≡
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: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
30.429.75+0.65+2.18%3.53%30.2531.130.05
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
162493.9萬162997股/筆30.560.9147.5-3.21
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)
233717.4萬264882張/筆30.82-1.05 (-3.41%)

連續漲跌: 首日上漲  ( +0.65元 / +2.18%)

財報評分: 最新47分 / 平均48分

上櫃指數: 342.41 (6.68 / +1.99%)

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｜
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
'26/11/1330.4+0.65+2.18%+2.18%43675.12+583.25+1.35%+1.35%+0.83%+0.83%
'26/11/1229.75-1.05-3.41%-1.3%43091.87-1165.28-2.63%-1.32%-0.78%+0.02%
'26/11/1130.8+0.3+0.98%-0.33%44257.15+1545.23+3.62%+2.26%-2.64%-2.58%
'26/11/1030.5-0.1-0.33%-0.65%42711.92+1050.22+2.52%+4.83%-2.85%-5.49%
'26/11/0930.6+2.2+7.75%+7.04%41661.7+1960.06+4.94%+10%+2.81%-2.97%
'26/11/0628.4-2.05-6.73%-0.16%39701.64-1873.08-4.51%+5.05%-2.22%-5.22%
'26/11/0530.45-1.8-5.58%-5.74%41574.72-1374.19-3.2%+1.69%-2.38%-7.43%
'26/11/0432.25-0.1-0.31%-6.03%42948.91-358.63-0.83%+0.85%+0.52%-6.88%
'26/11/0332.35-2.5-7.17%-12.8%43307.54-1612.6-3.59%-2.77%-3.58%-10%
'26/11/0234.85+0.05+0.14%-12.6%44920.14-291.69-0.65%-3.4%+0.79%-9.24%
'26/10/3034.8-2.3-6.2%-18.1%45211.83-1156.5-2.49%-5.81%-3.71%-12.3%
'26/10/2937.1-0.9-2.37%-20%46368.33-667.25-1.42%-7.14%-0.95%-12.9%
'26/10/2838+0.65+1.74%-18.6%47035.58+939.35+2.04%-5.25%-0.3%-13.4%
'26/10/2737.35-0.8-2.1%-20.3%46096.23+54.8+0.12%-5.14%-2.22%-15.2%
'26/10/2238.15-1.45-3.66%-23.2%46041.43-846.34-1.81%-6.85%-1.85%-16.4%
'26/10/2139.6-0.05-0.13%-23.3%46887.77+594.84+1.28%-5.65%-1.41%-17.7%
'26/10/2039.65+0.65+1.67%-22.1%46292.93-529.15-1.13%-6.72%+2.8%-15.3%
'26/10/1939-1-2.5%-24%46822.08-289.18-0.61%-7.29%-1.89%-16.7%
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
'26/10/1640+0.3+0.76%-23.4%47111.26+141.39+0.3%-7.01%+0.46%-16.4%
'26/10/1539.7-2.5-5.92%-28%46969.87-1655.96-3.41%-10.2%-2.51%-17.8%
'26/10/1442.2+1.3+3.18%-25.7%48625.83+284.52+0.59%-9.65%+2.59%-16%
'26/10/1340.9-3-6.83%-30.8%48341.31-960.65-1.95%-11.4%-4.88%-19.3%
'26/10/1243.9-1.8-3.94%-33.5%49301.96-11.48-0.02%-11.4%-3.92%-22%
'26/10/0845.7+1.9+4.34%-30.6%49313.44-492.93-0.99%-12.3%+5.33%-18.3%
