8182 加高 / K線比較(日)

8182 加高

8182 加高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
29.75	30.8	-1.05	-3.41%	6.17%	31.4	31.65	29.75
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
233	717.4萬	264	882股/筆	30.82	0.89	46.48	-3.14
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)
187	573.4萬	182	1.03張/筆	30.67	+0.3 (+0.98%)

連續漲跌: 首日下跌 ( -1.05元 / -3.41%)

財報評分: 最新47分 / 平均48分

上櫃指數: 335.73 (-8.38 / -2.44%)

新聞及公告

• 加高內部稽核主管異動案 (公告訊息 11/05 16:11)

• 加高董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:10)

• 加高董事會重大決議事項 (公告訊息 11/05 16:10)

• 加高受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 10/20 16:06)

• 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)

• 〈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)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

8182 加高 vs 加權指數每日股價行情詳細資料
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
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
'26/11/12	29.75	-1.05	-3.41%	-3.41%	43091.87	-1165.28	-2.63%	-2.63%	-0.78%	-0.78%
'26/11/11	30.8	+0.3	+0.98%	-2.46%	44257.15	+1545.23	+3.62%	+0.89%	-2.64%	-3.35%
'26/11/10	30.5	-0.1	-0.33%	-2.78%	42711.92	+1050.22	+2.52%	+3.43%	-2.85%	-6.21%
'26/11/09	30.6	+2.2	+7.75%	+4.75%	41661.7	+1960.06	+4.94%	+8.54%	+2.81%	-3.79%
'26/11/06	28.4	-2.05	-6.73%	-2.3%	39701.64	-1873.08	-4.51%	+3.65%	-2.22%	-5.95%
'26/11/05	30.45	-1.8	-5.58%	-7.75%	41574.72	-1374.19	-3.2%	+0.33%	-2.38%	-8.08%
'26/11/04	32.25	-0.1	-0.31%	-8.04%	42948.91	-358.63	-0.83%	-0.5%	+0.52%	-7.54%
'26/11/03	32.35	-2.5	-7.17%	-14.6%	43307.54	-1612.6	-3.59%	-4.07%	-3.58%	-10.6%
'26/11/02	34.85	+0.05	+0.14%	-14.5%	44920.14	-291.69	-0.65%	-4.69%	+0.79%	-9.82%
'26/10/30	34.8	-2.3	-6.2%	-19.8%	45211.83	-1156.5	-2.49%	-7.07%	-3.71%	-12.7%
'26/10/29	37.1	-0.9	-2.37%	-21.7%	46368.33	-667.25	-1.42%	-8.38%	-0.95%	-13.3%
'26/10/28	38	+0.65	+1.74%	-20.3%	47035.58	+939.35	+2.04%	-6.52%	-0.3%	-13.8%
'26/10/27	37.35	-0.8	-2.1%	-22%	46096.23	+54.8	+0.12%	-6.41%	-2.22%	-15.6%
'26/10/22	38.15	-1.45	-3.66%	-24.9%	46041.43	-846.34	-1.81%	-8.1%	-1.85%	-16.8%
'26/10/21	39.6	-0.05	-0.13%	-25%	46887.77	+594.84	+1.28%	-6.91%	-1.41%	-18.1%
'26/10/20	39.65	+0.65	+1.67%	-23.7%	46292.93	-529.15	-1.13%	-7.97%	+2.8%	-15.8%
'26/10/19	39	-1	-2.5%	-25.6%	46822.08	-289.18	-0.61%	-8.53%	-1.89%	-17.1%
'26/10/16	40	+0.3	+0.76%	-25.1%	47111.26	+141.39	+0.3%	-8.26%	+0.46%	-16.8%
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
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
'26/10/15	39.7	-2.5	-5.92%	-29.5%	46969.87	-1655.96	-3.41%	-11.4%	-2.51%	-18.1%
'26/10/14	42.2	+1.3	+3.18%	-27.3%	48625.83	+284.52	+0.59%	-10.9%	+2.59%	-16.4%
