≡
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: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
45.743.8+1.9+4.34%8.68%43.846.5542.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,9771.35億2,4861.2張/筆45.221.3643.111.37
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)
9714,219萬993978張/筆43.44+1.4 (+3.3%)

連續漲跌: 連2漲  ( +3.3元 / +7.78%)

財報評分: 最新47分 / 平均48分

上櫃指數: 426.71 (-3.75 / -0.87%)

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)

 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
'26/10/0845.7+1.9+4.34%+4.34%49313.44-492.93-0.99%-0.99%+5.33%+5.33%
'26/10/0743.8+1.4+3.3%+7.78%49806.37-16.18-0.03%-1.02%+3.33%+8.8%
'26/10/0642.4-2.4-5.36%+2.01%49822.55+110.51+0.22%-0.8%-5.58%+2.81%
'26/10/0544.8-1.6-3.45%-1.51%49712.04+1236.3+2.55%+1.73%-6%-3.24%
'26/10/0246.4+2.15+4.86%+3.28%48475.74+122.25+0.25%+1.99%+4.61%+1.29%
'26/10/0144.25+2.85+6.88%+10.4%48353.49+413.36+0.86%+2.86%+6.02%+7.52%
'26/09/3041.4+0.2+0.49%+10.9%47940.13+308.17+0.65%+3.53%-0.16%+7.39%
'26/09/2941.2+0.75+1.85%+13%47631.96-392.64-0.82%+2.68%+2.67%+10.3%
'26/09/2440.4500%+13%48024.6-132.69-0.28%+2.4%+0.28%+10.6%
'26/09/2340.45+0.75+1.89%+15.1%48157.29+357.12+0.75%+3.17%+1.14%+11.9%
'26/09/2239.7+0.15+0.38%+15.5%47800.17+81.33+0.17%+3.34%+0.21%+12.2%
'26/09/2139.55+0.05+0.13%+15.7%47718.84+538.09+1.14%+4.52%-1.01%+11.2%
'26/09/1839.5+0.65+1.67%+17.6%47180.75+892.75+1.93%+6.54%-0.26%+11.1%
'26/09/1738.85+0.1+0.26%+17.9%46288+439.1+0.96%+7.56%-0.7%+10.4%
'26/09/1638.75+0.8+2.11%+20.4%45848.9+337.41+0.74%+8.35%+1.37%+12.1%
'26/09/1537.95+0.55+1.47%+22.2%45511.49-351.03-0.77%+7.52%+2.24%+14.7%
'26/09/1437.4+0.3+0.81%+23.2%45862.52-322.33-0.7%+6.77%+1.51%+16.4%
'26/09/1137.1-1.5-3.89%+18.4%46184.85-755.64-1.61%+5.06%-2.28%+13.3%
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
'26/09/1038.6-0.7-1.78%+16.3%46940.49-242.87-0.51%+4.51%-1.27%+11.8%
'26/09/0939.3+0.65+1.68%+18.2%47183.36+77.58+0.16%+4.69%+1.52%+13.6%
'26/09/0838.65-0.95-2.4%+15.4%47105.78-220.49-0.47%+4.2%-1.93%+11.2%
'26/09/0739.6+0.75+1.93%+17.6%47326.27+775.14+1.67%+5.93%+0.26%+11.7%
'26/09/0438.85+0.85+2.24%+20.3%46551.13+693.47+1.51%+7.54%+0.73%+12.7%
'26/09/0338-1.75-4.4%+15%45857.66-307.06-0.67%+6.82%-3.73%+8.15%