'26/10/0743.8+1.4+3.3%-28.3%49806.37-16.18-0.03%-12.3%+3.33%-16%
'26/10/0642.4-2.4-5.36%-32.1%49822.55+110.51+0.22%-12.1%-5.58%-20%
'26/10/0544.8-1.6-3.45%-34.5%49712.04+1236.3+2.55%-9.9%-6%-24.6%
'26/10/0246.4+2.15+4.86%-31.3%48475.74+122.25+0.25%-9.68%+4.61%-21.6%
'26/10/0144.25+2.85+6.88%-26.6%48353.49+413.36+0.86%-8.9%+6.02%-17.7%
'26/09/3041.4+0.2+0.49%-26.2%47940.13+308.17+0.65%-8.31%-0.16%-17.9%
'26/09/2941.2+0.75+1.85%-24.8%47631.96-392.64-0.82%-9.06%+2.67%-15.8%
'26/09/2440.4500%-24.8%48024.6-132.69-0.28%-9.31%+0.28%-15.5%
'26/09/2340.45+0.75+1.89%-23.4%48157.29+357.12+0.75%-8.63%+1.14%-14.8%
'26/09/2239.7+0.15+0.38%-23.1%47800.17+81.33+0.17%-8.47%+0.21%-14.7%
'26/09/2139.55+0.05+0.13%-23%47718.84+538.09+1.14%-7.43%-1.01%-15.6%
'26/09/1839.5+0.65+1.67%-21.8%47180.75+892.75+1.93%-5.64%-0.26%-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
'26/09/1738.85+0.1+0.26%-21.5%46288+439.1+0.96%-4.74%-0.7%-16.8%
'26/09/1638.75+0.8+2.11%-19.9%45848.9+337.41+0.74%-4.03%+1.37%-15.9%
'26/09/1537.95+0.55+1.47%-18.7%45511.49-351.03-0.77%-4.77%+2.24%-13.9%
'26/09/1437.4+0.3+0.81%-18.1%45862.52-322.33-0.7%-5.43%+1.51%-12.6%
'26/09/1137.1-1.5-3.89%-21.2%46184.85-755.64-1.61%-6.96%-2.28%-14.3%
'26/09/1038.6-0.7-1.78%-22.6%46940.49-242.87-0.51%-7.44%-1.27%-15.2%
'26/09/0939.3+0.65+1.68%-21.3%47183.36+77.58+0.16%-7.28%+1.52%-14.1%
'26/09/0838.65-0.95-2.4%-23.2%47105.78-220.49-0.47%-7.71%-1.93%-15.5%
'26/09/0739.6+0.75+1.93%-21.8%47326.27+775.14+1.67%-6.18%+0.26%-15.6%
'26/09/0438.85+0.85+2.24%-20%46551.13+693.47+1.51%-4.76%+0.73%-15.2%
'26/09/0338-1.75-4.4%-23.5%45857.66-307.06-0.67%-5.39%-3.73%-18.1%
'26/09/0239.75-0.8-1.97%-25%46164.72-784-1.67%-6.97%-0.3%-18.1%
'26/09/0140.55+0.4+1%-24.3%46948.72+820.25+1.78%-5.32%-0.78%-19%
'26/08/3140.15-0.65-1.59%-25.5%46128.47-202.98-0.44%-5.73%-1.15%-19.8%
'26/08/2840.8+0.15+0.37%-25.2%46331.45+356.23+0.77%-5%-0.4%-20.2%
'26/08/2740.65-0.3-0.73%-25.8%45975.22+142.6+0.31%-4.71%-1.04%-21.1%
'26/08/2640.95-0.35-0.85%-26.4%45832.62+663.16+1.47%-3.31%-2.32%-23.1%
'26/08/2541.3+1.65+4.16%-23.3%45169.46+407.14+0.91%-2.43%+3.25%-20.9%
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
'26/08/2439.65-0.8-1.98%-24.8%44762.32-461.97-1.02%-3.43%-0.96%-21.4%