'26/10/13	40.9	-3	-6.83%	-32.2%	48341.31	-960.65	-1.95%	-12.6%	-4.88%	-19.6%
'26/10/12	43.9	-1.8	-3.94%	-34.9%	49301.96	-11.48	-0.02%	-12.6%	-3.92%	-22.3%
'26/10/08	45.7	+1.9	+4.34%	-32.1%	49313.44	-492.93	-0.99%	-13.5%	+5.33%	-18.6%
'26/10/07	43.8	+1.4	+3.3%	-29.8%	49806.37	-16.18	-0.03%	-13.5%	+3.33%	-16.3%
'26/10/06	42.4	-2.4	-5.36%	-33.6%	49822.55	+110.51	+0.22%	-13.3%	-5.58%	-20.3%
'26/10/05	44.8	-1.6	-3.45%	-35.9%	49712.04	+1236.3	+2.55%	-11.1%	-6%	-24.8%
'26/10/02	46.4	+2.15	+4.86%	-32.8%	48475.74	+122.25	+0.25%	-10.9%	+4.61%	-21.9%
'26/10/01	44.25	+2.85	+6.88%	-28.1%	48353.49	+413.36	+0.86%	-10.1%	+6.02%	-18%
'26/09/30	41.4	+0.2	+0.49%	-27.8%	47940.13	+308.17	+0.65%	-9.53%	-0.16%	-18.3%
'26/09/29	41.2	+0.75	+1.85%	-26.5%	47631.96	-392.64	-0.82%	-10.3%	+2.67%	-16.2%
'26/09/24	40.45	0	0%	-26.5%	48024.6	-132.69	-0.28%	-10.5%	+0.28%	-15.9%
'26/09/23	40.45	+0.75	+1.89%	-25.1%	48157.29	+357.12	+0.75%	-9.85%	+1.14%	-15.2%
'26/09/22	39.7	+0.15	+0.38%	-24.8%	47800.17	+81.33	+0.17%	-9.7%	+0.21%	-15.1%
'26/09/21	39.55	+0.05	+0.13%	-24.7%	47718.84	+538.09	+1.14%	-8.67%	-1.01%	-16%
'26/09/18	39.5	+0.65	+1.67%	-23.4%	47180.75	+892.75	+1.93%	-6.9%	-0.26%	-16.5%
'26/09/17	38.85	+0.1	+0.26%	-23.2%	46288	+439.1	+0.96%	-6.01%	-0.7%	-17.2%
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
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
'26/09/16	38.75	+0.8	+2.11%	-21.6%	45848.9	+337.41	+0.74%	-5.32%	+1.37%	-16.3%
'26/09/15	37.95	+0.55	+1.47%	-20.5%	45511.49	-351.03	-0.77%	-6.04%	+2.24%	-14.4%
'26/09/14	37.4	+0.3	+0.81%	-19.8%	45862.52	-322.33	-0.7%	-6.7%	+1.51%	-13.1%
'26/09/11	37.1	-1.5	-3.89%	-22.9%	46184.85	-755.64	-1.61%	-8.2%	-2.28%	-14.7%
'26/09/10	38.6	-0.7	-1.78%	-24.3%	46940.49	-242.87	-0.51%	-8.67%	-1.27%	-15.6%
'26/09/09	39.3	+0.65	+1.68%	-23%	47183.36	+77.58	+0.16%	-8.52%	+1.52%	-14.5%
'26/09/08	38.65	-0.95	-2.4%	-24.9%	47105.78	-220.49	-0.47%	-8.95%	-1.93%	-15.9%
'26/09/07	39.6	+0.75	+1.93%	-23.4%	47326.27	+775.14	+1.67%	-7.43%	+0.26%	-16%
'26/09/04	38.85	+0.85	+2.24%	-21.7%	46551.13	+693.47	+1.51%	-6.03%	+0.73%	-15.7%
'26/09/03	38	-1.75	-4.4%	-25.2%	45857.66	-307.06	-0.67%	-6.66%	-3.73%	-18.5%
'26/09/02	39.75	-0.8	-1.97%	-26.6%	46164.72	-784	-1.67%	-8.22%	-0.3%	-18.4%
'26/09/01	40.55	+0.4	+1%	-25.9%	46948.72	+820.25	+1.78%	-6.58%	-0.78%	-19.3%
'26/08/31	40.15	-0.65	-1.59%	-27.1%	46128.47	-202.98	-0.44%	-6.99%	-1.15%	-20.1%
'26/08/28	40.8	+0.15	+0.37%	-26.8%	46331.45	+356.23	+0.77%	-6.27%	-0.4%	-20.5%
'26/08/27	40.65	-0.3	-0.73%	-27.4%	45975.22	+142.6	+0.31%	-5.98%	-1.04%	-21.4%
'26/08/26	40.95	-0.35	-0.85%	-28%	45832.62	+663.16	+1.47%	-4.6%	-2.32%	-23.4%
'26/08/25	41.3	+1.65	+4.16%	-25%	45169.46	+407.14	+0.91%	-3.73%	+3.25%	-21.2%