'26/09/0239.75-0.8-1.97%+12.7%46164.72-784-1.67%+5.04%-0.3%+7.66%
'26/09/0140.55+0.4+1%+13.8%46948.72+820.25+1.78%+6.9%-0.78%+6.92%
'26/08/3140.15-0.65-1.59%+12%46128.47-202.98-0.44%+6.44%-1.15%+5.57%
'26/08/2840.8+0.15+0.37%+12.4%46331.45+356.23+0.77%+7.26%-0.4%+5.16%
'26/08/2740.65-0.3-0.73%+11.6%45975.22+142.6+0.31%+7.59%-1.04%+4%
'26/08/2640.95-0.35-0.85%+10.7%45832.62+663.16+1.47%+9.17%-2.32%+1.48%
'26/08/2541.3+1.65+4.16%+15.3%45169.46+407.14+0.91%+10.2%+3.25%+5.09%
'26/08/2439.65-0.8-1.98%+13%44762.32-461.97-1.02%+9.04%-0.96%+3.94%
'26/08/2140.45+0.7+1.76%+15%45224.29+290.55+0.65%+9.75%+1.11%+5.22%
'26/08/2039.75-0.65-1.61%+13.1%44933.74+214.39+0.48%+10.3%-2.09%+2.85%
'26/08/1940.4+0.45+1.13%+14.4%44719.35-589.33-1.3%+8.84%+2.43%+5.55%
'26/08/1839.95-1-2.44%+11.6%45308.68-548.59-1.2%+7.54%-1.24%+4.06%
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
'26/08/1740.95+0.85+2.12%+14%45857.27+46.26+0.1%+7.65%+2.02%+6.32%
'26/08/1440.1-2.2-5.2%+8.04%45811.01-210.47-0.46%+7.15%-4.74%+0.88%
'26/08/1342.3+0.55+1.32%+9.46%46021.48+503.41+1.11%+8.34%+0.21%+1.12%
'26/08/1241.75+2+5.03%+15%45518.07+397.35+0.88%+9.29%+4.15%+5.68%
'26/08/1139.75-0.25-0.62%+14.3%45120.72+191.96+0.43%+9.76%-1.05%+4.49%
'26/08/1040+1.45+3.76%+18.5%44928.76+702.85+1.59%+11.5%+2.17%+7.04%
'26/08/0738.55-0.85-2.16%+16%44225.91-170.79-0.38%+11.1%-1.78%+4.92%
'26/08/0639.4-0.5-1.25%+14.5%44396.7-214.9-0.48%+10.5%-0.77%+4%
'26/08/0539.9+1.1+2.84%+17.8%44611.6+1250.94+2.88%+13.7%-0.04%+4.05%
'26/08/0438.8+1.5+4.02%+22.5%43360.66-25.75-0.06%+13.7%+4.08%+8.86%
'26/08/0337.3+0.85+2.33%+25.4%43386.41+266.66+0.62%+14.4%+1.71%+11%
'26/07/3136.45+2.45+7.21%+34.4%43119.75+3186.45+7.98%+23.5%-0.77%+10.9%
'26/07/3034-0.95-2.72%+30.8%39933.3-105.88-0.26%+23.2%-2.46%+7.6%
'26/07/2934.95-2.2-5.92%+23%40039.18-1564.18-3.76%+18.5%-2.16%+4.48%
'26/07/2837.15-3.1-7.7%+13.5%41603.36-2030.83-4.65%+13%-3.05%+0.52%
'26/07/2740.25+0.85+2.16%+16%43634.19-20.65-0.05%+13%+2.21%+3.03%
'26/07/2439.4-0.95-2.35%+13.3%43654.84-1195.97-2.67%+9.95%+0.32%+3.31%
'26/07/2340.35-0.65-1.59%+11.5%44850.81+25.03+0.06%+10%-1.65%+1.45%
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
'26/07/2241+0.8+1.99%+13.7%44825.78+592.91+1.34%+11.5%+0.65%+2.2%