'26/08/2140.45+0.7+1.76%-23.5%45224.29+290.55+0.65%-2.8%+1.11%-20.7%
'26/08/2039.75-0.65-1.61%-24.8%44933.74+214.39+0.48%-2.34%-2.09%-22.4%
'26/08/1940.4+0.45+1.13%-23.9%44719.35-589.33-1.3%-3.61%+2.43%-20.3%
'26/08/1839.95-1-2.44%-25.8%45308.68-548.59-1.2%-4.76%-1.24%-21%
'26/08/1740.95+0.85+2.12%-24.2%45857.27+46.26+0.1%-4.66%+2.02%-19.5%
'26/08/1440.1-2.2-5.2%-28.1%45811.01-210.47-0.46%-5.1%-4.74%-23%
'26/08/1342.3+0.55+1.32%-27.2%46021.48+503.41+1.11%-4.05%+0.21%-23.1%
'26/08/1241.75+2+5.03%-23.5%45518.07+397.35+0.88%-3.2%+4.15%-20.3%
'26/08/1139.75-0.25-0.62%-24%45120.72+191.96+0.43%-2.79%-1.05%-21.2%
'26/08/1040+1.45+3.76%-21.1%44928.76+702.85+1.59%-1.25%+2.17%-19.9%
'26/08/0738.55-0.85-2.16%-22.8%44225.91-170.79-0.38%-1.63%-1.78%-21.2%
'26/08/0639.4-0.5-1.25%-23.8%44396.7-214.9-0.48%-2.1%-0.77%-21.7%
'26/08/0539.9+1.1+2.84%-21.6%44611.6+1250.94+2.88%+0.73%-0.04%-22.4%
'26/08/0438.8+1.5+4.02%-18.5%43360.66-25.75-0.06%+0.67%+4.08%-19.2%
'26/08/0337.3+0.85+2.33%-16.6%43386.41+266.66+0.62%+1.29%+1.71%-17.9%
'26/07/3136.45+2.45+7.21%-10.6%43119.75+3186.45+7.98%+9.37%-0.77%-20%
'26/07/3034-0.95-2.72%-13%39933.3-105.88-0.26%+9.08%-2.46%-22.1%
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
'26/07/2934.95-2.2-5.92%-18.2%40039.18-1564.18-3.76%+4.98%-2.16%-23.1%
'26/07/2837.15-3.1-7.7%-24.5%41603.36-2030.83-4.65%+0.09%-3.05%-24.6%
'26/07/2740.25+0.85+2.16%-22.8%43634.19-20.65-0.05%+0.05%+2.21%-22.9%
'26/07/2439.4-0.95-2.35%-24.7%43654.84-1195.97-2.67%-2.62%+0.32%-22%
'26/07/2340.35-0.65-1.59%-25.9%44850.81+25.03+0.06%-2.57%-1.65%-23.3%
'26/07/2241+0.8+1.99%-24.4%44825.78+592.91+1.34%-1.26%+0.65%-23.1%
'26/07/2140.2+0.5+1.26%-23.4%44232.87+1783.17+4.2%+2.89%-2.94%-26.3%
'26/07/2039.7-2.7-6.37%-28.3%42449.7-221.57-0.52%+2.35%-5.85%-30.7%
'26/07/1742.4-4.65-9.88%-35.4%42671.27-2953.71-6.47%-4.27%-3.41%-31.1%
'26/07/1647.05+2.25+5.02%-32.1%45624.98-6.61-0.01%-4.29%+5.03%-27.9%
'26/07/1544.8-0.45-0.99%-32.8%45631.59+893.64+2%-2.38%-2.99%-30.4%
'26/07/1445.5-2.4-5.01%-36%44737.95-642.57-1.42%-3.76%-3.59%-32.3%
'26/07/1347.9-4-7.71%-40.9%45380.52+25.91+0.06%-3.7%-7.77%-37.2%
'26/07/0951.9-1.6-2.99%-42.7%45354.61-379.8-0.83%-4.5%-2.16%-38.2%
'26/07/0853.5+1.5+2.88%-41.1%45734.41+255.3+0.56%-3.97%+2.32%-37.1%
