35095.09-319.4-0.9%+34.7%+3.04%+7.4%
'26/02/2628+0.25+0.9%+43.4%35414.49+1.420%+34.7%+0.9%+8.67%
'26/02/2527.75-0.05-0.18%+43.2%35413.07+712.25+2.05%+37.5%-2.23%+5.65%
'26/02/2427.8+0.45+1.65%+45.5%34700.82+927.56+2.75%+41.3%-1.1%+4.23%
交易
日期		8182 加高加權指數漲跌幅
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
'26/02/2327.35+0.6+2.24%+48.8%33773.26+167.55+0.5%+42%+1.74%+6.79%
'26/02/1126.75-0.1-0.37%+48.2%33605.71+532.74+1.61%+44.3%-1.98%+3.95%
'26/02/1026.85-0.15-0.56%+47.4%33072.97+668.35+2.06%+47.3%-2.62%+0.15%
'26/02/092700%+47.4%32404.62+621.7+1.96%+50.1%-1.96%-2.73%
'26/02/0627-0.6-2.17%+44.2%31782.92-18.35-0.06%+50.1%-2.11%-5.85%
'26/02/0527.6-0.4-1.43%+42.1%31801.27-488.54-1.51%+47.8%+0.08%-5.64%
'26/02/0428+0.65+2.38%+45.5%32289.81+94.45+0.29%+48.2%+2.09%-2.7%
'26/02/0327.35+0.4+1.48%+47.7%32195.36+571.33+1.81%+50.9%-0.33%-3.21%
'26/02/0226.95-1.2-4.26%+41.4%31624.03-439.72-1.37%+48.8%-2.89%-7.44%
'26/01/3028.15-0.65-2.26%+38.2%32063.75-472.52-1.45%+46.7%-0.81%-8.47%
'26/01/2928.8-0.2-0.69%+37.2%32536.27-267.55-0.82%+45.5%+0.13%-8.23%
'26/01/2829+0.25+0.87%+38.4%32803.82+485.9+1.5%+47.7%-0.63%-9.22%
'26/01/2728.75-0.7-2.38%+35.1%32317.92+253.4+0.79%+48.8%-3.17%-13.7%
'26/01/2629.45+0.8+2.79%+38.9%32064.52+103.01+0.32%+49.3%+2.47%-10.4%
'26/01/2328.65+0.35+1.24%+40.6%31961.51+215.43+0.68%+50.3%+0.56%-9.68%
'26/01/2228.3+0.2+0.71%+41.6%31746.08+499.71+1.6%+52.7%-0.89%-11.1%
'26/01/2128.1-0.8-2.77%+37.7%31246.37-513.62-1.62%+50.2%-1.15%-12.5%
'26/01/2028.9-0.65-2.2%+34.7%31759.99+120.7+0.38%+50.8%-2.58%-16.1%
交易
日期		8182 加高加權指數漲跌幅
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
'26/01/1929.55+1.4+4.97%+41.4%31639.29+230.59+0.73%+51.9%+4.24%-10.5%
'26/01/1628.15-0.5-1.75%+38.9%31408.7+598.12+1.94%+54.9%-3.69%-16%
'26/01/1528.65+0.15+0.53%+39.6%30810.58-131.2-0.42%+54.2%+0.95%-14.6%
'26/01/1428.5+2.2+8.37%+51.3%30941.78+234.56+0.76%+55.4%+7.61%-4.07%
'26/01/1326.3+0.8+3.14%+56.1%30707.22+139.93+0.46%+56.1%+2.68%-0.03%
'26/01/1225.5-0.1-0.39%+55.5%30567.29+278.33+0.92%+57.5%-1.31%-2.08%
'26/01/0925.6-0.25-0.97%+54%30288.96-71.59-0.24%+57.2%-0.73%-3.21%
'26/01/0825.85-0.25-0.96%+52.5%30360.55-74.92-0.25%+56.8%-0.71%-4.3%
'26/01/0726.1+0.1+0.38%+53.1%30435.47-140.83-0.46%+56.1%+0.84%-2.99%
'26/01/0626-0.1-0.38%+52.5%30576.3+471.26+1.57%+58.5%-1.95%-6.02%
'26/01/0526.100%+52.5%30105.04+755.23+2.57%+62.6%-2.57%-10.1%
'26/01/0226.1+0.05+0.19%+52.8%29349.81+386.21+1.33%+64.8%-1.14%-12%