'26/08/24	39.65	-0.8	-1.98%	-26.5%	44762.32	-461.97	-1.02%	-4.72%	-0.96%	-21.7%
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
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
'26/08/21	40.45	+0.7	+1.76%	-25.2%	45224.29	+290.55	+0.65%	-4.1%	+1.11%	-21.1%
'26/08/20	39.75	-0.65	-1.61%	-26.4%	44933.74	+214.39	+0.48%	-3.64%	-2.09%	-22.7%
'26/08/19	40.4	+0.45	+1.13%	-25.5%	44719.35	-589.33	-1.3%	-4.89%	+2.43%	-20.6%
'26/08/18	39.95	-1	-2.44%	-27.4%	45308.68	-548.59	-1.2%	-6.03%	-1.24%	-21.3%
'26/08/17	40.95	+0.85	+2.12%	-25.8%	45857.27	+46.26	+0.1%	-5.94%	+2.02%	-19.9%
'26/08/14	40.1	-2.2	-5.2%	-29.7%	45811.01	-210.47	-0.46%	-6.37%	-4.74%	-23.3%
'26/08/13	42.3	+0.55	+1.32%	-28.7%	46021.48	+503.41	+1.11%	-5.33%	+0.21%	-23.4%
'26/08/12	41.75	+2	+5.03%	-25.2%	45518.07	+397.35	+0.88%	-4.5%	+4.15%	-20.7%
'26/08/11	39.75	-0.25	-0.62%	-25.6%	45120.72	+191.96	+0.43%	-4.09%	-1.05%	-21.5%
'26/08/10	40	+1.45	+3.76%	-22.8%	44928.76	+702.85	+1.59%	-2.56%	+2.17%	-20.3%
'26/08/07	38.55	-0.85	-2.16%	-24.5%	44225.91	-170.79	-0.38%	-2.94%	-1.78%	-21.6%
'26/08/06	39.4	-0.5	-1.25%	-25.4%	44396.7	-214.9	-0.48%	-3.41%	-0.77%	-22%
'26/08/05	39.9	+1.1	+2.84%	-23.3%	44611.6	+1250.94	+2.88%	-0.62%	-0.04%	-22.7%
'26/08/04	38.8	+1.5	+4.02%	-20.2%	43360.66	-25.75	-0.06%	-0.68%	+4.08%	-19.6%
'26/08/03	37.3	+0.85	+2.33%	-18.4%	43386.41	+266.66	+0.62%	-0.06%	+1.71%	-18.3%
'26/07/31	36.45	+2.45	+7.21%	-12.5%	43119.75	+3186.45	+7.98%	+7.91%	-0.77%	-20.4%
'26/07/30	34	-0.95	-2.72%	-14.9%	39933.3	-105.88	-0.26%	+7.62%	-2.46%	-22.5%
'26/07/29	34.95	-2.2	-5.92%	-19.9%	40039.18	-1564.18	-3.76%	+3.58%	-2.16%	-23.5%
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
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
'26/07/28	37.15	-3.1	-7.7%	-26.1%	41603.36	-2030.83	-4.65%	-1.24%	-3.05%	-24.8%
'26/07/27	40.25	+0.85	+2.16%	-24.5%	43634.19	-20.65	-0.05%	-1.29%	+2.21%	-23.2%
'26/07/24	39.4	-0.95	-2.35%	-26.3%	43654.84	-1195.97	-2.67%	-3.92%	+0.32%	-22.3%
'26/07/23	40.35	-0.65	-1.59%	-27.4%	44850.81	+25.03	+0.06%	-3.87%	-1.65%	-23.6%
'26/07/22	41	+0.8	+1.99%	-26%	44825.78	+592.91	+1.34%	-2.58%	+0.65%	-23.4%
'26/07/21	40.2	+0.5	+1.26%	-25.1%	44232.87	+1783.17	+4.2%	+1.51%	-2.94%	-26.6%
'26/07/20	39.7	-2.7	-6.37%	-29.8%	42449.7	-221.57	-0.52%	+0.99%	-5.85%	-30.8%
'26/07/17	42.4	-4.65	-9.88%	-36.8%	42671.27	-2953.71	-6.47%	-5.55%	-3.41%	-31.2%
'26/07/16	47.05	+2.25	+5.02%	-33.6%	45624.98	-6.61	-0.01%	-5.57%	+5.03%	-28%
'26/07/15	44.8	-0.45	-0.99%	-34.3%	45631.59	+893.64	+2%	-3.68%	-2.99%	-30.6%
'26/07/14	45.5	-2.4	-5.01%	-37.4%	44737.95	-642.57	-1.42%	-5.04%	-3.59%	-32.3%
'26/07/13	47.9	-4	-7.71%	-42.2%	45380.52	+25.91	+0.06%	-4.99%	-7.77%	-37.2%