'26/07/2140.2+0.5+1.26%+15.1%44232.87+1783.17+4.2%+16.2%-2.94%-1.06%
'26/07/2039.7-2.7-6.37%+7.78%42449.7-221.57-0.52%+15.6%-5.85%-7.78%
'26/07/1742.4-4.65-9.88%-2.87%42671.27-2953.71-6.47%+8.08%-3.41%-11%
'26/07/1647.05+2.25+5.02%+2.01%45624.98-6.61-0.01%+8.07%+5.03%-6.06%
'26/07/1544.8-0.45-0.99%+0.99%45631.59+893.64+2%+10.2%-2.99%-9.23%
'26/07/1445.5-2.4-5.01%-4.07%44737.95-642.57-1.42%+8.67%-3.59%-12.7%
'26/07/1347.9-4-7.71%-11.5%45380.52+25.91+0.06%+8.73%-7.77%-20.2%
'26/07/0951.9-1.6-2.99%-14.1%45354.61-379.8-0.83%+7.83%-2.16%-21.9%
'26/07/0853.5+1.5+2.88%-11.6%45734.41+255.3+0.56%+8.43%+2.32%-20.1%
'26/07/0752-3.2-5.8%-16.8%45479.11-1077.28-2.31%+5.92%-3.49%-22.7%
'26/07/0655.2-3.8-6.44%-22.1%46556.39-224.23-0.48%+5.41%-5.96%-27.5%
'26/07/0359+3.7+6.69%-16.9%46780.62+36.46+0.08%+5.5%+6.61%-22.4%
'26/07/0255.3+1.3+2.41%-14.9%46744.16-274.83-0.58%+4.88%+2.99%-19.8%
'26/07/0154+4.9+9.98%-6.42%47018.99+893.08+1.94%+6.91%+8.04%-13.3%
'26/06/3049.1+0.85+1.76%-4.77%46125.91+1126.01+2.5%+9.59%-0.74%-14.4%
'26/06/2948.25-5.35-9.98%-14.3%44999.9+428.14+0.96%+10.6%-10.9%-24.9%
'26/06/2653.6+4.85+9.95%-5.74%44571.76-1683.5-3.64%+6.61%+13.6%-12.4%
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
'26/06/2548.75+0.05+0.1%-5.65%46255.26+211.66+0.46%+7.1%-0.36%-12.7%
'26/06/2448.7+1.4+2.96%-2.85%46043.6-1057.05-2.24%+4.7%+5.2%-7.55%
'26/06/2347.3-1.8-3.67%-6.42%47100.65-640.86-1.34%+3.29%-2.33%-9.71%
'26/06/2249.1-1.9-3.73%-9.9%47741.51+1276.31+2.75%+6.13%-6.48%-16%
'26/06/1851-0.4-0.78%-10.6%46465.2+587.81+1.28%+7.49%-2.06%-18.1%
'26/06/1751.400%-10.6%45877.39+68.2+0.15%+7.65%-0.15%-18.3%
'26/06/1651.4-5.6-9.82%-19.4%45809.19+412.2+0.91%+8.63%-10.7%-28%
'26/06/1557+3.4+6.34%-14.3%45396.99+1227.95+2.78%+11.6%+3.56%-25.9%
'26/06/1253.6-0.9-1.65%-15.7%44169.04+1019.58+2.36%+14.3%-4.01%-30%
'26/06/1154.5+4.9+9.88%-7.36%43149.46-76.08-0.18%+14.1%+10.1%-21.4%
'26/06/1049.6-1.2-2.36%-9.55%43225.54-1478.9-3.31%+10.3%+0.95%-19.9%
'26/06/0950.8+4.6+9.96%-0.54%44704.44+1201.66+2.76%+13.4%+7.2%-13.9%
'26/06/0846.2+1.3+2.9%+2.34%43502.78-1568.16-3.48%+9.41%+6.38%-7.07%
'26/06/0544.9+1.85+4.3%+6.74%45070.94-606.52-1.33%+7.96%+5.63%-1.22%