'26/07/0752-3.2-5.8%-44.5%45479.11-1077.28-2.31%-6.19%-3.49%-38.3%
'26/07/0655.2-3.8-6.44%-48.1%46556.39-224.23-0.48%-6.64%-5.96%-41.4%
'26/07/0359+3.7+6.69%-44.6%46780.62+36.46+0.08%-6.57%+6.61%-38%
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
'26/07/0255.3+1.3+2.41%-43.2%46744.16-274.83-0.58%-7.11%+2.99%-36.1%
'26/07/0154+4.9+9.98%-37.6%47018.99+893.08+1.94%-5.31%+8.04%-32.3%
'26/06/3049.1+0.85+1.76%-36.5%46125.91+1126.01+2.5%-2.94%-0.74%-33.5%
'26/06/2948.25-5.35-9.98%-42.8%44999.9+428.14+0.96%-2.01%-10.9%-40.8%
'26/06/2653.6+4.85+9.95%-37.1%44571.76-1683.5-3.64%-5.58%+13.6%-31.6%
'26/06/2548.75+0.05+0.1%-37.1%46255.26+211.66+0.46%-5.14%-0.36%-31.9%
'26/06/2448.7+1.4+2.96%-35.2%46043.6-1057.05-2.24%-7.27%+5.2%-27.9%
'26/06/2347.3-1.8-3.67%-37.6%47100.65-640.86-1.34%-8.52%-2.33%-29.1%
'26/06/2249.1-1.9-3.73%-39.9%47741.51+1276.31+2.75%-6%-6.48%-33.9%
'26/06/1851-0.4-0.78%-40.4%46465.2+587.81+1.28%-4.8%-2.06%-35.6%
'26/06/1751.400%-40.4%45877.39+68.2+0.15%-4.66%-0.15%-35.7%
'26/06/1651.4-5.6-9.82%-46.2%45809.19+412.2+0.91%-3.79%-10.7%-42.4%
'26/06/1557+3.4+6.34%-42.8%45396.99+1227.95+2.78%-1.12%+3.56%-41.7%
'26/06/1253.6-0.9-1.65%-43.8%44169.04+1019.58+2.36%+1.22%-4.01%-45%
'26/06/1154.5+4.9+9.88%-38.2%43149.46-76.08-0.18%+1.04%+10.1%-39.2%
'26/06/1049.6-1.2-2.36%-39.7%43225.54-1478.9-3.31%-2.3%+0.95%-37.4%
'26/06/0950.8+4.6+9.96%-33.7%44704.44+1201.66+2.76%+0.4%+7.2%-34.1%
'26/06/0846.2+1.3+2.9%-31.7%43502.78-1568.16-3.48%-3.1%+6.38%-28.6%
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
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
'26/06/0544.9+1.85+4.3%-28.8%45070.94-606.52-1.33%-4.38%+5.63%-24.4%
'26/06/0443.05-2.2-4.86%-32.3%45677.46-781.7-1.68%-5.99%-3.18%-26.3%
'26/06/0345.25+2.05+4.75%-29.1%46459.16+901.85+1.98%-4.13%+2.77%-24.9%
'26/06/0243.2-1.15-2.59%-30.9%45557.31+219.4+0.48%-3.67%-3.07%-27.2%
'26/06/0144.35-3.1-6.53%-35.4%45337.91+604.97+1.35%-2.36%-7.88%-33%
'26/05/2947.45-0.05-0.11%-35.5%44732.94+1096.5+2.51%+0.09%-2.62%-35.6%
'26/05/2847.5+3.4+7.71%-30.5%43636.44-620.36-1.4%-1.31%+9.11%-29.2%
'26/05/2744.1-1.55-3.4%-32.9%44256.8+731.43+1.68%+0.34%-5.08%-33.2%
'26/05/2645.65+0.2+0.44%-32.6%43525.37-119.03-0.27%+0.07%+0.71%-32.6%