'26/07/09	51.9	-1.6	-2.99%	-43.9%	45354.61	-379.8	-0.83%	-5.78%	-2.16%	-38.1%
'26/07/08	53.5	+1.5	+2.88%	-42.3%	45734.41	+255.3	+0.56%	-5.25%	+2.32%	-37.1%
'26/07/07	52	-3.2	-5.8%	-45.7%	45479.11	-1077.28	-2.31%	-7.44%	-3.49%	-38.2%
'26/07/06	55.2	-3.8	-6.44%	-49.2%	46556.39	-224.23	-0.48%	-7.89%	-5.96%	-41.3%
'26/07/03	59	+3.7	+6.69%	-45.8%	46780.62	+36.46	+0.08%	-7.81%	+6.61%	-37.9%
'26/07/02	55.3	+1.3	+2.41%	-44.4%	46744.16	-274.83	-0.58%	-8.35%	+2.99%	-36.1%
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
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
'26/07/01	54	+4.9	+9.98%	-38.9%	47018.99	+893.08	+1.94%	-6.58%	+8.04%	-32.3%
'26/06/30	49.1	+0.85	+1.76%	-37.8%	46125.91	+1126.01	+2.5%	-4.24%	-0.74%	-33.6%
'26/06/29	48.25	-5.35	-9.98%	-44%	44999.9	+428.14	+0.96%	-3.32%	-10.9%	-40.7%
'26/06/26	53.6	+4.85	+9.95%	-38.5%	44571.76	-1683.5	-3.64%	-6.84%	+13.6%	-31.6%
'26/06/25	48.75	+0.05	+0.1%	-38.4%	46255.26	+211.66	+0.46%	-6.41%	-0.36%	-32%
'26/06/24	48.7	+1.4	+2.96%	-36.6%	46043.6	-1057.05	-2.24%	-8.51%	+5.2%	-28.1%
'26/06/23	47.3	-1.8	-3.67%	-38.9%	47100.65	-640.86	-1.34%	-9.74%	-2.33%	-29.2%
'26/06/22	49.1	-1.9	-3.73%	-41.2%	47741.51	+1276.31	+2.75%	-7.26%	-6.48%	-33.9%
'26/06/18	51	-0.4	-0.78%	-41.6%	46465.2	+587.81	+1.28%	-6.07%	-2.06%	-35.6%
'26/06/17	51.4	0	0%	-41.6%	45877.39	+68.2	+0.15%	-5.93%	-0.15%	-35.7%
'26/06/16	51.4	-5.6	-9.82%	-47.4%	45809.19	+412.2	+0.91%	-5.08%	-10.7%	-42.3%
'26/06/15	57	+3.4	+6.34%	-44%	45396.99	+1227.95	+2.78%	-2.44%	+3.56%	-41.6%
'26/06/12	53.6	-0.9	-1.65%	-45%	44169.04	+1019.58	+2.36%	-0.13%	-4.01%	-44.8%
'26/06/11	54.5	+4.9	+9.88%	-39.5%	43149.46	-76.08	-0.18%	-0.31%	+10.1%	-39.2%
'26/06/10	49.6	-1.2	-2.36%	-40.9%	43225.54	-1478.9	-3.31%	-3.61%	+0.95%	-37.3%
'26/06/09	50.8	+4.6	+9.96%	-35.1%	44704.44	+1201.66	+2.76%	-0.94%	+7.2%	-34.1%
'26/06/08	46.2	+1.3	+2.9%	-33.2%	43502.78	-1568.16	-3.48%	-4.39%	+6.38%	-28.8%
'26/06/05	44.9	+1.85	+4.3%	-30.3%	45070.94	-606.52	-1.33%	-5.66%	+5.63%	-24.7%
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
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
'26/06/04	43.05	-2.2	-4.86%	-33.7%	45677.46	-781.7	-1.68%	-7.25%	-3.18%	-26.5%
'26/06/03	45.25	+2.05	+4.75%	-30.6%	46459.16	+901.85	+1.98%	-5.41%	+2.77%	-25.1%
'26/06/02	43.2	-1.15	-2.59%	-32.4%	45557.31	+219.4	+0.48%	-4.95%	-3.07%	-27.4%
'26/06/01	44.35	-3.1	-6.53%	-36.8%	45337.91	+604.97	+1.35%	-3.67%	-7.88%	-33.1%
'26/05/29	47.45	-0.05	-0.11%	-36.8%	44732.94	+1096.5	+2.51%	-1.25%	-2.62%	-35.6%
'26/05/28	47.5	+3.4	+7.71%	-32%	43636.44	-620.36	-1.4%	-2.63%	+9.11%	-29.3%
'26/05/27	44.1	-1.55	-3.4%	-34.3%	44256.8	+731.43	+1.68%	-1%	-5.08%	-33.3%