'26/06/0443.05-2.2-4.86%+1.55%45677.46-781.7-1.68%+6.14%-3.18%-4.6%
'26/06/0345.25+2.05+4.75%+6.37%46459.16+901.85+1.98%+8.24%+2.77%-1.88%
'26/06/0243.2-1.15-2.59%+3.61%45557.31+219.4+0.48%+8.77%-3.07%-5.16%
'26/06/0144.35-3.1-6.53%-3.16%45337.91+604.97+1.35%+10.2%-7.88%-13.4%
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
'26/05/2947.45-0.05-0.11%-3.26%44732.94+1096.5+2.51%+13%-2.62%-16.3%
'26/05/2847.5+3.4+7.71%+4.2%43636.44-620.36-1.4%+11.4%+9.11%-7.23%
'26/05/2744.1-1.55-3.4%+0.66%44256.8+731.43+1.68%+13.3%-5.08%-12.6%
'26/05/2645.65+0.2+0.44%+1.1%43525.37-119.03-0.27%+13%+0.71%-11.9%
'26/05/2545.45+4.1+9.92%+11.1%43644.4+1376.43+3.26%+16.7%+6.66%-5.54%
'26/05/2241.35+3.75+9.97%+22.2%42267.97+899.76+2.18%+19.2%+7.79%+3%
'26/05/2137.6+0.95+2.59%+25.4%41368.21+1347.39+3.37%+23.2%-0.78%+2.16%
'26/05/2036.65+0.9+2.52%+28.5%40020.82-154.74-0.39%+22.7%+2.91%+5.79%
'26/05/1935.75-0.85-2.32%+25.5%40175.56-716.26-1.75%+20.6%-0.57%+4.95%
'26/05/1836.6+2.55+7.49%+34.9%40891.82-280.54-0.68%+19.8%+8.17%+15.2%
'26/05/1534.05-0.65-1.87%+32.4%41172.36-579.39-1.39%+18.1%-0.48%+14.3%
'26/05/1434.7-1.25-3.48%+27.8%41751.75+377.25+0.91%+19.2%-4.39%+8.63%
'26/05/1335.95-1.2-3.23%+23.7%41374.5-523.82-1.25%+17.7%-1.98%+5.99%
'26/05/1237.15-0.25-0.67%+22.9%41898.32+108.26+0.26%+18%-0.93%+4.86%
'26/05/1137.4-2.1-5.32%+16.3%41790.06+186.12+0.45%+18.5%-5.77%-2.2%
'26/05/0839.5-3.6-8.35%+6.61%41603.94-329.84-0.79%+17.6%-7.56%-11%
'26/05/0743.1+3.9+9.95%+17.2%41933.78+794.93+1.93%+19.9%+8.02%-2.65%
'26/05/0639.2-1.05-2.61%+14.2%41138.85+369.56+0.91%+21%-3.52%-6.8%
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
'26/05/0540.25+2.1+5.5%+20.4%40769.29+64.15+0.16%+21.1%+5.34%-0.7%
'26/05/0438.15+1.15+3.11%+24.2%40705.14+1778.51+4.57%+26.7%-1.46%-2.49%
'26/04/3037-0.35-0.94%+23%38926.63-376.87-0.96%+25.5%+0.02%-2.44%
'26/04/2937.35+0.35+0.95%+24.2%39303.5-218.23-0.55%+24.8%+1.5%-0.59%
'26/04/2837+2.3+6.63%+32.4%39521.73-94.9-0.24%+24.5%+6.87%+7.94%
'26/04/2734.7-2.55-6.85%+23.4%39616.63+684.23+1.76%+26.7%-8.61%-3.31%
'26/04/2437.25-0.15-0.4%+22.9%38932.4+1218.25+3.23%+30.8%-3.63%-7.89%
'26/04/2337.4-4.15-9.99%+10.6%37714.15-164.32-0.43%+30.2%-9.56%-19.6%
'26/04/2241.55-2.55-5.78%+4.2%37878.47+273.36+0.73%+31.1%-6.51%-26.9%