'26/05/2545.45+4.1+9.92%-25.9%43644.4+1376.43+3.26%+3.33%+6.66%-29.2%
'26/05/2241.35+3.75+9.97%-18.5%42267.97+899.76+2.18%+5.58%+7.79%-24.1%
'26/05/2137.6+0.95+2.59%-16.4%41368.21+1347.39+3.37%+9.13%-0.78%-25.5%
'26/05/2036.65+0.9+2.52%-14.3%40020.82-154.74-0.39%+8.71%+2.91%-23%
'26/05/1935.75-0.85-2.32%-16.3%40175.56-716.26-1.75%+6.81%-0.57%-23.1%
'26/05/1836.6+2.55+7.49%-9.99%40891.82-280.54-0.68%+6.08%+8.17%-16.1%
'26/05/1534.05-0.65-1.87%-11.7%41172.36-579.39-1.39%+4.61%-0.48%-16.3%
'26/05/1434.7-1.25-3.48%-14.7%41751.75+377.25+0.91%+5.56%-4.39%-20.3%
'26/05/1335.95-1.2-3.23%-17.5%41374.5-523.82-1.25%+4.24%-1.98%-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
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
'26/05/1237.15-0.25-0.67%-18%41898.32+108.26+0.26%+4.51%-0.93%-22.6%
'26/05/1137.4-2.1-5.32%-22.4%41790.06+186.12+0.45%+4.98%-5.77%-27.4%
'26/05/0839.5-3.6-8.35%-28.9%41603.94-329.84-0.79%+4.15%-7.56%-33%
'26/05/0743.1+3.9+9.95%-21.8%41933.78+794.93+1.93%+6.17%+8.02%-28%
'26/05/0639.2-1.05-2.61%-23.9%41138.85+369.56+0.91%+7.13%-3.52%-31%
'26/05/0540.25+2.1+5.5%-19.7%40769.29+64.15+0.16%+7.3%+5.34%-27%
'26/05/0438.15+1.15+3.11%-17.2%40705.14+1778.51+4.57%+12.2%-1.46%-29.4%
'26/04/3037-0.35-0.94%-17.9%38926.63-376.87-0.96%+11.1%+0.02%-29.1%
'26/04/2937.35+0.35+0.95%-17.2%39303.5-218.23-0.55%+10.5%+1.5%-27.7%
'26/04/2837+2.3+6.63%-11.7%39521.73-94.9-0.24%+10.2%+6.87%-21.9%
'26/04/2734.7-2.55-6.85%-17.7%39616.63+684.23+1.76%+12.2%-8.61%-29.9%
'26/04/2437.25-0.15-0.4%-18%38932.4+1218.25+3.23%+15.8%-3.63%-33.9%
'26/04/2337.4-4.15-9.99%-26.2%37714.15-164.32-0.43%+15.3%-9.56%-41.5%
'26/04/2241.55-2.55-5.78%-30.5%37878.47+273.36+0.73%+16.1%-6.51%-46.6%
'26/04/2144.1+1.15+2.68%-28.6%37605.11+646.31+1.75%+18.2%+0.93%-46.8%
'26/04/2042.95+3.9+9.99%-21.5%36958.8+154.46+0.42%+18.7%+9.57%-40.2%
'26/04/1739.05+3.55+10%-13.7%36804.34-327.68-0.88%+17.6%+10.9%-31.3%
'26/04/1635.5+3.2+9.91%-5.11%37132.02+409.88+1.12%+18.9%+8.79%-24%
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
'26/04/1532.3+0.65+2.05%-3.16%36722.14+426.02+1.17%+20.3%+0.88%-23.5%
'26/04/1431.65-1-3.06%-6.13%36296.12+838.83+2.37%+23.2%-5.43%-29.3%
'26/04/1332.65+2.95+9.93%+3.2%35457.29+39.46+0.11%+23.3%+9.82%-20.1%