'25/12/3126.05+0.15+0.58%+53.7%28963.6+256.47+0.89%+66.2%-0.31%-12.6%
'25/12/3025.9-0.1-0.38%+53.1%28707.13-103.76-0.36%+65.6%-0.02%-12.6%
'25/12/2926+0.1+0.39%+53.7%28810.89+254.87+0.89%+67.1%-0.5%-13.4%
'25/12/2625.9-0.45-1.71%+51%28556.02+184.04+0.65%+68.2%-2.36%-17.1%
'25/12/2426.35-0.05-0.19%+50.8%28371.98+61.51+0.22%+68.6%-0.41%-17.8%
'25/12/2326.4+0.1+0.38%+51.3%28310.47+160.83+0.57%+69.5%-0.19%-18.2%
交易
日期		8182 加高加權指數漲跌幅
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
'25/12/2226.3+0.25+0.96%+52.8%28149.64+453.29+1.64%+72.3%-0.68%-19.5%
'25/12/1926.05-0.05-0.19%+52.5%27696.35+227.82+0.83%+73.7%-1.02%-21.2%
'25/12/1826.100%+52.5%27468.53-56.64-0.21%+73.4%+0.21%-20.9%
'25/12/1726.1-0.1-0.38%+51.9%27525.17-11.49-0.04%+73.3%-0.34%-21.4%
'25/12/1626.2+0.25+0.96%+53.4%27536.66-330.28-1.19%+71.2%+2.15%-17.9%
'25/12/1525.9500%+53.4%27866.94-331.08-1.17%+69.2%+1.17%-15.9%
'25/12/1225.95+0.15+0.58%+54.3%28198.02+173.27+0.62%+70.3%-0.04%-16%
'25/12/1125.800%+54.3%28024.75-375.98-1.32%+68%+1.32%-13.8%
'25/12/1025.8+0.3+1.18%+56.1%28400.73+218.13+0.77%+69.3%+0.41%-13.2%
'25/12/0925.5+0.05+0.2%+56.4%28182.6-121.18-0.43%+68.6%+0.63%-12.2%
'25/12/0825.45+0.05+0.2%+56.7%28303.78+322.89+1.15%+70.5%-0.95%-13.8%
'25/12/0525.400%+56.7%27980.89+185.18+0.67%+71.7%-0.67%-15%
'25/12/0425.4-0.05-0.2%+56.4%27795.71+2.67+0.01%+71.7%-0.21%-15.3%
'25/12/0325.45+0.05+0.2%+56.7%27793.04+228.77+0.83%+73.1%-0.63%-16.4%
'25/12/0225.4-0.1-0.39%+56.1%27564.27+221.74+0.81%+74.5%-1.2%-18.4%
'25/12/0125.5+0.05+0.2%+56.4%27342.53-283.95-1.03%+72.7%+1.23%-16.3%
'25/11/2825.45-0.15-0.59%+55.5%27626.48+71.95+0.26%+73.2%-0.85%-17.7%
'25/11/2725.6-0.05-0.19%+55.2%27554.53+144.99+0.53%+74.1%-0.72%-18.9%
交易
日期		8182 加高加權指數漲跌幅
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
'25/11/2625.6500%+55.2%27409.54+497.37+1.85%+77.3%-1.85%-22.1%
'25/11/2525.65+0.3+1.18%+57%26912.17+407.93+1.54%+80%-0.36%-23%
'25/11/2425.35+0.15+0.6%+57.9%26504.24+69.3+0.26%+80.5%+0.34%-22.6%
'25/11/2125.2-0.55-2.14%+54.6%26434.94-991.42-3.61%+74%+1.47%-19.4%
'25/11/2025.75+0.35+1.38%+56.7%27426.36+846.24+3.18%+79.5%-1.8%-22.8%
'25/11/1925.4+0.1+0.4%+57.3%26580.12-176-0.66%+78.3%+1.06%-21%
'25/11/1825.3-0.5-1.94%+54.3%26756.12-691.19-2.52%+73.9%+0.58%-19.6%
'25/11/1725.8-0.05-0.19%+54%27447.31+49.81+0.18%+74.2%-0.37%-20.2%
'25/11/1425.85-0.4-1.52%+51.6%27397.5-506.06-1.81%+71%+0.29%-19.4%
'25/11/1326.25+1.3+5.21%+59.5%27903.56-43.53-0.16%+70.7%+5.37%-11.2%