'26/04/2144.1+1.15+2.68%+6.98%37605.11+646.31+1.75%+33.4%+0.93%-26.4%
'26/04/2042.95+3.9+9.99%+17.7%36958.8+154.46+0.42%+34%+9.57%-16.3%
'26/04/1739.05+3.55+10%+29.4%36804.34-327.68-0.88%+32.8%+10.9%-3.37%
'26/04/1635.5+3.2+9.91%+42.3%37132.02+409.88+1.12%+34.3%+8.79%+7.97%
'26/04/1532.3+0.65+2.05%+45.2%36722.14+426.02+1.17%+35.9%+0.88%+9.32%
'26/04/1431.65-1-3.06%+40.7%36296.12+838.83+2.37%+39.1%-5.43%+1.66%
'26/04/1332.65+2.95+9.93%+54.7%35457.29+39.46+0.11%+39.2%+9.82%+15.5%
'26/04/1029.7+1.2+4.21%+61.2%35417.83+556.67+1.6%+41.5%+2.61%+19.8%
'26/04/0928.5+0.65+2.33%+65%34861.16+99.78+0.29%+41.9%+2.04%+23.1%
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
'26/04/0827.85+0.4+1.46%+67.4%34761.38+1531.56+4.61%+48.4%-3.15%+19%
'26/04/0727.45-0.4-1.44%+65%33229.82+657.39+2.02%+51.4%-3.46%+13.6%
'26/04/0227.85-1.25-4.3%+57.9%32572.43-602.39-1.82%+48.6%-2.48%+9.26%
'26/04/0129.1+0.8+2.83%+62.4%33174.82+1451.83+4.58%+55.5%-1.75%+6.92%
'26/03/3128.3+0.1+0.35%+62.9%31722.99-795.17-2.45%+51.6%+2.8%+11.3%
'26/03/3028.2-1.65-5.53%+53.9%32518.16-594.43-1.8%+48.9%-3.73%+5.01%
'26/03/2729.85+2.7+9.94%+69.2%33112.59-225.03-0.68%+47.9%+10.6%+21.3%
'26/03/2627.15-0.15-0.55%+68.3%33337.62-101.49-0.3%+47.5%-0.25%+20.8%
'26/03/2527.3+0.2+0.74%+69.6%33439.11+826.87+2.54%+51.2%-1.8%+18.3%
'26/03/2427.1+0.85+3.24%+75%32612.24-110.26-0.34%+50.7%+3.58%+24.3%
'26/03/2326.25-0.5-1.87%+71.8%32722.5-821.38-2.45%+47%+0.58%+24.8%
'26/03/2026.75+0.05+0.19%+72.1%33543.88-145.8-0.43%+46.4%+0.62%+25.7%
'26/03/1926.7-0.15-0.56%+71.1%33689.68-658.9-1.92%+43.6%+1.36%+27.6%
'26/03/1826.85+0.05+0.19%+71.5%34348.58+512.01+1.51%+45.7%-1.32%+25.7%
'26/03/1726.8+0.2+0.75%+72.7%33836.57+494.06+1.48%+47.9%-0.73%+24.8%
'26/03/1626.6-0.2-0.75%+71.5%33342.51-57.81-0.17%+47.6%-0.58%+23.8%
'26/03/1326.8-0.05-0.19%+71.1%33400.32-181.54-0.54%+46.8%+0.35%+24.3%
'26/03/1226.85-0.1-0.37%+70.5%33581.86-532.33-1.56%+44.6%+1.19%+25.9%
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
'26/03/1126.95+0.5+1.89%+73.7%34114.19+1342.32+4.1%+50.5%-2.21%+23.2%
'26/03/1026.45+0.2+0.76%+75%32771.87+661.45+2.06%+53.6%-1.3%+21.5%
'26/03/0926.25-1-3.67%+68.6%32110.42-1489.12-4.43%+46.8%+0.76%+21.9%