'26/04/1029.7+1.2+4.21%+7.54%35417.83+556.67+1.6%+25.3%+2.61%-17.7%
'26/04/0928.5+0.65+2.33%+10.1%34861.16+99.78+0.29%+25.6%+2.04%-15.6%
'26/04/0827.85+0.4+1.46%+11.7%34761.38+1531.56+4.61%+31.4%-3.15%-19.8%
'26/04/0727.45-0.4-1.44%+10.1%33229.82+657.39+2.02%+34.1%-3.46%-24%
'26/04/0227.85-1.25-4.3%+5.33%32572.43-602.39-1.82%+31.7%-2.48%-26.3%
'26/04/0129.1+0.8+2.83%+8.3%33174.82+1451.83+4.58%+37.7%-1.75%-29.4%
'26/03/3128.3+0.1+0.35%+8.69%31722.99-795.17-2.45%+34.3%+2.8%-25.6%
'26/03/3028.2-1.65-5.53%+2.68%32518.16-594.43-1.8%+31.9%-3.73%-29.2%
'26/03/2729.85+2.7+9.94%+12.9%33112.59-225.03-0.68%+31%+10.6%-18.1%
'26/03/2627.15-0.15-0.55%+12.3%33337.62-101.49-0.3%+30.6%-0.25%-18.3%
'26/03/2527.3+0.2+0.74%+13.1%33439.11+826.87+2.54%+33.9%-1.8%-20.8%
'26/03/2427.1+0.85+3.24%+16.8%32612.24-110.26-0.34%+33.5%+3.58%-16.7%
'26/03/2326.25-0.5-1.87%+14.6%32722.5-821.38-2.45%+30.2%+0.58%-15.6%
'26/03/2026.75+0.05+0.19%+14.8%33543.88-145.8-0.43%+29.6%+0.62%-14.8%
'26/03/1926.7-0.15-0.56%+14.2%33689.68-658.9-1.92%+27.2%+1.36%-13%
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
'26/03/1826.85+0.05+0.19%+14.4%34348.58+512.01+1.51%+29.1%-1.32%-14.7%
'26/03/1726.8+0.2+0.75%+15.2%33836.57+494.06+1.48%+31%-0.73%-15.8%
'26/03/1626.6-0.2-0.75%+14.4%33342.51-57.81-0.17%+30.8%-0.58%-16.4%
'26/03/1326.8-0.05-0.19%+14.2%33400.32-181.54-0.54%+30.1%+0.35%-15.9%
'26/03/1226.85-0.1-0.37%+13.7%33581.86-532.33-1.56%+28%+1.19%-14.3%
'26/03/1126.95+0.5+1.89%+15.9%34114.19+1342.32+4.1%+33.3%-2.21%-17.4%
'26/03/1026.45+0.2+0.76%+16.8%32771.87+661.45+2.06%+36%-1.3%-19.3%
'26/03/0926.25-1-3.67%+12.5%32110.42-1489.12-4.43%+30%+0.76%-17.5%
'26/03/0627.25+0.35+1.3%+13.9%33599.54-73.4-0.22%+29.7%+1.52%-15.8%
'26/03/0526.9+0.25+0.94%+15%33672.94+844.06+2.57%+33%-1.63%-18%
'26/03/0426.65-2.05-7.14%+6.79%32828.88-1494.77-4.35%+27.2%-2.79%-20.5%
'26/03/0328.7+0.1+0.35%+7.17%34323.65-771.44-2.2%+24.4%+2.55%-17.3%
'26/03/0228.6+0.6+2.14%+9.46%35095.09-319.4-0.9%+23.3%+3.04%-13.9%
'26/02/2628+0.25+0.9%+10.5%35414.49+1.420%+23.3%+0.9%-12.9%
'26/02/2527.75-0.05-0.18%+10.3%35413.07+712.25+2.05%+25.9%-2.23%-15.6%
'26/02/2427.8+0.45+1.65%+12.1%34700.82+927.56+2.75%+29.3%-1.1%-17.3%
'26/02/2327.35+0.6+2.24%+14.6%33773.26+167.55+0.5%+30%+1.74%-15.4%