'26/05/26	45.65	+0.2	+0.44%	-34%	43525.37	-119.03	-0.27%	-1.27%	+0.71%	-32.7%
'26/05/25	45.45	+4.1	+9.92%	-27.4%	43644.4	+1376.43	+3.26%	+1.95%	+6.66%	-29.4%
'26/05/22	41.35	+3.75	+9.97%	-20.2%	42267.97	+899.76	+2.18%	+4.17%	+7.79%	-24.4%
'26/05/21	37.6	+0.95	+2.59%	-18.1%	41368.21	+1347.39	+3.37%	+7.67%	-0.78%	-25.8%
'26/05/20	36.65	+0.9	+2.52%	-16.1%	40020.82	-154.74	-0.39%	+7.26%	+2.91%	-23.3%
'26/05/19	35.75	-0.85	-2.32%	-18%	40175.56	-716.26	-1.75%	+5.38%	-0.57%	-23.4%
'26/05/18	36.6	+2.55	+7.49%	-11.9%	40891.82	-280.54	-0.68%	+4.66%	+8.17%	-16.6%
'26/05/15	34.05	-0.65	-1.87%	-13.5%	41172.36	-579.39	-1.39%	+3.21%	-0.48%	-16.8%
'26/05/14	34.7	-1.25	-3.48%	-16.6%	41751.75	+377.25	+0.91%	+4.15%	-4.39%	-20.7%
'26/05/13	35.95	-1.2	-3.23%	-19.2%	41374.5	-523.82	-1.25%	+2.85%	-1.98%	-22.1%
'26/05/12	37.15	-0.25	-0.67%	-19.8%	41898.32	+108.26	+0.26%	+3.12%	-0.93%	-22.9%
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
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
'26/05/11	37.4	-2.1	-5.32%	-24.1%	41790.06	+186.12	+0.45%	+3.58%	-5.77%	-27.6%
'26/05/08	39.5	-3.6	-8.35%	-30.4%	41603.94	-329.84	-0.79%	+2.76%	-7.56%	-33.2%
'26/05/07	43.1	+3.9	+9.95%	-23.5%	41933.78	+794.93	+1.93%	+4.75%	+8.02%	-28.2%
'26/05/06	39.2	-1.05	-2.61%	-25.5%	41138.85	+369.56	+0.91%	+5.7%	-3.52%	-31.2%
'26/05/05	40.25	+2.1	+5.5%	-21.4%	40769.29	+64.15	+0.16%	+5.86%	+5.34%	-27.2%
'26/05/04	38.15	+1.15	+3.11%	-18.9%	40705.14	+1778.51	+4.57%	+10.7%	-1.46%	-29.6%
'26/04/30	37	-0.35	-0.94%	-19.7%	38926.63	-376.87	-0.96%	+9.64%	+0.02%	-29.3%
'26/04/29	37.35	+0.35	+0.95%	-18.9%	39303.5	-218.23	-0.55%	+9.03%	+1.5%	-28%
'26/04/28	37	+2.3	+6.63%	-13.5%	39521.73	-94.9	-0.24%	+8.77%	+6.87%	-22.3%
'26/04/27	34.7	-2.55	-6.85%	-19.5%	39616.63	+684.23	+1.76%	+10.7%	-8.61%	-30.1%
'26/04/24	37.25	-0.15	-0.4%	-19.8%	38932.4	+1218.25	+3.23%	+14.3%	-3.63%	-34%
'26/04/23	37.4	-4.15	-9.99%	-27.8%	37714.15	-164.32	-0.43%	+13.8%	-9.56%	-41.6%
'26/04/22	41.55	-2.55	-5.78%	-32%	37878.47	+273.36	+0.73%	+14.6%	-6.51%	-46.6%
'26/04/21	44.1	+1.15	+2.68%	-30.2%	37605.11	+646.31	+1.75%	+16.6%	+0.93%	-46.7%
'26/04/20	42.95	+3.9	+9.99%	-23.2%	36958.8	+154.46	+0.42%	+17.1%	+9.57%	-40.3%
'26/04/17	39.05	+3.55	+10%	-15.5%	36804.34	-327.68	-0.88%	+16.1%	+10.9%	-31.5%
'26/04/16	35.5	+3.2	+9.91%	-7.12%	37132.02	+409.88	+1.12%	+17.3%	+8.79%	-24.5%
'26/04/15	32.3	+0.65	+2.05%	-5.21%	36722.14	+426.02	+1.17%	+18.7%	+0.88%	-23.9%
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
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
'26/04/14	31.65	-1	-3.06%	-8.12%	36296.12	+838.83	+2.37%	+21.5%	-5.43%	-29.6%
'26/04/13	32.65	+2.95	+9.93%	+1.01%	35457.29	+39.46	+0.11%	+21.7%	+9.82%	-20.7%