'25/11/1224.95+0.05+0.2%+59.8%27947.09+162.14+0.58%+71.7%-0.38%-11.9%
'25/11/1124.9-0.1-0.4%+59.2%27784.95-84.56-0.3%+71.2%-0.1%-12%
'25/11/1025-0.45-1.77%+56.4%27869.51+218.1+0.79%+72.6%-2.56%-16.2%
'25/11/0725.45-0.15-0.59%+55.5%27651.41-248.04-0.89%+71%+0.3%-15.6%
'25/11/0625.6-0.15-0.58%+54.6%27899.45+182.39+0.66%+72.2%-1.24%-17.6%
'25/11/0525.75-0.35-1.34%+52.5%27717.06-399.5-1.42%+69.7%+0.08%-17.2%
'25/11/0426.1-0.25-0.95%+51%28116.56-218.03-0.77%+68.4%-0.18%-17.4%
'25/11/0326.35-0.05-0.19%+50.8%28334.59+101.24+0.36%+69%-0.55%-18.3%
交易
日期		8182 加高加權指數漲跌幅
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
'25/10/3126.4-0.1-0.38%+50.2%28233.35-54.18-0.19%+68.7%-0.19%-18.5%
'25/10/3026.5+0.05+0.19%+50.5%28287.53-7.21-0.03%+68.6%+0.22%-18.2%
'25/10/2926.45+0.05+0.19%+50.8%28294.74+345.63+1.24%+70.7%-1.05%-20%
'25/10/2826.4-0.4-1.49%+48.5%27949.11-44.52-0.16%+70.5%-1.33%-22%
'25/10/2726.8+0.05+0.19%+48.8%27993.63+461.37+1.68%+73.3%-1.49%-24.5%
'25/10/2326.75+0.05+0.19%+49.1%27532.26-116.65-0.42%+72.6%+0.61%-23.5%
'25/10/2226.700%+49.1%27648.91-103.5-0.37%+71.9%+0.37%-22.9%
'25/10/2126.7+0.2+0.75%+50.2%27752.41+63.78+0.23%+72.3%+0.52%-22.2%
'25/10/2026.5+0.5+1.92%+53.1%27688.63+386.26+1.41%+74.8%+0.51%-21.7%
'25/10/1726+0.45+1.76%+55.8%27302.37-345.5-1.25%+72.6%+3.01%-16.8%
'25/10/1625.55+0.2+0.79%+57%27647.87+372.16+1.36%+74.9%-0.57%-17.9%
'25/10/1525.35-0.05-0.2%+56.7%27275.71+482.56+1.8%+78.1%-2%-21.4%
'25/10/1425.4-0.15-0.59%+55.8%26793.15-130.27-0.48%+77.2%-0.11%-21.5%
'25/10/1325.55-0.4-1.54%+53.4%26923.42-378.5-1.39%+74.8%-0.15%-21.4%
'25/10/0925.95+0.05+0.19%+53.7%27301.92+238.24+0.88%+76.3%-0.69%-22.7%
'25/10/0825.9-0.05-0.19%+53.4%27063.68-148.27-0.54%+75.4%+0.35%-22%
'25/10/0725.95+0.2+0.78%+54.6%27211.95+450.89+1.68%+78.3%-0.9%-23.8%
'25/10/0325.75-0.1-0.39%+54%26761.06+382.67+1.45%+80.9%-1.84%-26.9%
交易
日期		8182 加高加權指數漲跌幅
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
'25/10/0225.85-0.15-0.58%+53.1%26378.39+395.48+1.52%+83.7%-2.1%-30.6%
'25/10/012600%+53.1%25982.91+162.37+0.63%+84.8%-0.63%-31.7%
'25/09/3026+0.3+1.17%+54.9%25820.54+240.22+0.94%+86.5%+0.23%-31.7%
'25/09/2625.7-0.5-1.91%+51.9%25580.32-443.53-1.7%+83.4%-0.21%-31.5%
'25/09/2526.2-0.45-1.69%+49.3%26023.85-172.88-0.66%+82.2%-1.03%-32.8%
'25/09/2426.65+0.3+1.14%+51%26196.73-50.64-0.19%+81.8%+1.33%-30.8%
'25/09/2326.35-0.65-2.41%+47.4%26247.37+366.77+1.42%+84.4%-3.83%-37%