'26/02/1126.75-0.1-0.37%+14.2%33605.71+532.74+1.61%+32.1%-1.98%-17.9%
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
'26/02/1026.85-0.15-0.56%+13.5%33072.97+668.35+2.06%+34.8%-2.62%-21.3%
'26/02/092700%+13.5%32404.62+621.7+1.96%+37.4%-1.96%-23.9%
'26/02/0627-0.6-2.17%+11.1%31782.92-18.35-0.06%+37.3%-2.11%-26.3%
'26/02/0527.6-0.4-1.43%+9.46%31801.27-488.54-1.51%+35.3%+0.08%-25.8%
'26/02/0428+0.65+2.38%+12.1%32289.81+94.45+0.29%+35.7%+2.09%-23.6%
'26/02/0327.35+0.4+1.48%+13.7%32195.36+571.33+1.81%+38.1%-0.33%-24.4%
'26/02/0226.95-1.2-4.26%+8.88%31624.03-439.72-1.37%+36.2%-2.89%-27.3%
'26/01/3028.15-0.65-2.26%+6.42%32063.75-472.52-1.45%+34.2%-0.81%-27.8%
'26/01/2928.8-0.2-0.69%+5.69%32536.27-267.55-0.82%+33.1%+0.13%-27.5%
'26/01/2829+0.25+0.87%+6.61%32803.82+485.9+1.5%+35.1%-0.63%-28.5%
'26/01/2728.75-0.7-2.38%+4.07%32317.92+253.4+0.79%+36.2%-3.17%-32.1%
'26/01/2629.45+0.8+2.79%+6.98%32064.52+103.01+0.32%+36.6%+2.47%-29.7%
'26/01/2328.65+0.35+1.24%+8.3%31961.51+215.43+0.68%+37.6%+0.56%-29.3%
'26/01/2228.3+0.2+0.71%+9.07%31746.08+499.71+1.6%+39.8%-0.89%-30.7%
'26/01/2128.1-0.8-2.77%+6.06%31246.37-513.62-1.62%+37.5%-1.15%-31.5%
'26/01/2028.9-0.65-2.2%+3.72%31759.99+120.7+0.38%+38%-2.58%-34.3%
'26/01/1929.55+1.4+4.97%+8.88%31639.29+230.59+0.73%+39.1%+4.24%-30.2%
'26/01/1628.15-0.5-1.75%+6.98%31408.7+598.12+1.94%+41.8%-3.69%-34.8%
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
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
'26/01/1528.65+0.15+0.53%+7.54%30810.58-131.2-0.42%+41.2%+0.95%-33.6%
'26/01/1428.5+2.2+8.37%+16.5%30941.78+234.56+0.76%+42.2%+7.61%-25.7%
'26/01/1326.3+0.8+3.14%+20.2%30707.22+139.93+0.46%+42.9%+2.68%-22.7%
'26/01/1225.5-0.1-0.39%+19.7%30567.29+278.33+0.92%+44.2%-1.31%-24.5%
'26/01/0925.6-0.25-0.97%+18.6%30288.96-71.59-0.24%+43.9%-0.73%-25.3%
'26/01/0825.85-0.25-0.96%+17.4%30360.55-74.92-0.25%+43.5%-0.71%-26.1%
'26/01/0726.1+0.1+0.38%+17.9%30435.47-140.83-0.46%+42.8%+0.84%-25%
'26/01/0626-0.1-0.38%+17.4%30576.3+471.26+1.57%+45.1%-1.95%-27.6%
'26/01/0526.100%+17.4%30105.04+755.23+2.57%+48.8%-2.57%-31.4%
'26/01/0226.1+0.05+0.19%+17.7%29349.81+386.21+1.33%+50.8%-1.14%-33.1%
'25/12/3126.05+0.15+0.58%+18.3%28963.6+256.47+0.89%+52.1%-0.31%-33.8%