'26/03/0627.25+0.35+1.3%+70.8%33599.54-73.4-0.22%+46.4%+1.52%+24.4%
'26/03/0526.9+0.25+0.94%+72.4%33672.94+844.06+2.57%+50.2%-1.63%+22.2%
'26/03/0426.65-2.05-7.14%+60.1%32828.88-1494.77-4.35%+43.7%-2.79%+16.4%
'26/03/0328.7+0.1+0.35%+60.7%34323.65-771.44-2.2%+40.5%+2.55%+20.2%
'26/03/0228.6+0.6+2.14%+64.1%35095.09-319.4-0.9%+39.2%+3.04%+24.9%
'26/02/2628+0.25+0.9%+65.6%35414.49+1.420%+39.3%+0.9%+26.3%
'26/02/2527.75-0.05-0.18%+65.3%35413.07+712.25+2.05%+42.1%-2.23%+23.2%
'26/02/2427.8+0.45+1.65%+68%34700.82+927.56+2.75%+46%-1.1%+22%
'26/02/2327.35+0.6+2.24%+71.8%33773.26+167.55+0.5%+46.7%+1.74%+25%
'26/02/1126.75-0.1-0.37%+71.1%33605.71+532.74+1.61%+49.1%-1.98%+22%
'26/02/1026.85-0.15-0.56%+70.2%33072.97+668.35+2.06%+52.2%-2.62%+18%
'26/02/092700%+70.2%32404.62+621.7+1.96%+55.2%-1.96%+15%
'26/02/0627-0.6-2.17%+66.5%31782.92-18.35-0.06%+55.1%-2.11%+11.4%
'26/02/0527.6-0.4-1.43%+64.1%31801.27-488.54-1.51%+52.7%+0.08%+11.4%
'26/02/0428+0.65+2.38%+68%32289.81+94.45+0.29%+53.2%+2.09%+14.8%
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
'26/02/0327.35+0.4+1.48%+70.5%32195.36+571.33+1.81%+55.9%-0.33%+14.6%
'26/02/0226.95-1.2-4.26%+63.2%31624.03-439.72-1.37%+53.8%-2.89%+9.43%
'26/01/3028.15-0.65-2.26%+59.5%32063.75-472.52-1.45%+51.6%-0.81%+7.98%
'26/01/2928.8-0.2-0.69%+58.4%32536.27-267.55-0.82%+50.3%+0.13%+8.12%
'26/01/2829+0.25+0.87%+59.8%32803.82+485.9+1.5%+52.6%-0.63%+7.24%
'26/01/2728.75-0.7-2.38%+56%32317.92+253.4+0.79%+53.8%-3.17%+2.23%
'26/01/2629.45+0.8+2.79%+60.4%32064.52+103.01+0.32%+54.3%+2.47%+6.09%
'26/01/2328.65+0.35+1.24%+62.4%31961.51+215.43+0.68%+55.3%+0.56%+7.03%
'26/01/2228.3+0.2+0.71%+63.5%31746.08+499.71+1.6%+57.8%-0.89%+5.7%
'26/01/2128.1-0.8-2.77%+59%31246.37-513.62-1.62%+55.3%-1.15%+3.73%
'26/01/2028.9-0.65-2.2%+55.5%31759.99+120.7+0.38%+55.9%-2.58%-0.36%
'26/01/1929.55+1.4+4.97%+63.2%31639.29+230.59+0.73%+57%+4.24%+6.23%
'26/01/1628.15-0.5-1.75%+60.4%31408.7+598.12+1.94%+60.1%-3.69%+0.33%
'26/01/1528.65+0.15+0.53%+61.2%30810.58-131.2-0.42%+59.4%+0.95%+1.85%
'26/01/1428.5+2.2+8.37%+74.7%30941.78+234.56+0.76%+60.6%+7.61%+14.1%
'26/01/1326.3+0.8+3.14%+80.2%30707.22+139.93+0.46%+61.3%+2.68%+18.9%
'26/01/1225.5-0.1-0.39%+79.5%30567.29+278.33+0.92%+62.8%-1.31%+16.7%