'26/04/10	29.7	+1.2	+4.21%	+5.26%	35417.83	+556.67	+1.6%	+23.6%	+2.61%	-18.3%
'26/04/09	28.5	+0.65	+2.33%	+7.72%	34861.16	+99.78	+0.29%	+24%	+2.04%	-16.2%
'26/04/08	27.85	+0.4	+1.46%	+9.29%	34761.38	+1531.56	+4.61%	+29.7%	-3.15%	-20.4%
'26/04/07	27.45	-0.4	-1.44%	+7.72%	33229.82	+657.39	+2.02%	+32.3%	-3.46%	-24.6%
'26/04/02	27.85	-1.25	-4.3%	+3.09%	32572.43	-602.39	-1.82%	+29.9%	-2.48%	-26.8%
'26/04/01	29.1	+0.8	+2.83%	+6.01%	33174.82	+1451.83	+4.58%	+35.8%	-1.75%	-29.8%
'26/03/31	28.3	+0.1	+0.35%	+6.38%	31722.99	-795.17	-2.45%	+32.5%	+2.8%	-26.1%
'26/03/30	28.2	-1.65	-5.53%	+0.5%	32518.16	-594.43	-1.8%	+30.1%	-3.73%	-29.6%
'26/03/27	29.85	+2.7	+9.94%	+10.5%	33112.59	-225.03	-0.68%	+29.3%	+10.6%	-18.8%
'26/03/26	27.15	-0.15	-0.55%	+9.89%	33337.62	-101.49	-0.3%	+28.9%	-0.25%	-19%
'26/03/25	27.3	+0.2	+0.74%	+10.7%	33439.11	+826.87	+2.54%	+32.1%	-1.8%	-21.4%
'26/03/24	27.1	+0.85	+3.24%	+14.3%	32612.24	-110.26	-0.34%	+31.7%	+3.58%	-17.4%
'26/03/23	26.25	-0.5	-1.87%	+12.1%	32722.5	-821.38	-2.45%	+28.5%	+0.58%	-16.3%
'26/03/20	26.75	+0.05	+0.19%	+12.4%	33543.88	-145.8	-0.43%	+27.9%	+0.62%	-15.5%
'26/03/19	26.7	-0.15	-0.56%	+11.7%	33689.68	-658.9	-1.92%	+25.5%	+1.36%	-13.7%
'26/03/18	26.85	+0.05	+0.19%	+11.9%	34348.58	+512.01	+1.51%	+27.4%	-1.32%	-15.4%
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
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
'26/03/17	26.8	+0.2	+0.75%	+12.8%	33836.57	+494.06	+1.48%	+29.2%	-0.73%	-16.5%
'26/03/16	26.6	-0.2	-0.75%	+11.9%	33342.51	-57.81	-0.17%	+29%	-0.58%	-17.1%
'26/03/13	26.8	-0.05	-0.19%	+11.7%	33400.32	-181.54	-0.54%	+28.3%	+0.35%	-16.6%
'26/03/12	26.85	-0.1	-0.37%	+11.3%	33581.86	-532.33	-1.56%	+26.3%	+1.19%	-15%
'26/03/11	26.95	+0.5	+1.89%	+13.4%	34114.19	+1342.32	+4.1%	+31.5%	-2.21%	-18.1%
'26/03/10	26.45	+0.2	+0.76%	+14.3%	32771.87	+661.45	+2.06%	+34.2%	-1.3%	-19.9%
'26/03/09	26.25	-1	-3.67%	+10.1%	32110.42	-1489.12	-4.43%	+28.3%	+0.76%	-18.2%
'26/03/06	27.25	+0.35	+1.3%	+11.5%	33599.54	-73.4	-0.22%	+28%	+1.52%	-16.4%
'26/03/05	26.9	+0.25	+0.94%	+12.6%	33672.94	+844.06	+2.57%	+31.3%	-1.63%	-18.7%
'26/03/04	26.65	-2.05	-7.14%	+4.53%	32828.88	-1494.77	-4.35%	+25.5%	-2.79%	-21%
'26/03/03	28.7	+0.1	+0.35%	+4.9%	34323.65	-771.44	-2.2%	+22.8%	+2.55%	-17.9%
'26/03/02	28.6	+0.6	+2.14%	+7.14%	35095.09	-319.4	-0.9%	+21.7%	+3.04%	-14.5%
'26/02/26	28	+0.25	+0.9%	+8.11%	35414.49	+1.42	0%	+21.7%	+0.9%	-13.6%
'26/02/25	27.75	-0.05	-0.18%	+7.91%	35413.07	+712.25	+2.05%	+24.2%	-2.23%	-16.3%
'26/02/24	27.8	+0.45	+1.65%	+9.69%	34700.82	+927.56	+2.75%	+27.6%	-1.1%	-17.9%
'26/02/23	27.35	+0.6	+2.24%	+12.1%	33773.26	+167.55	+0.5%	+28.2%	+1.74%	-16.1%