'25/12/3025.9-0.1-0.38%+17.9%28707.13-103.76-0.36%+51.6%-0.02%-33.7%
'25/12/2926+0.1+0.39%+18.3%28810.89+254.87+0.89%+52.9%-0.5%-34.6%
'25/12/2625.9-0.45-1.71%+16.3%28556.02+184.04+0.65%+53.9%-2.36%-37.6%
'25/12/2426.35-0.05-0.19%+16.1%28371.98+61.51+0.22%+54.3%-0.41%-38.2%
'25/12/2326.4+0.1+0.38%+16.5%28310.47+160.83+0.57%+55.2%-0.19%-38.6%
'25/12/2226.3+0.25+0.96%+17.7%28149.64+453.29+1.64%+57.7%-0.68%-40%
'25/12/1926.05-0.05-0.19%+17.4%27696.35+227.82+0.83%+59%-1.02%-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
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
'25/12/1826.100%+17.4%27468.53-56.64-0.21%+58.7%+0.21%-41.2%
'25/12/1726.1-0.1-0.38%+17%27525.17-11.49-0.04%+58.6%-0.34%-41.6%
'25/12/1626.2+0.25+0.96%+18.1%27536.66-330.28-1.19%+56.7%+2.15%-38.6%
'25/12/1525.9500%+18.1%27866.94-331.08-1.17%+54.9%+1.17%-36.8%
'25/12/1225.95+0.15+0.58%+18.8%28198.02+173.27+0.62%+55.8%-0.04%-37%
'25/12/1125.800%+18.8%28024.75-375.98-1.32%+53.8%+1.32%-35%
'25/12/1025.8+0.3+1.18%+20.2%28400.73+218.13+0.77%+55%+0.41%-34.8%
'25/12/0925.5+0.05+0.2%+20.4%28182.6-121.18-0.43%+54.3%+0.63%-33.9%
'25/12/0825.45+0.05+0.2%+20.7%28303.78+322.89+1.15%+56.1%-0.95%-35.4%
'25/12/0525.400%+20.7%27980.89+185.18+0.67%+57.1%-0.67%-36.5%
'25/12/0425.4-0.05-0.2%+20.4%27795.71+2.67+0.01%+57.1%-0.21%-36.7%
'25/12/0325.45+0.05+0.2%+20.7%27793.04+228.77+0.83%+58.4%-0.63%-37.8%
'25/12/0225.4-0.1-0.39%+20.2%27564.27+221.74+0.81%+59.7%-1.2%-39.5%
'25/12/0125.5+0.05+0.2%+20.4%27342.53-283.95-1.03%+58.1%+1.23%-37.7%
'25/11/2825.45-0.15-0.59%+19.7%27626.48+71.95+0.26%+58.5%-0.85%-38.8%
'25/11/2725.6-0.05-0.19%+19.5%27554.53+144.99+0.53%+59.3%-0.72%-39.8%
'25/11/2625.6500%+19.5%27409.54+497.37+1.85%+62.3%-1.85%-42.8%
'25/11/2525.65+0.3+1.18%+20.9%26912.17+407.93+1.54%+64.8%-0.36%-43.9%
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
'25/11/2425.35+0.15+0.6%+21.6%26504.24+69.3+0.26%+65.2%+0.34%-43.6%
'25/11/2125.2-0.55-2.14%+19%26434.94-991.42-3.61%+59.2%+1.47%-40.2%
'25/11/2025.75+0.35+1.38%+20.7%27426.36+846.24+3.18%+64.3%-1.8%-43.6%
'25/11/1925.4+0.1+0.4%+21.1%26580.12-176-0.66%+63.2%+1.06%-42.1%
'25/11/1825.3-0.5-1.94%+18.8%26756.12-691.19-2.52%+59.1%+0.58%-40.3%
'25/11/1725.8-0.05-0.19%+18.6%27447.31+49.81+0.18%+59.4%-0.37%-40.8%