'26/01/0925.6-0.25-0.97%+77.8%30288.96-71.59-0.24%+62.4%-0.73%+15.3%
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
'26/01/0825.85-0.25-0.96%+76.1%30360.55-74.92-0.25%+62%-0.71%+14%
'26/01/0726.1+0.1+0.38%+76.7%30435.47-140.83-0.46%+61.3%+0.84%+15.5%
'26/01/0626-0.1-0.38%+76.1%30576.3+471.26+1.57%+63.8%-1.95%+12.2%
'26/01/0526.100%+76.1%30105.04+755.23+2.57%+68%-2.57%+8.03%
'26/01/0226.1+0.05+0.19%+76.4%29349.81+386.21+1.33%+70.3%-1.14%+6.13%
'25/12/3126.05+0.15+0.58%+77.4%28963.6+256.47+0.89%+71.8%-0.31%+5.63%
'25/12/3025.9-0.1-0.38%+76.7%28707.13-103.76-0.36%+71.2%-0.02%+5.57%
'25/12/2926+0.1+0.39%+77.4%28810.89+254.87+0.89%+72.7%-0.5%+4.72%
'25/12/2625.9-0.45-1.71%+74.4%28556.02+184.04+0.65%+73.8%-2.36%+0.57%
'25/12/2426.35-0.05-0.19%+74.1%28371.98+61.51+0.22%+74.2%-0.41%-0.13%
'25/12/2326.4+0.1+0.38%+74.7%28310.47+160.83+0.57%+75.2%-0.19%-0.47%
'25/12/2226.3+0.25+0.96%+76.4%28149.64+453.29+1.64%+78.1%-0.68%-1.66%
'25/12/1926.05-0.05-0.19%+76.1%27696.35+227.82+0.83%+79.5%-1.02%-3.47%
'25/12/1826.100%+76.1%27468.53-56.64-0.21%+79.2%+0.21%-3.1%
'25/12/1726.1-0.1-0.38%+75.4%27525.17-11.49-0.04%+79.1%-0.34%-3.7%
'25/12/1626.2+0.25+0.96%+77.1%27536.66-330.28-1.19%+77%+2.15%+0.11%
'25/12/1525.9500%+77.1%27866.94-331.08-1.17%+74.9%+1.17%+2.19%
'25/12/1225.95+0.15+0.58%+78.1%28198.02+173.27+0.62%+76%-0.04%+2.14%
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
'25/12/1125.800%+78.1%28024.75-375.98-1.32%+73.6%+1.32%+4.47%
'25/12/1025.8+0.3+1.18%+80.2%28400.73+218.13+0.77%+75%+0.41%+5.22%
'25/12/0925.5+0.05+0.2%+80.6%28182.6-121.18-0.43%+74.2%+0.63%+6.32%
'25/12/0825.45+0.05+0.2%+80.9%28303.78+322.89+1.15%+76.2%-0.95%+4.67%
'25/12/0525.400%+80.9%27980.89+185.18+0.67%+77.4%-0.67%+3.49%
'25/12/0425.4-0.05-0.2%+80.6%27795.71+2.67+0.01%+77.4%-0.21%+3.12%
'25/12/0325.45+0.05+0.2%+80.9%27793.04+228.77+0.83%+78.9%-0.63%+2%
'25/12/0225.4-0.1-0.39%+80.2%27564.27+221.74+0.81%+80.4%-1.2%-0.16%
'25/12/0125.5+0.05+0.2%+80.6%27342.53-283.95-1.03%+78.5%+1.23%+2.05%
'25/11/2825.45-0.15-0.59%+79.5%27626.48+71.95+0.26%+79%-0.85%+0.53%
'25/11/2725.6-0.05-0.19%+79.1%27554.53+144.99+0.53%+79.9%-0.72%-0.77%
'25/11/2625.6500%+79.1%27409.54+497.37+1.85%+83.2%-1.85%-4.1%