'26/02/11	26.75	-0.1	-0.37%	+11.7%	33605.71	+532.74	+1.61%	+30.3%	-1.98%	-18.6%
'26/02/10	26.85	-0.15	-0.56%	+11.1%	33072.97	+668.35	+2.06%	+33%	-2.62%	-21.9%
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
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
'26/02/09	27	0	0%	+11.1%	32404.62	+621.7	+1.96%	+35.6%	-1.96%	-24.5%
'26/02/06	27	-0.6	-2.17%	+8.7%	31782.92	-18.35	-0.06%	+35.5%	-2.11%	-26.8%
'26/02/05	27.6	-0.4	-1.43%	+7.14%	31801.27	-488.54	-1.51%	+33.5%	+0.08%	-26.3%
'26/02/04	28	+0.65	+2.38%	+9.69%	32289.81	+94.45	+0.29%	+33.8%	+2.09%	-24.2%
'26/02/03	27.35	+0.4	+1.48%	+11.3%	32195.36	+571.33	+1.81%	+36.3%	-0.33%	-24.9%
'26/02/02	26.95	-1.2	-4.26%	+6.57%	31624.03	-439.72	-1.37%	+34.4%	-2.89%	-27.8%
'26/01/30	28.15	-0.65	-2.26%	+4.17%	32063.75	-472.52	-1.45%	+32.4%	-0.81%	-28.3%
'26/01/29	28.8	-0.2	-0.69%	+3.45%	32536.27	-267.55	-0.82%	+31.4%	+0.13%	-27.9%
'26/01/28	29	+0.25	+0.87%	+4.35%	32803.82	+485.9	+1.5%	+33.3%	-0.63%	-29%
'26/01/27	28.75	-0.7	-2.38%	+1.87%	32317.92	+253.4	+0.79%	+34.4%	-3.17%	-32.5%
'26/01/26	29.45	+0.8	+2.79%	+4.71%	32064.52	+103.01	+0.32%	+34.8%	+2.47%	-30.1%
'26/01/23	28.65	+0.35	+1.24%	+6.01%	31961.51	+215.43	+0.68%	+35.7%	+0.56%	-29.7%
'26/01/22	28.3	+0.2	+0.71%	+6.76%	31746.08	+499.71	+1.6%	+37.9%	-0.89%	-31.1%
'26/01/21	28.1	-0.8	-2.77%	+3.81%	31246.37	-513.62	-1.62%	+35.7%	-1.15%	-31.9%
'26/01/20	28.9	-0.65	-2.2%	+1.52%	31759.99	+120.7	+0.38%	+36.2%	-2.58%	-34.7%
'26/01/19	29.55	+1.4	+4.97%	+6.57%	31639.29	+230.59	+0.73%	+37.2%	+4.24%	-30.6%
'26/01/16	28.15	-0.5	-1.75%	+4.71%	31408.7	+598.12	+1.94%	+39.9%	-3.69%	-35.1%
'26/01/15	28.65	+0.15	+0.53%	+5.26%	30810.58	-131.2	-0.42%	+39.3%	+0.95%	-34%
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
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
'26/01/14	28.5	+2.2	+8.37%	+14.1%	30941.78	+234.56	+0.76%	+40.3%	+7.61%	-26.3%
'26/01/13	26.3	+0.8	+3.14%	+17.6%	30707.22	+139.93	+0.46%	+41%	+2.68%	-23.3%
'26/01/12	25.5	-0.1	-0.39%	+17.2%	30567.29	+278.33	+0.92%	+42.3%	-1.31%	-25.1%
'26/01/09	25.6	-0.25	-0.97%	+16.1%	30288.96	-71.59	-0.24%	+41.9%	-0.73%	-25.9%
'26/01/08	25.85	-0.25	-0.96%	+14.9%	30360.55	-74.92	-0.25%	+41.6%	-0.71%	-26.6%
'26/01/07	26.1	+0.1	+0.38%	+15.4%	30435.47	-140.83	-0.46%	+40.9%	+0.84%	-25.5%
'26/01/06	26	-0.1	-0.38%	+14.9%	30576.3	+471.26	+1.57%	+43.1%	-1.95%	-28.2%
'26/01/05	26.1	0	0%	+14.9%	30105.04	+755.23	+2.57%	+46.8%	-2.57%	-31.9%
'26/01/02	26.1	+0.05	+0.19%	+15.2%	29349.81	+386.21	+1.33%	+48.8%	-1.14%	-33.6%
'25/12/31	26.05	+0.15	+0.58%	+15.8%	28963.6	+256.47	+0.89%	+50.1%	-0.31%	-34.3%
'25/12/30	25.9	-0.1	-0.38%	+15.4%	28707.13	-103.76	-0.36%	+49.6%	-0.02%	-34.2%