'25/11/2525.65+0.3+1.18%+81.3%26912.17+407.93+1.54%+86.1%-0.36%-4.8%
'25/11/2425.35+0.15+0.6%+82.3%26504.24+69.3+0.26%+86.5%+0.34%-4.21%
'25/11/2125.2-0.55-2.14%+78.4%26434.94-991.42-3.61%+79.8%+1.47%-1.36%
'25/11/2025.75+0.35+1.38%+80.9%27426.36+846.24+3.18%+85.5%-1.8%-4.62%
'25/11/1925.4+0.1+0.4%+81.6%26580.12-176-0.66%+84.3%+1.06%-2.69%
'25/11/1825.3-0.5-1.94%+78.1%26756.12-691.19-2.52%+79.7%+0.58%-1.57%
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
'25/11/1725.8-0.05-0.19%+77.8%27447.31+49.81+0.18%+80%-0.37%-2.24%
'25/11/1425.85-0.4-1.52%+75%27397.5-506.06-1.81%+76.7%+0.29%-1.68%
'25/11/1326.25+1.3+5.21%+84.2%27903.56-43.53-0.16%+76.5%+5.37%+7.72%
'25/11/1224.95+0.05+0.2%+84.5%27947.09+162.14+0.58%+77.5%-0.38%+7.06%
'25/11/1124.9-0.1-0.4%+83.8%27784.95-84.56-0.3%+76.9%-0.1%+6.86%
'25/11/1025-0.45-1.77%+80.6%27869.51+218.1+0.79%+78.3%-2.56%+2.21%
'25/11/0725.45-0.15-0.59%+79.5%27651.41-248.04-0.89%+76.8%+0.3%+2.74%
'25/11/0625.6-0.15-0.58%+78.4%27899.45+182.39+0.66%+77.9%-1.24%+0.53%
'25/11/0525.75-0.35-1.34%+76.1%27717.06-399.5-1.42%+75.4%+0.08%+0.66%
'25/11/0426.1-0.25-0.95%+74.4%28116.56-218.03-0.77%+74%-0.18%+0.34%
'25/11/0326.35-0.05-0.19%+74.1%28334.59+101.24+0.36%+74.7%-0.55%-0.61%
'25/10/3126.4-0.1-0.38%+73.4%28233.35-54.18-0.19%+74.3%-0.19%-0.93%
'25/10/3026.5+0.05+0.19%+73.7%28287.53-7.21-0.03%+74.3%+0.22%-0.56%
'25/10/2926.45+0.05+0.19%+74.1%28294.74+345.63+1.24%+76.4%-1.05%-2.39%
'25/10/2826.4-0.4-1.49%+71.5%27949.11-44.52-0.16%+76.2%-1.33%-4.7%
'25/10/2726.8+0.05+0.19%+71.8%27993.63+461.37+1.68%+79.1%-1.49%-7.34%
'25/10/2326.75+0.05+0.19%+72.1%27532.26-116.65-0.42%+78.4%+0.61%-6.26%
'25/10/2226.700%+72.1%27648.91-103.5-0.37%+77.7%+0.37%-5.59%
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
'25/10/2126.7+0.2+0.75%+73.4%27752.41+63.78+0.23%+78.1%+0.52%-4.7%
'25/10/2026.5+0.5+1.92%+76.7%27688.63+386.26+1.41%+80.6%+0.51%-3.89%
'25/10/1726+0.45+1.76%+79.8%27302.37-345.5-1.25%+78.4%+3.01%+1.48%
'25/10/1625.55+0.2+0.79%+81.3%27647.87+372.16+1.36%+80.8%-0.57%+0.47%
'25/10/1525.35-0.05-0.2%+80.9%27275.71+482.56+1.8%+84.1%-2%-3.15%
'25/10/1425.4-0.15-0.59%+79.8%26793.15-130.27-0.48%+83.2%-0.11%-3.32%
'25/10/1325.55-0.4-1.54%+77.1%26923.42-378.5-1.39%+80.6%-0.15%-3.55%