'25/12/29	26	+0.1	+0.39%	+15.8%	28810.89	+254.87	+0.89%	+50.9%	-0.5%	-35.1%
'25/12/26	25.9	-0.45	-1.71%	+13.9%	28556.02	+184.04	+0.65%	+51.9%	-2.36%	-38%
'25/12/24	26.35	-0.05	-0.19%	+13.6%	28371.98	+61.51	+0.22%	+52.2%	-0.41%	-38.6%
'25/12/23	26.4	+0.1	+0.38%	+14.1%	28310.47	+160.83	+0.57%	+53.1%	-0.19%	-39%
'25/12/22	26.3	+0.25	+0.96%	+15.2%	28149.64	+453.29	+1.64%	+55.6%	-0.68%	-40.4%
'25/12/19	26.05	-0.05	-0.19%	+14.9%	27696.35	+227.82	+0.83%	+56.9%	-1.02%	-41.9%
'25/12/18	26.1	0	0%	+14.9%	27468.53	-56.64	-0.21%	+56.6%	+0.21%	-41.6%
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
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
'25/12/17	26.1	-0.1	-0.38%	+14.5%	27525.17	-11.49	-0.04%	+56.5%	-0.34%	-42%
'25/12/16	26.2	+0.25	+0.96%	+15.6%	27536.66	-330.28	-1.19%	+54.6%	+2.15%	-39%
'25/12/15	25.95	0	0%	+15.6%	27866.94	-331.08	-1.17%	+52.8%	+1.17%	-37.2%
'25/12/12	25.95	+0.15	+0.58%	+16.3%	28198.02	+173.27	+0.62%	+53.8%	-0.04%	-37.5%
'25/12/11	25.8	0	0%	+16.3%	28024.75	-375.98	-1.32%	+51.7%	+1.32%	-35.4%
'25/12/10	25.8	+0.3	+1.18%	+17.6%	28400.73	+218.13	+0.77%	+52.9%	+0.41%	-35.3%
'25/12/09	25.5	+0.05	+0.2%	+17.9%	28182.6	-121.18	-0.43%	+52.2%	+0.63%	-34.4%
'25/12/08	25.45	+0.05	+0.2%	+18.1%	28303.78	+322.89	+1.15%	+54%	-0.95%	-35.9%
'25/12/05	25.4	0	0%	+18.1%	27980.89	+185.18	+0.67%	+55%	-0.67%	-36.9%
'25/12/04	25.4	-0.05	-0.2%	+17.9%	27795.71	+2.67	+0.01%	+55%	-0.21%	-37.2%
'25/12/03	25.45	+0.05	+0.2%	+18.1%	27793.04	+228.77	+0.83%	+56.3%	-0.63%	-38.2%
'25/12/02	25.4	-0.1	-0.39%	+17.6%	27564.27	+221.74	+0.81%	+57.6%	-1.2%	-40%
'25/12/01	25.5	+0.05	+0.2%	+17.9%	27342.53	-283.95	-1.03%	+56%	+1.23%	-38.1%
'25/11/28	25.45	-0.15	-0.59%	+17.2%	27626.48	+71.95	+0.26%	+56.4%	-0.85%	-39.2%
'25/11/27	25.6	-0.05	-0.19%	+17%	27554.53	+144.99	+0.53%	+57.2%	-0.72%	-40.3%
'25/11/26	25.65	0	0%	+17%	27409.54	+497.37	+1.85%	+60.1%	-1.85%	-43.2%
'25/11/25	25.65	+0.3	+1.18%	+18.3%	26912.17	+407.93	+1.54%	+62.6%	-0.36%	-44.2%
'25/11/24	25.35	+0.15	+0.6%	+19%	26504.24	+69.3	+0.26%	+63%	+0.34%	-44%
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
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
'25/11/21	25.2	-0.55	-2.14%	+16.5%	26434.94	-991.42	-3.61%	+57.1%	+1.47%	-40.6%
'25/11/20	25.75	+0.35	+1.38%	+18.1%	27426.36	+846.24	+3.18%	+62.1%	-1.8%	-44%
'25/11/19	25.4	+0.1	+0.4%	+18.6%	26580.12	-176	-0.66%	+61.1%	+1.06%	-42.5%
'25/11/18	25.3	-0.5	-1.94%	+16.3%	26756.12	-691.19	-2.52%	+57%	+0.58%	-40.7%
'25/11/17	25.8	-0.05	-0.19%	+16.1%	27447.31	+49.81	+0.18%	+57.3%	-0.37%	-41.2%
'25/11/14	25.85	-0.4	-1.52%	+14.3%	27397.5	-506.06	-1.81%	+54.4%	+0.29%	-40.1%

8182 加高 / K線比較(日)

8182 加高

新聞及公告

vs 送出

8182 加高 與 加權指數 之日K線圖比較

vs

8182 加高與加權指數之日K線圖比較